SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Sep. 2019300,36300,67297,41298,28298,2889.565.000
20. Sep. 20191.384 Dividende
19. Sep. 2019301,53302,63300,71301,08299,7076.560.500
18. Sep. 2019300,49301,22298,24301,10299,7273.375.800
17. Sep. 2019299,94301,02299,75300,92299,5441.475.500
16. Sep. 2019299,84301,14299,45300,16298,7858.191.200
13. Sep. 2019301,78302,17300,68301,09299,7162.104.800
12. Sep. 2019301,25302,46300,41301,29299,9172.908.700
11. Sep. 2019298,47300,34297,75300,25298,8768.821.100
10. Sep. 2019297,36298,20295,97298,13296,7657.947.100
09. Sep. 2019299,14299,24297,16298,20296,8351.260.300
06. Sep. 2019298,17298,76297,42298,05296,6849.584.300
05. Sep. 2019296,79298,83294,00297,82296,4583.258.100
04. Sep. 2019293,14294,06292,31294,04292,6946.887.300
03. Sep. 2019290,57291,58289,27290,74289,4069.101.400
30. Aug. 2019294,22294,24291,42292,45291,1162.901.200
29. Aug. 2019291,72293,16290,61292,58291,2457.899.400
28. Aug. 2019286,14289,07285,25288,89287,5659.696.700
27. Aug. 2019289,54289,95286,03286,87285,5566.668.900
26. Aug. 2019287,27288,00285,58288,00286,6872.423.800
23. Aug. 2019290,92292,76283,47284,85283,54149.161.500
22. Aug. 2019293,23293,93290,40292,36291,0251.666.400
21. Aug. 2019292,48292,86291,72292,45291,1149.524.700
20. Aug. 2019291,77292,36289,95290,09288,7651.596.400
19. Aug. 2019292,19293,08291,44292,33290,9953.571.800
16. Aug. 2019286,48289,33284,71288,85287,5283.018.300
15. Aug. 2019284,88285,64282,39284,65283,3499.556.600
14. Aug. 2019288,07288,74283,76283,90282,59135.622.100
13. Aug. 2019287,74294,15287,36292,55291,2194.299.800
12. Aug. 2019289,96291,61287,02288,07286,7562.629.500
09. Aug. 2019292,58293,24289,65291,62290,2893.730.000
08. Aug. 2019289,62293,62289,01293,62292,2787.713.900
07. Aug. 2019284,40288,82282,04287,97286,65140.572.300
06. Aug. 2019285,91288,04284,28287,80286,48120.711.700
05. Aug. 2019288,09288,21281,72283,82282,52178.745.400
02. Aug. 2019293,85294,12290,90292,62291,27116.749.700
01. Aug. 2019297,60300,87293,96294,84293,48142.646.600
31. Juli 2019300,99301,20295,20297,43296,06104.245.200
30. Juli 2019299,91301,17299,49300,72299,3445.849.000
29. Juli 2019301,88302,01300,85301,46300,0738.126.500
26. Juli 2019300,76302,23300,62302,01300,6245.084.100
25. Juli 2019300,94301,00299,11300,00298,6255.394.100
24. Juli 2019299,19301,44299,09301,44300,0547.213.200
23. Juli 2019299,14300,03298,22300,03298,6544.564.500
22. Juli 2019297,61298,50297,04297,90296,5343.638.100
19. Juli 2019300,04300,07296,98297,17295,8058.678.600
18. Juli 2019297,19299,25296,70298,83297,4651.392.600
17. Juli 2019299,75299,93297,74297,74296,3736.036.300
16. Juli 2019300,65300,88299,44299,78298,4036.650.100
15. Juli 2019301,13301,13300,19300,75299,3733.900.000
12. Juli 2019299,85300,73299,51300,65299,2740.326.000
11. Juli 2019299,32299,58298,20299,31297,9350.826.100
10. Juli 2019298,37299,66297,78298,61297,2458.448.500
09. Juli 2019295,54297,52295,48297,19295,8241.101.300
08. Juli 2019297,01298,26296,22296,82295,4645.841.800
05. Juli 2019297,44298,64296,01298,46297,0951.677.300
03. Juli 2019297,18298,82297,02298,80297,4340.898.900
02. Juli 2019295,61296,49294,68296,43295,0761.504.500
01. Juli 2019296,68296,92294,33295,66294,3079.107.500
28. Juni 2019292,58293,55292,01293,00291,6559.350.900
27. Juni 2019291,31292,06290,89291,50290,1640.355.200
26. Juni 2019291,75292,31290,35290,47289,1351.584.900
25. Juni 2019293,70293,73290,64290,76289,4282.028.700
24. Juni 2019294,23294,58293,47293,64292,2947.582.700
21. Juni 2019294,13295,52293,76294,00292,6583.309.500
21. Juni 20191.432 Dividende
20. Juni 2019296,04296,31293,13295,86293,07116.570.000
19. Juni 2019292,55293,65291,47293,06290,3078.674.400
18. Juni 2019291,39293,57290,99292,40289,6585.434.800
17. Juni 2019289,52290,22289,18289,37286,6539.205.700
14. Juni 2019289,26289,93288,41289,26286,5452.324.700
13. Juni 2019289,40289,98288,62289,58286,8548.945.200
12. Juni 2019288,64289,26287,82288,39285,6747.096.300
11. Juni 2019290,99291,40288,18288,90286,1858.641.300
10. Juni 2019289,37290,82288,87288,97286,2560.799.100
07. Juni 2019285,93288,85285,74287,65284,9474.272.200
06. Juni 2019283,29285,55282,57284,80282,1269.430.400
05. Juni 2019282,33282,99280,32282,96280,3071.169.700
04. Juni 2019277,12280,68276,62280,53277,8977.231.900
03. Juni 2019275,31276,55273,09274,57271,9996.428.000
31. Mai 2019276,20277,12275,24275,27272,6886.862.800
30. Mai 2019279,11280,04277,81279,03276,4062.523.800
29. Mai 2019278,91279,36276,71278,27275,65104.972.900
28. Mai 2019283,09284,15280,13280,15277,5170.029.400
24. Mai 2019283,74284,20282,09282,78280,1255.268.100
23. Mai 2019283,16283,21280,57282,14279,4898.733.800
22. Mai 2019285,45286,69285,10285,63282,9449.482.500
21. Mai 2019285,83286,93285,55286,51283,8146.847.100
20. Mai 2019284,06285,96283,12283,95281,2862.877.600
17. Mai 2019285,14288,60285,12285,84283,15100.353.000
16. Mai 2019285,84289,21285,76287,70284,9976.749.600
15. Mai 2019281,59285,77281,36285,06282,3873.956.400
14. Mai 2019281,99285,10281,85283,40280,7377.003.200
13. Mai 2019282,42283,49279,93280,86278,22127.290.500
10. Mai 2019285,62288,94282,30288,10285,39112.429.300
09. Mai 2019285,23287,33283,30286,66283,96103.471.100
08. Mai 2019287,53289,43286,87287,53284,8291.568.300
07. Mai 2019290,15290,81285,81287,93285,22144.729.900
06. Mai 2019289,25293,31288,90292,82290,06107.198.100
03. Mai 2019292,82294,34291,30294,03291,2656.543.700
*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