Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,93-0,17 (-0,47%)
Börsenschluss: 04:00PM EST
35,92 -0,01 (-0,03%)
Nachbörse: 07:58PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202235,7235,9635,6135,9335,9340.462.300
01. Dez. 202236,4936,4935,8236,1036,1058.157.600
30. Nov. 202235,6536,3235,1436,3136,3158.607.000
29. Nov. 202235,4535,7835,4135,7035,7031.489.600
28. Nov. 202235,9136,0635,4335,4935,4934.196.600
25. Nov. 202236,0336,1635,9636,1136,1111.266.500
23. Nov. 202235,7836,0835,7835,9935,9927.916.900
22. Nov. 202235,6735,8835,6735,8435,8429.582.300
21. Nov. 202235,3235,5535,2835,4835,4824.630.900
18. Nov. 202235,5535,6035,0835,3735,3739.444.200
17. Nov. 202234,8635,1034,7635,0835,0835.706.900
16. Nov. 202235,4235,5135,1535,2735,2732.852.400
15. Nov. 202235,7435,8835,0835,4435,4457.802.100
14. Nov. 202235,7735,8035,3335,3635,3638.002.700
11. Nov. 202235,7636,0335,6335,8735,8746.072.200
10. Nov. 202234,9035,6334,8135,5835,5867.677.700
09. Nov. 202234,2234,3533,8033,8733,8742.126.200
08. Nov. 202234,2634,6234,0934,4534,4534.839.600
07. Nov. 202234,1634,2733,9434,2534,2530.060.300
04. Nov. 202233,7834,0933,4333,9133,9141.816.000
03. Nov. 202233,2233,5633,0833,3033,3040.828.100
02. Nov. 202234,0034,6033,6133,6433,6458.039.800
01. Nov. 202234,2634,3533,9234,0734,0738.946.100
31. Okt. 202233,9734,2133,9333,9833,9840.083.800
28. Okt. 202233,4534,2333,3934,1934,1936.421.300
27. Okt. 202233,4033,7333,3033,3633,3641.232.200
26. Okt. 202233,1133,4633,0233,0933,0938.012.100
25. Okt. 202232,4533,0732,3933,0133,0133.950.300
24. Okt. 202232,3832,7732,2832,6232,6240.117.200
21. Okt. 202231,3532,2231,1232,1932,1954.487.300
20. Okt. 202231,7332,0531,1731,2631,2643.124.400
19. Okt. 202232,0232,2931,5931,7731,7735.205.700
18. Okt. 202232,6232,6631,9332,3032,3048.150.700
17. Okt. 202231,6732,0031,5831,7931,7947.222.200
14. Okt. 202231,8232,1930,9431,0131,0160.886.900
13. Okt. 202229,6831,6229,5931,5431,5483.086.100
12. Okt. 202230,3730,6930,1830,2930,2948.265.700
11. Okt. 202230,5530,8730,2330,3630,3650.431.900
10. Okt. 202231,0631,1930,5730,7530,7531.011.700
07. Okt. 202231,3631,4630,7230,8930,8936.380.700
06. Okt. 202231,9132,1331,5731,6431,6434.717.900
05. Okt. 202231,8432,2731,7332,0932,0941.766.800
04. Okt. 202231,6632,3731,6232,3432,3453.441.800
03. Okt. 202230,6631,3430,3031,1831,1847.086.100
30. Sept. 202230,6631,0430,2830,3630,3637.984.300
29. Sept. 202230,7030,8230,2630,6430,6441.860.000
28. Sept. 202230,5231,2130,4431,0331,0346.088.700
27. Sept. 202230,8030,9630,1230,4330,4360.630.400
26. Sept. 202230,8231,1130,3430,5630,5649.969.700
23. Sept. 202231,2431,3130,6031,0531,0556.801.000
22. Sept. 202232,1632,2131,4931,5531,5552.299.500
21. Sept. 202232,9833,1032,0732,0932,0949.644.600
20. Sept. 202232,9933,0632,4732,7732,7742.193.600
19. Sept. 202232,5033,2832,5033,2633,2636.491.400
16. Sept. 202233,0333,1232,7133,0633,0653.893.300
15. Sept. 202233,2933,7933,2033,3633,3647.653.000
14. Sept. 202233,4233,5832,9533,2533,2539.233.200
13. Sept. 202233,9634,0833,2433,3533,3560.771.600
12. Sept. 202234,5034,8234,4234,6434,6441.969.600
09. Sept. 202234,2034,4534,1934,3634,3641.327.100
08. Sept. 202233,2934,0733,1534,0534,0550.760.900
07. Sept. 202232,7133,5232,6633,4633,4635.023.000
06. Sept. 202233,0633,1432,4832,8132,8145.877.100
02. Sept. 202233,5333,8132,7332,8932,8943.208.800
01. Sept. 202232,9133,2032,5133,1533,1540.604.600
31. Aug. 202233,4733,5933,0033,0533,0539.768.200
30. Aug. 202233,5933,7033,1033,3033,3041.870.700
29. Aug. 202233,4733,7233,2833,4833,4834.872.100
26. Aug. 202234,9134,9233,6933,7233,7238.230.600
25. Aug. 202234,3034,7934,2134,7634,7626.402.600
24. Aug. 202233,9934,3433,9234,2334,2320.682.200
23. Aug. 202234,1534,4034,0534,0534,0523.244.000
22. Aug. 202234,4534,4634,1034,1934,1936.810.100
19. Aug. 202235,4635,4634,8434,9634,9633.587.400
18. Aug. 202235,6035,7235,4335,6735,6715.966.200
17. Aug. 202235,4035,7935,3835,6335,6333.158.000
16. Aug. 202235,3935,9735,3935,8135,8141.300.800
15. Aug. 202235,2035,6535,1335,5535,5525.366.000
12. Aug. 202235,1835,5735,0035,5635,5636.370.300
11. Aug. 202234,9235,2334,8835,0135,0146.985.200
10. Aug. 202234,4334,7334,3634,6034,6045.366.000
09. Aug. 202233,7333,9333,6733,8433,8426.425.400
08. Aug. 202233,9434,0533,6433,6733,6724.369.100
05. Aug. 202233,3633,8533,2433,6933,6934.366.100
04. Aug. 202233,5333,6233,3933,4533,4524.505.800
03. Aug. 202233,3133,6433,1233,5633,5627.314.900
02. Aug. 202233,2733,4933,0233,0633,0636.806.900
01. Aug. 202233,3933,6233,2033,4333,4335.131.300
29. Juli 202233,3233,8233,2933,7133,7138.724.000
28. Juli 202233,0333,2532,5033,2433,2440.974.600
27. Juli 202232,6333,1632,5233,0033,0044.817.200
26. Juli 202232,8032,9932,4232,5032,5026.357.800
25. Juli 202232,9533,1132,7232,9632,9624.699.300
22. Juli 202232,9933,1632,5032,7532,7525.741.200
21. Juli 202232,6432,9432,3932,9432,9440.561.800
20. Juli 202232,5432,7932,4432,7332,7338.507.700
19. Juli 202232,0832,7131,9932,6132,6140.568.000
18. Juli 202232,2332,4531,5231,6631,6638.671.600
15. Juli 202231,1831,9631,1031,7831,7859.650.200
14. Juli 202230,7030,8430,3730,7430,7457.782.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...