Deutsche Märkte öffnen in 2 Stunden 42 Minuten

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
116,97+0,36 (+0,31%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Jan. 2021116,29117,24115,83116,97116,9710.335.200
14. Jan. 2021117,17117,61116,47116,61116,615.792.300
13. Jan. 2021116,60117,38116,17116,98116,985.259.600
12. Jan. 2021117,71117,84116,13116,66116,669.225.500
11. Jan. 2021117,42118,13117,27117,94117,946.428.600
08. Jan. 2021117,04117,91116,28117,39117,399.350.600
07. Jan. 2021115,48117,00115,30116,83116,8312.407.100
06. Jan. 2021112,18115,63112,18115,33115,3317.833.700
05. Jan. 2021112,75114,16112,27113,77113,7711.081.900
04. Jan. 2021113,88113,90111,11112,95112,9512.911.800
31. Dez. 2020112,27113,62111,90113,44113,445.580.100
30. Dez. 2020112,51112,89112,14112,26112,263.563.700
29. Dez. 2020112,27112,79111,90112,28112,285.053.300
28. Dez. 2020112,05112,30111,45111,75111,754.390.100
24. Dez. 2020111,20111,68111,05111,47111,471.674.700
23. Dez. 2020111,46111,97111,07111,15111,153.920.700
22. Dez. 2020111,21111,47110,44111,07111,0713.104.100
21. Dez. 2020110,87111,51109,37111,41111,416.129.600
21. Dez. 20200.464 Dividende
18. Dez. 2020113,02113,27111,79113,00112,547.876.700
17. Dez. 2020111,89112,98111,88112,91112,454.263.700
16. Dez. 2020111,94112,34111,23111,71111,255.355.400
15. Dez. 2020111,61112,28111,02112,04111,585.007.500
14. Dez. 2020112,53113,09110,77110,84110,388.469.300
11. Dez. 2020111,66111,93110,91111,68111,225.222.400
10. Dez. 2020112,29112,74111,89112,12111,665.411.000
09. Dez. 2020113,15113,16111,81112,31111,857.386.400
08. Dez. 2020111,58112,79111,54112,70112,247.953.200
07. Dez. 2020112,42112,52111,44111,85111,395.803.200
04. Dez. 2020111,39112,56111,25112,54112,087.859.600
03. Dez. 2020111,45111,79110,87111,35110,899.795.700
02. Dez. 2020110,74111,68110,67111,49111,038.552.400
01. Dez. 2020110,80111,87110,47110,66110,2112.682.400
30. Nov. 2020109,48109,84108,90109,74109,2912.723.400
27. Nov. 2020108,88109,52108,53109,44108,994.443.900
25. Nov. 2020108,97109,05107,99108,44107,9911.671.800
24. Nov. 2020109,05109,58108,47108,84108,399.615.900
23. Nov. 2020109,34109,40107,84108,52108,077.747.700
20. Nov. 2020108,80109,31108,42108,80108,357.674.500
19. Nov. 2020109,13109,22108,24109,05108,6010.410.900
18. Nov. 2020111,44111,48109,10109,13108,689.849.900
17. Nov. 2020111,36111,61110,67111,20110,748.898.100
16. Nov. 2020113,01113,19111,37111,93111,477.586.000
13. Nov. 2020111,27112,55111,07112,12111,666.576.100
12. Nov. 2020110,92111,36109,98110,72110,277.856.300
11. Nov. 2020112,16112,16110,59111,13110,679.935.400
10. Nov. 2020111,46111,67110,07111,27110,8112.526.500
09. Nov. 2020113,92114,41110,81110,95110,4920.443.000
06. Nov. 2020110,00110,67109,21109,92109,4712.311.200
05. Nov. 2020111,17111,25109,68109,88109,4312.864.800
04. Nov. 2020107,99111,42107,78109,66109,2125.531.500
03. Nov. 2020104,76106,14104,68105,00104,579.812.900
02. Nov. 2020103,16103,73102,41103,49103,0710.287.300
30. Okt. 2020101,56102,16100,31101,66101,2410.741.700
29. Okt. 2020102,46102,91101,06101,69101,2715.974.200
28. Okt. 2020104,14104,77102,40102,53102,1111.431.700
27. Okt. 2020106,23106,76105,83105,89105,466.893.100
26. Okt. 2020106,95107,08105,60106,62106,188.135.500
23. Okt. 2020107,96108,60107,21107,82107,385.697.900
22. Okt. 2020105,97107,61105,96107,42106,986.127.100
21. Okt. 2020106,34106,64105,57105,82105,395.474.300
20. Okt. 2020106,59107,23106,17106,35105,917.421.100
19. Okt. 2020108,20108,53105,85106,21105,778.308.500
16. Okt. 2020107,21108,72107,17107,92107,487.462.100
15. Okt. 2020106,31107,06106,13106,86106,426.197.700
14. Okt. 2020108,23108,68107,30107,64107,205.999.900
13. Okt. 2020108,45109,02107,99108,27107,836.773.600
12. Okt. 2020108,85109,53108,49109,10108,655.065.000
09. Okt. 2020107,99108,68107,71108,36107,925.636.300
08. Okt. 2020107,49107,74107,16107,39106,955.942.700
07. Okt. 2020105,63107,20105,61106,87106,437.873.100
06. Okt. 2020106,60106,66104,79104,89104,467.747.200
05. Okt. 2020104,91106,41104,88106,30105,866.661.200
02. Okt. 2020104,12105,21103,71104,16103,738.628.700
01. Okt. 2020105,97106,40104,67105,12104,699.113.200
30. Sept. 2020104,14106,33104,12105,48105,057.565.500
29. Sept. 2020104,13104,66103,41103,82103,395.402.700
28. Sept. 2020104,01104,76103,75103,95103,526.511.100
25. Sept. 2020101,04103,30100,93103,02102,606.769.000
24. Sept. 2020101,54101,90100,77101,39100,978.434.600
23. Sept. 2020103,39103,43101,80101,90101,487.681.900
22. Sept. 2020103,01103,28102,03102,96102,547.833.300
21. Sept. 2020103,72103,72101,74103,18102,768.783.000
21. Sept. 20200.418 Dividende
18. Sept. 2020105,83106,22104,56105,54104,698.649.300
17. Sept. 2020105,07106,06104,73105,70104,857.597.300
16. Sept. 2020106,80107,01105,93106,05105,207.193.300
15. Sept. 2020106,64107,08105,96106,23105,375.580.500
14. Sept. 2020105,44106,66105,23106,09105,245.846.900
11. Sept. 2020104,67105,09103,79104,59103,758.764.300
10. Sept. 2020106,10106,10103,90104,18103,349.186.200
09. Sept. 2020104,74106,67104,72105,80104,958.200.800
08. Sept. 2020105,53105,57103,67103,96103,129.660.200
04. Sept. 2020106,83107,02104,41105,70104,8514.715.500
03. Sept. 2020109,58109,74105,70106,46105,6013.337.300
02. Sept. 2020107,39109,73106,94109,44108,568.495.800
01. Sept. 2020108,12108,29106,64107,29106,4310.999.300
31. Aug. 2020107,77108,78107,68108,26107,396.721.100
28. Aug. 2020108,06108,06107,20108,00107,135.159.600
27. Aug. 2020107,10108,26106,34107,76106,897.775.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...