Deutsche Märkte geschlossen

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
70,48-5,22 (-6,90%)
Börsenschluss: 04:00PM EDT
71,00 +0,52 (+0,74%)
Nachbörse: 07:59PM EDT
Zeitraum:
24. Sept. 2021 - 24. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 202272,7672,9069,9470,4870,4852.724.200
22. Sept. 202277,3577,6075,6475,7075,7028.874.000
21. Sept. 202278,5578,6675,9475,9775,9734.352.900
20. Sept. 202277,1077,5576,1977,1077,1021.149.800
19. Sept. 202275,4677,6975,2877,6477,6418.812.900
16. Sept. 202279,9079,9677,3078,4478,4435.199.500
15. Sept. 202280,8181,1579,7680,1580,1527.943.200
14. Sept. 202280,7682,8580,7682,2782,2727.192.100
13. Sept. 202280,8082,1879,6580,0180,0130.573.000
12. Sept. 202281,7882,9781,0882,0882,0820.865.900
09. Sept. 202280,0580,9979,4680,6080,6019.303.500
08. Sept. 202278,6579,0377,6978,6478,6426.840.800
07. Sept. 202277,4978,6476,7878,3078,3030.270.700
06. Sept. 202280,7180,9878,8979,2279,2222.784.100
02. Sept. 202280,4581,0279,5379,9679,9628.583.600
01. Sept. 202279,3179,6177,4278,5278,5228.302.100
31. Aug. 202279,2381,8478,9480,5080,5029.152.300
30. Aug. 202282,6582,6780,5781,2481,2428.820.900
29. Aug. 202282,8085,1882,5984,0984,0926.062.500
26. Aug. 202283,6584,5682,4782,8482,8419.317.600
25. Aug. 202283,6684,2483,0183,8283,8219.899.300
24. Aug. 202282,1883,3081,8183,1883,1824.546.600
23. Aug. 202280,6182,7980,5582,1782,1727.183.500
22. Aug. 202278,7879,8077,4879,3179,3122.848.100
19. Aug. 202279,2880,0178,8279,4679,4619.744.200
18. Aug. 202278,2679,5678,1279,4879,4823.433.000
17. Aug. 202276,4178,2076,2177,4077,4022.736.200
16. Aug. 202277,0577,8676,2876,7676,7619.678.800
15. Aug. 202275,6377,3674,9476,9476,9421.012.200
12. Aug. 202277,3778,5177,0478,4778,4719.190.500
11. Aug. 202276,7078,5476,4777,8877,8830.265.800
10. Aug. 202274,9275,7273,4475,2975,2917.394.200
09. Aug. 202274,5075,7074,3774,7574,7517.341.500
08. Aug. 202273,0074,1272,8973,4673,4618.878.300
05. Aug. 202270,6973,7170,6973,0873,0822.589.800
04. Aug. 202273,9174,1271,3971,6671,6627.995.500
03. Aug. 202276,9477,1773,9674,4274,4228.506.600
02. Aug. 202276,8177,3975,9476,6276,6219.932.200
01. Aug. 202277,0877,2875,7776,8076,8025.665.500
29. Juli 202276,5378,6676,3878,4278,4225.833.800
28. Juli 202275,4175,9373,7775,1675,1623.332.700
27. Juli 202273,5675,1172,8174,7474,7422.405.400
26. Juli 202274,6474,9772,6073,0973,0918.614.400
25. Juli 202272,1373,8371,2773,7673,7619.556.000
22. Juli 202272,0272,7370,7471,1571,1520.418.200
21. Juli 202271,0271,8169,6671,7471,7421.579.600
20. Juli 202271,5273,3571,2273,0273,0220.924.700
19. Juli 202270,0672,5070,0472,3272,3224.388.200
18. Juli 202270,4271,3269,8370,1670,1625.726.800
15. Juli 202268,9669,0367,5768,5968,5929.960.300
14. Juli 202266,3867,5765,4867,4967,4936.636.800
13. Juli 202267,9070,2367,9068,7968,7929.489.000
12. Juli 202268,4369,3167,6668,9068,9032.345.100
11. Juli 202270,0670,8669,3370,2770,2722.754.100
08. Juli 202271,8472,1469,9670,9570,9521.970.300
07. Juli 202270,3771,5470,2070,9870,9833.793.600
06. Juli 202268,9570,1966,4568,5168,5148.209.500
05. Juli 202271,0871,4268,1969,7069,7044.932.900
01. Juli 202272,3872,8970,1372,5872,5834.602.000
30. Juni 202271,4873,3670,8771,5171,5137.766.700
29. Juni 202276,7376,9972,8473,0573,0535.592.000
28. Juni 202275,4476,9074,5475,6875,6839.784.000
27. Juni 202272,4274,1972,3373,6973,6933.979.400
24. Juni 202271,8773,1170,8371,5971,5947.398.500
23. Juni 202273,7374,2669,4770,6670,6656.921.100
22. Juni 202272,7674,6772,3673,3873,3841.212.600
21. Juni 202274,6176,9674,4876,4476,4435.006.700
17. Juni 202277,2077,7772,6073,4973,4964.234.200
16. Juni 202280,1980,6377,0777,7477,7457.979.100
15. Juni 202284,0584,4780,9982,3882,3843.223.200
14. Juni 202285,7786,8783,1484,2484,2434.756.400
13. Juni 202286,0286,1182,4184,0884,0844.731.300
10. Juni 202289,2090,5487,6888,7188,7131.271.800
09. Juni 202291,4992,0790,1490,2490,2424.588.100
08. Juni 202292,5393,3191,7192,2892,2828.492.700
07. Juni 202289,3592,2089,2892,0892,0825.689.400
06. Juni 202289,9490,0088,9389,4189,4116.692.300
03. Juni 202288,4589,7988,3589,5189,5120.525.300
02. Juni 202288,0088,9687,4688,3488,3426.302.700
01. Juni 202288,3089,2787,3388,6288,6229.648.600
31. Mai 202289,9990,4686,7387,2087,2039.340.600
27. Mai 202286,5588,7786,3488,5388,5318.667.200
26. Mai 202286,5187,5986,4586,9486,9421.339.100
25. Mai 202284,5486,1184,4285,9985,9926.324.000
24. Mai 202283,0084,6082,3684,2584,2526.563.800
23. Mai 202282,7484,2282,2383,9383,9326.644.700
20. Mai 202282,4283,3980,1381,7781,7731.920.000
19. Mai 202279,8682,7979,8681,4281,4235.720.500
18. Mai 202284,4784,5780,7481,7281,7233.230.700
17. Mai 202284,0384,3883,1283,8783,8728.164.700
16. Mai 202281,0783,7681,0282,9182,9128.259.400
13. Mai 202279,2781,1079,1380,7880,7829.718.700
12. Mai 202277,7578,1575,6878,1178,1145.021.800
11. Mai 202278,0380,3377,6577,7877,7849.852.500
10. Mai 202277,2378,6975,1376,7576,7556.863.900
09. Mai 202281,1481,2175,7576,0676,0653.022.000
06. Mai 202281,5682,9379,9382,9282,9247.122.800
05. Mai 202282,3382,4178,8880,5280,5246.597.000
04. Mai 202280,0081,9278,9881,7581,7545.383.700
03. Mai 202276,4978,8576,4478,4978,4941.649.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...