SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Nov. 2019307,42308,54307,27308,35308,3530.728.138
08. Nov. 2019307,80309,00307,03308,94308,9449.032.100
07. Nov. 2019308,57309,65307,66308,18308,1854.272.300
06. Nov. 2019307,03307,40306,06307,10307,1046.487.100
05. Nov. 2019307,59307,92306,71307,03307,0342.933.200
04. Nov. 2019307,85308,00306,96307,37307,3760.606.900
01. Nov. 2019304,92306,19304,74306,14306,1471.141.500
31. Okt. 2019304,13304,13301,73303,33303,3369.053.800
30. Okt. 2019303,43304,55301,99304,14304,1449.643.900
29. Okt. 2019303,00304,23302,86303,21303,2144.284.900
28. Okt. 2019302,94303,85302,91303,30303,3042.147.000
25. Okt. 2019299,74302,20299,68301,60301,6045.205.400
24. Okt. 2019300,91301,07299,46300,37300,3735.453.100
23. Okt. 2019298,73299,94298,50299,88299,8834.352.200
22. Okt. 2019300,58300,90298,91299,01299,0148.594.700
21. Okt. 2019299,42300,21298,94299,99299,9939.048.600
18. Okt. 2019298,69299,40297,03297,97297,9764.304.000
17. Okt. 2019299,68300,24298,52299,28299,2845.736.600
16. Okt. 2019298,37299,16297,92298,40298,4048.928.200
15. Okt. 2019297,10299,70296,97298,88298,8846.754.500
14. Okt. 2019295,93296,67295,57295,95295,9540.394.800
11. Okt. 2019296,27298,74296,14296,28296,2898.720.400
10. Okt. 2019291,18294,21291,00293,24293,2455.296.300
09. Okt. 2019290,75292,30290,06291,27291,2762.359.400
08. Okt. 2019291,04291,85288,49288,53288,5395.708.100
07. Okt. 2019293,47295,26292,77293,08293,0859.610.500
04. Okt. 2019291,14294,63291,08294,35294,3565.091.200
03. Okt. 2019287,81290,45284,82290,42290,4285.278.800
02. Okt. 2019291,50291,51286,64288,06288,06122.539.500
01. Okt. 2019297,74298,46293,00293,24293,2488.242.400
30. Sept. 2019295,97297,55295,92296,77296,7751.662.400
27. Sept. 2019297,83297,95293,69295,40295,4084.746.600
26. Sept. 2019297,63297,86295,45297,00297,0056.179.700
25. Sept. 2019295,96298,11294,33297,62297,6271.854.000
24. Sept. 2019299,41299,84294,81295,87295,8794.869.400
23. Sept. 2019297,55299,00297,27298,21298,2143.476.800
20. Sept. 2019300,36300,67297,41298,28298,2889.565.000
20. Sept. 20191.384 Dividende
19. Sept. 2019301,53302,63300,71301,08299,7076.560.500
18. Sept. 2019300,49301,22298,24301,10299,7273.375.800
17. Sept. 2019299,94301,02299,75300,92299,5441.475.500
16. Sept. 2019299,84301,14299,45300,16298,7858.191.200
13. Sept. 2019301,78302,17300,68301,09299,7162.104.800
12. Sept. 2019301,25302,46300,41301,29299,9172.908.700
11. Sept. 2019298,47300,34297,75300,25298,8768.821.100
10. Sept. 2019297,36298,20295,97298,13296,7657.947.100
09. Sept. 2019299,14299,24297,16298,20296,8351.260.300
06. Sept. 2019298,17298,76297,42298,05296,6849.584.300
05. Sept. 2019296,79298,83294,00297,82296,4583.258.100
04. Sept. 2019293,14294,06292,31294,04292,6946.887.300
03. Sept. 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. 2019289,96291,61287,02288,07286,7565.527.600
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 2019296,68296,92294,33295,66294,3078.705.600
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
*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