SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 2020331,70332,18330,85331,95331,9595.785.000
16. Jan. 2020329,70330,92329,45330,92330,9254.050.300
15. Jan. 2020327,35329,02327,26328,19328,1972.056.600
14. Jan. 2020327,47328,62326,84327,45327,4562.832.800
13. Jan. 2020326,39327,96325,92327,95327,9547.086.800
10. Jan. 2020327,29327,46325,20325,71325,7153.029.300
09. Jan. 2020326,16326,73325,52326,65326,6548.473.300
08. Jan. 2020322,94325,78322,67324,45324,4568.296.000
07. Jan. 2020323,02323,54322,24322,73322,7340.496.400
06. Jan. 2020320,49323,73320,36323,64323,6455.653.900
03. Jan. 2020321,16323,64321,10322,41322,4177.709.700
02. Jan. 2020323,54324,89322,53324,87324,8759.151.200
31. Dez. 2019320,53322,13320,15321,86321,8657.077.300
30. Dez. 2019322,95323,10320,55321,08321,0849.729.100
27. Dez. 2019323,74323,80322,28322,86322,8642.528.800
26. Dez. 2019321,65322,95321,64322,94322,9430.911.200
24. Dez. 2019321,47321,52320,90321,23321,2320.270.000
23. Dez. 2019321,59321,65321,06321,22321,2252.990.000
20. Dez. 2019320,46321,97319,39320,73320,73147.142.100
20. Dez. 20191.57 Dividende
19. Dez. 2019319,80320,98319,52320,90319,3385.310.500
18. Dez. 2019320,00320,25319,53319,59318,0348.133.000
17. Dez. 2019319,92320,25319,48319,57318,0161.097.700
16. Dez. 2019319,22320,15317,25319,50317,9482.749.700
13. Dez. 2019316,87318,67316,02317,32315,7781.503.900
12. Dez. 2019314,43317,99314,17317,13315,5896.389.600
11. Dez. 2019314,03314,70313,44314,42312,8853.429.100
10. Dez. 2019313,82314,55312,81313,53312,0052.649.800
09. Dez. 2019314,44315,18313,80313,88312,3434.838.500
06. Dez. 2019314,12315,31314,11314,87313,3348.927.000
05. Dez. 2019312,23312,25310,58312,02310,4940.709.000
04. Dez. 2019310,70312,12310,32311,46309,9449.080.000
03. Dez. 2019308,65309,64307,13309,55308,0473.941.700
02. Dez. 2019314,59314,66311,17311,64310,1275.767.800
29. Nov. 2019314,86315,13314,06314,31312,7736.592.700
27. Nov. 2019314,61315,48314,37315,48313,9444.444.600
26. Nov. 2019313,41314,28313,06314,08312,5437.569.000
25. Nov. 2019311,98313,37311,98313,37311,8448.647.200
22. Nov. 2019311,09311,24309,85310,96309,4444.850.200
21. Nov. 2019310,89311,01309,39310,27308,7554.664.700
20. Nov. 2019311,28311,85309,06310,77309,2579.406.200
19. Nov. 2019312,68312,69311,22311,93310,4067.804.700
18. Nov. 2019311,53312,28311,03312,02310,4949.228.000
15. Nov. 2019311,02311,84310,26311,79310,2662.023.600
14. Nov. 2019308,79309,64308,09309,55308,0451.219.900
13. Nov. 2019307,91309,54307,66309,10307,5953.917.700
12. Nov. 2019308,75309,99308,15309,00307,4946.484.600
11. Nov. 2019307,42308,54307,27308,35306,8435.797.300
08. Nov. 2019307,80309,00307,03308,94307,4349.032.100
07. Nov. 2019308,57309,65307,66308,18306,6754.272.300
06. Nov. 2019307,03307,40306,06307,10305,6046.487.100
05. Nov. 2019307,59307,92306,71307,03305,5342.933.200
04. Nov. 2019307,85308,00306,96307,37305,8760.606.900
01. Nov. 2019304,92306,19304,74306,14304,6471.141.500
31. Okt. 2019304,13304,13301,73303,33301,8569.053.800
30. Okt. 2019303,43304,55301,99304,14302,6549.643.900
29. Okt. 2019303,00304,23302,86303,21301,7344.284.900
28. Okt. 2019302,94303,85302,91303,30301,8242.147.000
25. Okt. 2019299,74302,20299,68301,60300,1245.205.400
24. Okt. 2019300,91301,07299,46300,37298,9035.453.100
23. Okt. 2019298,73299,94298,50299,88298,4134.352.200
22. Okt. 2019300,58300,90298,91299,01297,5548.594.700
21. Okt. 2019299,42300,21298,94299,99298,5239.048.600
18. Okt. 2019298,69299,40297,03297,97296,5164.304.000
17. Okt. 2019299,68300,24298,52299,28297,8245.736.600
16. Okt. 2019298,37299,16297,92298,40296,9448.928.200
15. Okt. 2019297,10299,70296,97298,88297,4246.754.500
14. Okt. 2019295,93296,67295,57295,95294,5040.394.800
11. Okt. 2019296,27298,74296,14296,28294,8398.720.400
10. Okt. 2019291,18294,21291,00293,24291,8155.296.300
09. Okt. 2019290,75292,30290,06291,27289,8462.359.400
08. Okt. 2019291,04291,85288,49288,53287,1295.708.100
07. Okt. 2019293,47295,26292,77293,08291,6559.610.500
04. Okt. 2019291,14294,63291,08294,35292,9165.091.200
03. Okt. 2019287,81290,45284,82290,42289,0085.278.800
02. Okt. 2019291,50291,51286,64288,06286,65122.539.500
01. Okt. 2019297,74298,46293,00293,24291,8188.242.400
30. Sept. 2019295,97297,55295,92296,77295,3251.662.400
27. Sept. 2019297,83297,95293,69295,40293,9584.746.600
26. Sept. 2019297,63297,86295,45297,00295,5556.179.700
25. Sept. 2019295,96298,11294,33297,62296,1671.854.000
24. Sept. 2019299,41299,84294,81295,87294,4294.869.400
23. Sept. 2019297,55299,00297,27298,21296,7543.476.800
20. Sept. 2019300,36300,67297,41298,28296,8289.565.000
20. Sept. 20191.384 Dividende
19. Sept. 2019301,53302,63300,71301,08298,2376.560.500
18. Sept. 2019300,49301,22298,24301,10298,2573.375.800
17. Sept. 2019299,94301,02299,75300,92298,0741.475.500
16. Sept. 2019299,84301,14299,45300,16297,3258.191.200
13. Sept. 2019301,78302,17300,68301,09298,2462.104.800
12. Sept. 2019301,25302,46300,41301,29298,4472.908.700
11. Sept. 2019298,47300,34297,75300,25297,4168.821.100
10. Sept. 2019297,36298,20295,97298,13295,3157.947.100
09. Sept. 2019299,14299,24297,16298,20295,3851.260.300
06. Sept. 2019298,17298,76297,42298,05295,2349.584.300
05. Sept. 2019296,79298,83294,00297,82295,0083.258.100
04. Sept. 2019293,14294,06292,31294,04291,2646.887.300
03. Sept. 2019290,57291,58289,27290,74287,9969.101.400
30. Aug. 2019294,22294,24291,42292,45289,6862.901.200
29. Aug. 2019291,72293,16290,61292,58289,8157.899.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen