Deutsche Märkte schließen in 3 Stunden 39 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,47+0,27 (+0,71%)
Börsenschluss: 04:00PM EST
38,96 +0,49 (+1,27%)
Vorbörslich: 07:43AM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 2022------
25. Jan. 202237,8838,7537,2638,4738,4797.278.200
24. Jan. 202237,5438,3936,8238,3138,31169.203.900
21. Jan. 202238,8438,9538,0438,2038,20117.880.400
20. Jan. 202239,3639,8738,9239,0039,0080.314.000
19. Jan. 202240,2240,2439,2239,2539,2585.975.100
18. Jan. 202240,5640,6039,6739,9239,9282.526.700
14. Jan. 202240,6040,8740,3440,8340,8381.084.800
13. Jan. 202241,4841,7041,1241,2641,2651.659.600
12. Jan. 202241,5041,6641,2241,4241,4251.560.600
11. Jan. 202241,1841,4140,8041,3941,3960.706.300
10. Jan. 202241,4341,4640,6041,0341,0373.620.000
07. Jan. 202240,7841,2740,6441,1741,1762.165.800
06. Jan. 202240,5240,7240,1540,6940,6957.725.200
05. Jan. 202240,6940,9040,0740,1040,1076.288.400
04. Jan. 202239,9940,7039,9740,5740,5774.210.200
03. Jan. 202239,3439,6839,3239,5339,5349.884.400
31. Dez. 202139,0439,2438,9739,0539,0528.497.800
30. Dez. 202139,3139,5339,0039,1239,1230.089.100
29. Dez. 202139,3239,4339,1439,1939,1927.150.500
28. Dez. 202139,1539,4939,1439,2439,2434.055.200
27. Dez. 202138,9439,2238,7439,2239,2236.120.300
23. Dez. 202138,8439,1738,8038,8238,8239.057.300
22. Dez. 202138,3338,6538,2738,6238,6249.702.700
21. Dez. 202138,0438,6138,0438,4438,4457.667.900
20. Dez. 202137,8137,8637,2137,6637,6685.242.300
17. Dez. 202139,2039,2538,3538,5938,5997.654.400
16. Dez. 202139,4239,7439,2239,4639,4671.156.600
15. Dez. 202138,9639,0938,4838,9738,9770.424.900
14. Dez. 202138,5739,1538,5438,8638,8651.734.400
13. Dez. 202138,9638,9738,5038,6338,6344.343.000
10. Dez. 202139,2839,2938,8039,0539,0538.893.500
09. Dez. 202138,9039,2138,7639,0139,0145.521.100
08. Dez. 202139,3239,4838,9939,0939,0953.033.200
07. Dez. 202139,0639,4138,8739,3039,30115.475.500
06. Dez. 202138,6338,9838,3338,6138,6169.716.600
03. Dez. 202138,7138,8137,7338,0338,0397.142.700
02. Dez. 202137,8938,8737,7538,6638,6698.076.400
01. Dez. 202138,6338,8837,5437,5437,54101.946.500
30. Nov. 202138,4238,5837,9037,9637,96121.263.700
29. Nov. 202139,2239,3638,6038,8938,8979.316.500
26. Nov. 202138,8439,0138,3338,7738,7776.492.200
24. Nov. 202140,1140,2639,9540,1040,1040.410.300
23. Nov. 202139,8340,2239,6640,1940,1961.571.200
22. Nov. 202139,5439,9639,2239,5739,5781.965.800
19. Nov. 202139,1139,2538,7239,0239,0271.858.100
18. Nov. 202139,6939,7739,2739,4539,4542.990.100
17. Nov. 202140,0540,0539,5439,6539,6553.557.200
16. Nov. 202140,2040,3540,0040,1140,1132.599.500
15. Nov. 202140,2640,3640,0740,1540,1530.081.100
12. Nov. 202140,1240,1639,7940,1540,1539.214.600
11. Nov. 202140,0140,1939,8440,0640,0631.438.900
10. Nov. 202139,9840,2039,8539,9539,9560.695.100
09. Nov. 202140,0340,1639,7640,0240,0248.420.400
08. Nov. 202140,2740,5340,1440,2440,2432.864.600
05. Nov. 202140,3240,4939,8940,0240,0257.858.500
04. Nov. 202140,3840,4839,6940,0040,0048.279.700
03. Nov. 202140,2540,6840,1740,5340,5342.946.800
02. Nov. 202140,2740,5040,1640,3840,3831.436.800
01. Nov. 202140,5440,6340,1240,2840,2837.503.800
29. Okt. 202140,4740,5540,1840,2640,2639.427.800
28. Okt. 202140,0940,4440,0640,4240,4244.566.600
27. Okt. 202140,5040,6839,9239,9339,9362.449.500
26. Okt. 202140,6740,8640,5440,6040,6041.586.900
25. Okt. 202140,7240,7740,4740,5740,5733.121.000
22. Okt. 202140,2540,6940,2140,6240,6241.458.200
21. Okt. 202140,2240,3139,8540,0640,0635.067.600
20. Okt. 202139,8440,2339,7340,2340,2344.670.200
19. Okt. 202139,7039,9139,5539,9139,9133.082.600
18. Okt. 202139,4339,7539,3239,5239,5256.312.700
15. Okt. 202139,3139,7139,1839,5139,5158.337.300
14. Okt. 202138,7238,9438,3538,9338,9351.893.500
13. Okt. 202138,5038,5437,7438,2938,2972.105.100
12. Okt. 202138,5838,7738,4138,5138,5158.527.700
11. Okt. 202139,1139,4038,6138,6338,6350.748.300
08. Okt. 202138,8739,1638,6939,0239,0238.598.100
07. Okt. 202139,0039,2438,7838,8338,8353.295.600
06. Okt. 202138,2138,6337,9338,6038,6063.405.900
05. Okt. 202138,1038,7537,9638,5638,5656.058.400
04. Okt. 202138,0938,5937,7637,8237,8269.772.700
01. Okt. 202137,6338,4137,4938,1538,1570.444.000
30. Sept. 202138,3538,3637,5237,5337,5373.222.000
29. Sept. 202138,2238,3037,9538,1338,1349.882.500
28. Sept. 202138,7338,9238,0438,1038,1096.152.700
27. Sept. 202138,5638,8538,4938,7438,7458.794.500
24. Sept. 202137,9938,3537,9438,2238,2248.066.100
23. Sept. 202137,4738,2037,4138,0238,0271.805.000
22. Sept. 202136,9637,3736,8837,1137,1158.347.800
21. Sept. 202136,7836,9236,4136,5036,5045.837.600
20. Sept. 202136,5936,6936,0336,5536,5595.008.800
17. Sept. 202137,7037,9437,4837,5837,5882.987.200
16. Sept. 202138,0038,1937,5837,7537,7542.630.200
15. Sept. 202137,4837,9537,4437,8637,8636.371.300
14. Sept. 202138,1438,2837,3837,5037,5045.670.600
13. Sept. 202137,8538,0737,7438,0138,0140.357.300
10. Sept. 202138,0738,1137,5737,5837,5839.345.000
09. Sept. 202137,7038,2237,6737,8637,8633.421.000
08. Sept. 202137,7537,9337,5537,7537,7532.523.900
07. Sept. 202138,2038,2037,8437,8437,8439.214.900
03. Sept. 202138,2438,3237,9838,0738,0734.847.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...