Deutsche Märkte öffnen in 4 Stunden 24 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
422,12+3,05 (+0,73%)
Börsenschluss: 5:06PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 2021419,89422,82419,16422,12422,1267.680.100
06. Mai 2021415,83419,21413,68419,07419,0774.321.400
05. Mai 2021417,38417,63415,15415,75415,7539.960.700
04. Mai 2021416,07416,60411,67415,62415,62101.591.200
03. Mai 2021419,43419,84417,67418,20418,2068.128.300
30. Apr. 2021417,63418,54416,34417,30417,3085.448.400
29. Apr. 2021420,32420,72416,44420,06420,0678.544.300
28. Apr. 2021417,81419,01416,90417,40417,4051.238.900
27. Apr. 2021417,93418,14416,30417,52417,5251.303.100
26. Apr. 2021417,44418,22416,81417,61417,6152.182.400
23. Apr. 2021412,87418,25412,79416,74416,7473.209.200
22. Apr. 2021415,89416,78411,13412,27412,2797.582.800
21. Apr. 2021411,51416,29411,36416,07416,0766.793.000
20. Apr. 2021413,91415,09410,59412,17412,1781.851.800
19. Apr. 2021416,26416,74413,79415,21415,2178.498.500
16. Apr. 2021417,25417,91415,73417,26417,2682.037.300
15. Apr. 2021413,74416,16413,69415,87415,8760.229.800
14. Apr. 2021412,83413,96410,87411,45411,4561.659.900
13. Apr. 2021411,53413,53411,12412,86412,8656.551.000
12. Apr. 2021410,85411,93410,20411,64411,6456.704.900
09. Apr. 2021408,39411,67408,26411,49411,4961.104.600
08. Apr. 2021407,93408,58406,93408,52408,5257.863.100
07. Apr. 2021405,94406,96405,45406,59406,5955.836.300
06. Apr. 2021405,76407,24405,40406,12406,1262.021.000
05. Apr. 2021403,46406,94403,38406,36406,3691.684.800
01. Apr. 2021398,40400,67398,18400,61400,6199.682.900
31. März 2021395,34398,00395,31396,33396,33112.734.200
30. März 2021394,42395,45393,02394,73394,7376.262.200
29. März 2021394,40396,75392,81395,78395,78108.107.600
26. März 2021390,93396,41390,29395,98395,98114.409.100
25. März 2021385,98390,55383,90389,70389,70116.128.600
24. März 2021391,00392,75387,47387,52387,5297.588.600
23. März 2021391,91393,46388,66389,50389,5090.686.600
22. März 2021390,03394,07389,97392,59392,5973.778.600
19. März 2021389,88391,57387,15389,48389,48113.624.500
19. März 20211.278 Dividende
18. März 2021394,48396,72390,75391,48390,20115.349.100
17. März 2021394,53398,12393,30397,26395,9697.959.300
16. März 2021397,07397,83395,08395,91394,6273.722.500
15. März 2021394,33396,69392,03396,41395,1273.427.200
12. März 2021392,07394,21391,20394,06392,7764.653.600
11. März 2021392,23395,65391,74393,53392,2586.245.000
10. März 2021389,69391,40388,17389,58388,31109.899.400
09. März 2021385,85389,91385,31387,17385,91113.633.600
08. März 2021384,66387,68381,42381,72380,47123.149.200
05. März 2021380,46384,76372,64383,63382,38152.039.600
04. März 2021381,22384,00371,88376,70375,47183.433.000
03. März 2021385,79386,83381,31381,42380,17119.940.200
02. März 2021389,82390,07386,00386,54385,2879.595.300
01. März 2021385,59390,92380,57389,58388,31105.348.800
26. Feb. 2021384,35385,58378,23380,36379,12152.701.600
25. Feb. 2021390,41391,88380,78382,33381,08146.670.500
24. Feb. 2021386,33392,23385,27391,77390,4972.433.900
23. Feb. 2021384,66388,95380,20387,50386,23107.284.100
22. Feb. 2021387,06389,62386,74387,03385,7767.414.200
19. Feb. 2021392,07392,38389,55390,03388,7683.241.000
18. Feb. 2021389,59391,52387,74390,72389,4459.712.800
17. Feb. 2021390,42392,66389,33392,39391,1152.290.600
16. Feb. 2021393,96394,17391,53392,30391,0250.972.400
12. Feb. 2021389,85392,90389,77392,64391,3650.593.300
11. Feb. 2021391,24391,69388,10390,71389,4342.913.300
10. Feb. 2021392,12392,28387,50390,08388,8159.154.400
09. Feb. 2021389,61390,89389,17390,25388,9835.551.100
08. Feb. 2021389,27390,56388,35390,51389,2438.365.200
05. Feb. 2021388,20388,47386,14387,71386,4448.669.800
04. Feb. 2021382,96386,24381,97386,19384,9347.142.600
03. Feb. 2021382,44383,70380,48381,85380,6052.427.100
02. Feb. 2021379,65383,22376,32381,55380,3064.450.700
01. Feb. 2021373,72377,34370,38376,23375,0075.817.600
29. Jan. 2021375,63376,67368,27370,07368,86126.765.100
28. Jan. 2021376,36381,93375,89377,63376,4094.198.100
27. Jan. 2021380,22380,32372,01374,41373,19123.351.100
26. Jan. 2021385,41385,85383,54383,79382,5442.665.300
25. Jan. 2021383,67384,77378,46384,39383,1470.402.000
22. Jan. 2021382,25384,13381,84382,88381,6352.860.500
21. Jan. 2021384,49384,95383,25384,24382,9947.840.100
20. Jan. 2021381,11384,79380,69383,89382,6461.836.100
19. Jan. 2021378,34379,23376,75378,65377,4151.233.300
15. Jan. 2021376,72377,58373,70375,70374,47107.160.000
14. Jan. 2021380,59381,13378,10378,46377,2249.989.100
13. Jan. 2021378,69380,86377,85379,79378,5545.303.600
12. Jan. 2021378,89379,86376,36378,77377,5352.547.700
11. Jan. 2021377,85380,58377,72378,69377,4551.034.700
08. Jan. 2021380,59381,49377,10381,26380,0271.677.200
07. Jan. 2021376,10379,90375,91379,10377,8668.766.800
06. Jan. 2021369,71376,98369,12373,55372,33107.997.700
05. Jan. 2021368,10372,50368,05371,33370,1266.426.200
04. Jan. 2021375,31375,45364,82368,79367,59110.210.800
31. Dez. 2020371,78374,66371,23373,88372,6678.520.700
30. Dez. 2020372,34373,10371,57371,99370,7849.455.300
29. Dez. 2020373,81374,00370,83371,46370,2553.680.500
28. Dez. 2020371,74372,59371,07372,17370,9639.000.400
24. Dez. 2020368,08369,03367,45369,00367,8026.457.900
23. Dez. 2020368,28369,62367,22367,57366,3746.201.400
22. Dez. 2020368,21368,33366,03367,24366,0447.949.000
21. Dez. 2020364,97378,46362,03367,86366,6696.386.700
18. Dez. 2020370,97371,15367,02369,18367,97136.542.300
18. Dez. 20201.58 Dividende
17. Dez. 2020371,94372,46371,05372,24369,4564.119.500
16. Dez. 2020369,82371,16368,87370,17367,4058.420.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...