Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
469,73+1,59 (+0,34%)
Ab 04:00PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2021464,07466,56461,73464,60464,6086.094.700
26. Nov. 2021462,34463,90457,77458,97458,97112.669.600
24. Nov. 2021466,06469,57465,19469,44469,4461.858.800
23. Nov. 2021467,22469,10464,45468,19468,1973.206.500
22. Nov. 2021470,89473,54467,35467,57467,5772.762.000
19. Nov. 2021469,61470,94468,50468,89468,8957.288.900
18. Nov. 2021469,24470,01466,34469,73469,7350.625.600
17. Nov. 2021469,00469,19467,48468,14468,1447.858.300
16. Nov. 2021467,15470,49467,07469,28469,2848.857.500
15. Nov. 2021468,64468,81466,23467,43467,4346.980.500
12. Nov. 2021465,12467,86464,11467,27467,2753.423.300
11. Nov. 2021465,21465,29463,75463,77463,7734.848.500
10. Nov. 2021465,58467,38462,04463,62463,6269.429.700
09. Nov. 2021469,32469,57465,88467,38467,3851.149.100
08. Nov. 2021469,70470,23468,20468,93468,9350.405.200
05. Nov. 2021469,28470,65466,92468,53468,5366.332.200
04. Nov. 2021465,36467,00464,99466,91466,9152.847.100
03. Nov. 2021461,30465,15460,83464,72464,7252.509.800
02. Nov. 2021460,22462,23460,08461,90461,9048.908.400
01. Nov. 2021460,30460,70458,20460,04460,0448.433.600
29. Okt. 2021455,87459,56455,56459,25459,2570.108.200
28. Okt. 2021455,46458,40455,45458,32458,3251.437.900
27. Okt. 2021456,45457,16453,86453,94453,9472.438.000
26. Okt. 2021457,20458,49455,56455,96455,9656.075.100
25. Okt. 2021454,28455,90452,39455,55455,5545.214.500
22. Okt. 2021453,13454,67451,05453,12453,1258.845.100
21. Okt. 2021451,77453,83451,31453,59453,5941.305.400
20. Okt. 2021451,13452,73451,01452,41452,4149.571.600
19. Okt. 2021448,92450,71448,27450,64450,6446.996.800
18. Okt. 2021443,97447,55443,27447,19447,1962.213.200
15. Okt. 2021444,75446,26444,09445,87445,8766.226.800
14. Okt. 2021439,08442,66438,58442,50442,5070.236.800
13. Okt. 2021434,71436,05431,54435,18435,1872.974.000
12. Okt. 2021435,67436,10432,78433,62433,6271.181.200
11. Okt. 2021437,16440,26434,62434,69434,6965.233.300
08. Okt. 2021439,48439,89437,19437,86437,8674.492.900
07. Okt. 2021438,39441,68438,20438,66438,6672.437.500
06. Okt. 2021429,27435,12427,54434,90434,90113.032.200
05. Okt. 2021430,24435,49429,39433,10433,1090.682.500
04. Okt. 2021433,00433,96426,36428,64428,64128.570.000
01. Okt. 2021430,98436,03427,23434,24434,24129.240.100
30. Sept. 2021436,02436,77428,78429,14429,14140.181.200
29. Sept. 2021435,19437,04433,85434,45434,4582.329.200
28. Sept. 2021439,69440,04432,94433,72433,72130.436.300
27. Sept. 2021442,81444,05441,90442,64442,6461.371.100
24. Sept. 2021441,44444,67441,21443,91443,9162.094.800
23. Sept. 2021439,85444,89439,60443,18443,1876.396.000
22. Sept. 2021436,05440,03433,75437,86437,86102.350.100
21. Sept. 2021436,53437,91433,07433,63433,6392.526.100
20. Sept. 2021434,88436,56428,86434,04434,04166.445.500
17. Sept. 2021444,92445,37441,02441,40441,40118.425.000
16. Sept. 2021447,32448,36444,02447,17447,1777.786.700
15. Sept. 2021444,62448,41443,44447,88447,8878.792.200
14. Sept. 2021448,12448,34443,22444,17444,1778.197.100
13. Sept. 2021448,64448,92444,11446,58446,5883.738.600
10. Sept. 2021451,04451,49445,31445,44445,4489.848.000
09. Sept. 2021450,70452,57448,72448,98448,9857.970.400
08. Sept. 2021450,89451,67448,86450,91450,9156.181.900
07. Sept. 2021452,71452,81450,74451,46451,4651.671.500
03. Sept. 2021451,98453,63451,55453,08453,0847.170.500
02. Sept. 2021453,32454,05451,91453,19453,1942.501.000
01. Sept. 2021452,56453,11451,55451,80451,8048.721.400
31. Aug. 2021452,13452,49450,92451,56451,5659.300.200
30. Aug. 2021450,97453,07450,71452,23452,2348.357.400
27. Aug. 2021447,12450,65447,06450,25450,2577.201.900
26. Aug. 2021448,61448,86446,16446,26446,2657.829.600
25. Aug. 2021448,17449,46447,77448,91448,9140.529.700
24. Aug. 2021447,97448,54447,42447,97447,9738.744.700
23. Aug. 2021445,16448,23443,44447,26447,2654.973.000
20. Aug. 2021440,23443,71439,71443,36443,3671.975.900
19. Aug. 2021436,27441,14436,12439,86439,8692.812.200
18. Aug. 2021442,96444,63438,92439,18439,1889.351.900
17. Aug. 2021444,24444,96440,85444,04444,0492.673.900
16. Aug. 2021444,53447,11442,87446,97446,9773.740.000
13. Aug. 2021445,59445,94445,07445,92445,9239.388.300
12. Aug. 2021443,62445,26442,66445,11445,1138.909.400
11. Aug. 2021443,82443,88442,62443,78443,7844.034.300
10. Aug. 2021442,61443,44441,88442,68442,6843.339.300
09. Aug. 2021442,46442,80441,31442,13442,1341.222.600
06. Aug. 2021442,10442,94441,80442,49442,4946.864.100
05. Aug. 2021440,22441,85439,88441,76441,7638.969.700
04. Aug. 2021439,78441,12438,73438,98438,9846.732.200
03. Aug. 2021438,44441,28436,10441,15441,1558.053.900
02. Aug. 2021440,34440,93437,21437,59437,5958.783.300
30. Juli 2021437,91440,06437,77438,51438,5168.890.600
29. Juli 2021439,82441,80439,81440,65440,6547.435.300
28. Juli 2021439,68440,30437,31438,83438,8352.472.400
27. Juli 2021439,91439,94435,99439,01439,0167.397.100
26. Juli 2021439,31441,03439,26441,02441,0243.719.200
23. Juli 2021437,52440,30436,79439,94439,9463.766.600
22. Juli 2021434,74435,72433,69435,46435,4647.878.500
21. Juli 2021432,34434,70431,01434,55434,5564.724.400
20. Juli 2021425,68432,42424,83431,06431,0699.608.200
19. Juli 2021426,19431,41421,97424,97424,97147.987.000
16. Juli 2021436,01436,06430,92431,34431,3475.874.700
15. Juli 2021434,81435,53432,72434,75434,7555.126.400
14. Juli 2021437,40437,92434,91436,24436,2464.130.400
13. Juli 2021436,24437,84435,31435,59435,5952.911.300
12. Juli 2021435,43437,35434,97437,08437,0852.889.600
09. Juli 2021432,53435,84430,71435,52435,5276.238.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...