Deutsche Märkte geschlossen

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
102,74-3,15 (-2,98%)
Ab 2:18PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Okt. 2020104,14104,77102,70102,74102,747.638.183
27. Okt. 2020106,23106,76105,83105,89105,896.893.100
26. Okt. 2020106,95107,08105,60106,62106,628.135.500
23. Okt. 2020107,96108,60107,21107,82107,825.697.900
22. Okt. 2020105,97107,61105,96107,42107,426.127.100
21. Okt. 2020106,34106,64105,57105,82105,825.474.300
20. Okt. 2020106,59107,23106,17106,35106,357.421.100
19. Okt. 2020108,20108,53105,85106,21106,218.308.500
16. Okt. 2020107,21108,72107,17107,92107,927.462.100
15. Okt. 2020106,31107,06106,13106,86106,866.197.700
14. Okt. 2020108,23108,68107,30107,64107,645.999.900
13. Okt. 2020108,45109,02107,99108,27108,276.773.600
12. Okt. 2020108,85109,53108,49109,10109,105.065.000
09. Okt. 2020107,99108,68107,71108,36108,365.636.300
08. Okt. 2020107,49107,74107,16107,39107,395.942.700
07. Okt. 2020105,63107,20105,61106,87106,877.873.100
06. Okt. 2020106,60106,66104,79104,89104,897.747.200
05. Okt. 2020104,91106,41104,88106,30106,306.661.200
02. Okt. 2020104,12105,21103,71104,16104,168.628.700
01. Okt. 2020105,97106,40104,67105,12105,129.113.200
30. Sept. 2020104,14106,33104,12105,48105,487.565.500
29. Sept. 2020104,13104,66103,41103,82103,825.402.700
28. Sept. 2020104,01104,76103,75103,95103,956.511.100
25. Sept. 2020101,04103,30100,93103,02103,026.769.000
24. Sept. 2020101,54101,90100,77101,39101,398.434.600
23. Sept. 2020103,39103,43101,80101,90101,907.681.900
22. Sept. 2020103,01103,28102,03102,96102,967.833.300
21. Sept. 2020103,72103,72101,74103,18103,188.783.000
21. Sept. 20200.418 Dividende
18. Sept. 2020105,83106,22104,56105,54105,128.649.300
17. Sept. 2020105,07106,06104,73105,70105,287.597.300
16. Sept. 2020106,80107,01105,93106,05105,637.193.300
15. Sept. 2020106,64107,08105,96106,23105,815.580.500
14. Sept. 2020105,44106,66105,23106,09105,675.846.900
11. Sept. 2020104,67105,09103,79104,59104,188.764.300
10. Sept. 2020106,10106,10103,90104,18103,779.186.200
09. Sept. 2020104,74106,67104,72105,80105,388.200.800
08. Sept. 2020105,53105,57103,67103,96103,559.660.200
04. Sept. 2020106,83107,02104,41105,70105,2814.715.500
03. Sept. 2020109,58109,74105,70106,46106,0413.337.300
02. Sept. 2020107,39109,73106,94109,44109,018.495.800
01. Sept. 2020108,12108,29106,64107,29106,8710.999.300
31. Aug. 2020107,77108,78107,68108,26107,836.721.100
28. Aug. 2020108,06108,06107,20108,00107,575.159.600
27. Aug. 2020107,10108,26106,34107,76107,337.775.200
26. Aug. 2020106,83107,04105,77106,92106,506.995.300
25. Aug. 2020106,87107,09106,46107,05106,635.096.500
24. Aug. 2020107,33107,37105,68106,33105,916.363.200
21. Aug. 2020106,54106,96105,99106,82106,406.466.700
20. Aug. 2020106,58106,95106,43106,71106,294.938.300
19. Aug. 2020107,50107,80106,82107,05106,636.308.100
18. Aug. 2020107,65107,83106,84107,40106,974.220.500
17. Aug. 2020106,99107,84106,94107,43107,004.610.200
14. Aug. 2020106,81107,28106,39106,80106,383.826.200
13. Aug. 2020107,02107,12106,29107,01106,595.323.300
12. Aug. 2020105,95107,49105,91107,15106,738.205.500
11. Aug. 2020106,64106,74105,13105,38104,968.115.900
10. Aug. 2020106,43106,52105,77106,05105,634.640.200
07. Aug. 2020105,96106,43105,66106,41105,994.274.000
06. Aug. 2020106,51106,96105,30106,07105,655.369.700
05. Aug. 2020106,73106,83106,37106,64106,224.406.600
04. Aug. 2020106,38106,63105,49106,15105,736.092.900
03. Aug. 2020106,19106,97106,00106,62106,208.811.800
31. Juli 2020105,81106,10104,15105,53105,116.920.400
30. Juli 2020105,85106,32105,00106,14105,725.349.200
29. Juli 2020106,01107,31105,94106,88106,465.449.800
28. Juli 2020105,94106,47105,57105,77105,356.239.400
27. Juli 2020105,06106,16104,73105,89105,475.934.200
24. Juli 2020106,10106,16104,43105,10104,686.241.000
23. Juli 2020107,09107,53105,92106,27105,856.970.100
22. Juli 2020106,28106,93105,73106,75106,335.648.400
21. Juli 2020106,23106,63105,58105,80105,387.458.600
20. Juli 2020106,13106,49105,52105,87105,456.776.300
17. Juli 2020105,01106,25104,86105,89105,477.548.600
16. Juli 2020104,53104,54103,72104,46104,056.412.200
15. Juli 2020104,05104,93103,83104,63104,229.606.900
14. Juli 2020101,04103,46100,85103,29102,8810.889.900
13. Juli 2020101,29103,15101,02101,28100,8810.167.200
10. Juli 2020101,03101,1399,97100,71100,3110.502.700
09. Juli 2020101,64102,0299,68100,95100,5510.521.700
08. Juli 2020102,09102,40101,07101,75101,355.624.900
07. Juli 2020101,88102,97101,60101,74101,345.913.200
06. Juli 2020102,77103,22102,14102,63102,226.374.400
02. Juli 2020101,73102,18101,38101,60101,206.502.400
01. Juli 2020100,54101,2699,91100,84100,4410.932.800
30. Juni 202098,42100,6098,13100,0799,679.183.000
29. Juni 202098,2898,5797,5298,3998,007.490.200
26. Juni 202098,5398,7897,0497,5197,1216.631.400
25. Juni 202097,6698,8396,8498,7198,3210.506.300
24. Juni 202099,6299,8297,0497,7597,3615.739.700
23. Juni 2020100,63101,23100,18100,3799,975.369.900
22. Juni 202099,91100,0898,9199,9499,546.889.200
22. Juni 20200.425 Dividende
19. Juni 2020100,93101,3499,71100,7599,9312.177.000
18. Juni 202099,56100,0299,1699,7998,987.115.200
17. Juni 2020100,73100,9199,78100,1399,319.086.200
16. Juni 2020100,12100,8798,58100,2399,4113.272.800
15. Juni 202096,1498,3895,4297,8297,0214.521.800
12. Juni 202099,0099,3295,9297,6096,8019.397.200
11. Juni 2020101,79101,9896,6396,9796,1839.561.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...