Deutsche Märkte schließen in 4 Stunden 30 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
363,14+5,68 (+1,59%)
Börsenschluss: 4:00PM EST

363,10 -0,12 (-0,03 %)
Vorbörse: 7:00AM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2020------
24. Nov. 2020360,21363,81359,29363,22363,2262.100.900
23. Nov. 2020357,28358,82354,87357,46357,4663.230.600
20. Nov. 2020357,50357,72355,25355,33355,3370.417.300
19. Nov. 2020355,60358,18354,15357,78357,7859.940.900
18. Nov. 2020360,91361,50356,24356,28356,2870.591.300
17. Nov. 2020359,97361,92358,34360,62360,6266.111.000
16. Nov. 2020360,98362,78359,59362,57362,5774.541.100
13. Nov. 2020355,27358,90354,71358,10358,1062.892.200
12. Nov. 2020355,58356,72351,26353,21353,2167.546.200
11. Nov. 2020356,40357,56355,06356,67356,6758.649.000
10. Nov. 2020353,49355,18350,51354,04354,0485.552.000
09. Nov. 2020363,97364,38354,06354,56354,56172.304.200
06. Nov. 2020349,93351,51347,65350,16350,1674.973.000
05. Nov. 2020349,24352,19348,86350,24350,2482.039.700
04. Nov. 2020340,86347,94339,59343,54343,54126.959.700
03. Nov. 2020333,69338,25330,29336,03336,0393.294.200
02. Nov. 2020330,20332,36327,24330,20330,2086.068.300
30. Okt. 2020328,28329,69322,60326,54326,54120.287.300
29. Okt. 2020326,91333,40325,09329,98329,9890.597.700
28. Okt. 2020332,10338,25326,13326,66326,66127.094.300
27. Okt. 2020339,76340,12337,99338,22338,2265.994.100
26. Okt. 2020342,13342,98335,62339,39339,3991.473.000
23. Okt. 2020345,93345,99343,13345,78345,7849.143.900
22. Okt. 2020342,96345,24340,65344,61344,6155.399.300
21. Okt. 2020343,33345,67342,40342,73342,7363.575.000
20. Okt. 2020343,46346,88342,64343,38343,3860.051.900
19. Okt. 2020348,65349,33341,04342,01342,0168.425.600
16. Okt. 2020348,96350,75347,10347,29347,2989.501.900
15. Okt. 2020343,71348,02343,13347,50347,5060.357.700
14. Okt. 2020350,75351,93347,14347,93347,9357.958.700
13. Okt. 2020352,28352,47349,09350,13350,1373.255.500
12. Okt. 2020349,59354,02349,06352,43352,4380.388.500
09. Okt. 2020345,56347,35344,89346,85346,8559.528.600
08. Okt. 2020342,85343,85341,86343,78343,7845.242.500
07. Okt. 2020338,12341,63338,09340,76340,7656.999.600
06. Okt. 2020339,91342,17334,38334,93334,9390.128.900
05. Okt. 2020336,06339,96336,01339,76339,7645.713.100
02. Okt. 2020331,70337,01331,19333,84333,8489.431.100
01. Okt. 2020337,69338,74335,01337,04337,0488.698.700
30. Sept. 2020333,09338,29332,88334,89334,89103.653.800
29. Sept. 2020333,97334,77331,62332,37332,3751.304.000
28. Sept. 2020333,22334,96332,15334,19334,1964.584.600
25. Sept. 2020322,58329,58321,64328,73328,7371.069.400
24. Sept. 2020321,22326,80319,80323,50323,5076.681.300
23. Sept. 2020330,90331,20322,10322,64322,6493.112.200
22. Sept. 2020328,57330,90325,86330,30330,3063.612.100
21. Sept. 2020325,70327,13321,73326,97326,9799.450.800
18. Sept. 2020335,37335,49327,97330,65330,65105.877.900
18. Sept. 20201.339 Dividende
17. Sept. 2020333,56337,70332,99335,84334,5091.523.300
16. Sept. 2020341,51343,06338,52338,82337,4782.096.000
15. Sept. 2020341,12342,02338,47340,17338,8152.920.900
14. Sept. 2020337,49340,38334,22338,46337,1165.605.700
11. Sept. 2020335,82336,97331,00334,06332,7384.680.200
10. Sept. 2020341,82342,53332,85333,89332,5690.569.500
09. Sept. 2020337,55342,46336,61339,79338,4491.462.300
08. Sept. 2020336,71342,64332,88333,21331,88114.465.300
04. Sept. 2020346,13347,83334,87342,57341,20139.156.300
03. Sept. 2020355,87356,38342,59345,39344,01148.011.100
02. Sept. 2020354,67358,75353,43357,70356,2769.540.000
01. Sept. 2020350,21352,71349,24352,60351,1954.999.300
31. Aug. 2020350,35351,30349,06349,31347,9266.099.200
28. Aug. 2020349,44350,72348,15350,58349,1848.588.900
27. Aug. 2020348,51349,90346,53348,33346,9458.034.100
26. Aug. 2020344,76347,86344,17347,57346,1850.790.200
25. Aug. 2020343,53344,21342,27344,12342,7538.463.400
24. Aug. 2020342,12343,00339,45342,92341,5548.588.700
21. Aug. 2020337,92339,72337,55339,48338,1355.106.600
20. Aug. 2020335,36338,80335,22338,28336,9342.207.800
19. Aug. 2020339,05339,61336,62337,23335,8968.054.200
18. Aug. 2020338,34339,10336,61338,64337,2938.733.900
17. Aug. 2020337,94338,34336,85337,91336,5635.481.000
14. Aug. 2020336,41337,42335,62336,84335,5047.260.400
13. Aug. 2020336,61338,25335,83336,83335,4941.816.100
12. Aug. 2020335,44338,28335,41337,44336,0953.826.100
11. Aug. 2020336,85337,54332,01332,80331,4769.601.100
10. Aug. 2020335,06335,77332,96335,57334,2344.282.100
07. Aug. 2020333,28334,88332,30334,57333,2457.265.200
06. Aug. 2020331,48334,46331,13334,33333,0043.679.400
05. Aug. 2020331,47332,39331,18332,11330,7942.866.400
04. Aug. 2020327,86330,06327,86330,06328,7441.917.900
03. Aug. 2020328,32329,62327,73328,79327,4853.077.900
31. Juli 2020325,90326,63321,33326,52325,2285.210.800
30. Juli 2020321,90324,41319,64323,96322,6761.861.700
29. Juli 2020322,12325,73322,08325,12323,8248.454.200
28. Juli 2020322,43323,64320,85321,17319,8957.495.000
27. Juli 2020321,63323,41320,77323,22321,9348.293.000
24. Juli 2020320,95321,99319,25320,88319,6073.766.600
23. Juli 2020326,47327,23321,48322,96321,6775.738.000
22. Juli 2020324,62327,20324,50326,86325,5657.792.900
21. Juli 2020326,45326,93323,94325,01323,7157.499.000
20. Juli 2020321,43325,13320,62324,32323,0356.308.800
17. Juli 2020321,88322,57319,74321,72320,4462.774.900
16. Juli 2020319,79321,28319,09320,79319,5154.622.500
15. Juli 2020322,41323,04319,27321,85320,5787.196.500
14. Juli 2020313,30319,76312,00318,92317,6593.657.000
13. Juli 2020320,13322,71314,13314,84313,58102.997.500
10. Juli 2020314,31317,88312,76317,59316,3257.550.400
09. Juli 2020316,84317,10310,68314,38313,1383.354.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...