Deutsche Märkte schließen in 3 Stunden 1 Minuten

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
107,02-0,13 (-0,12%)
Börsenschluss: 4:00PM EDT

107,09 0,07 (0,07 %)
Vorbörse: 8:25AM EDT

DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Aug. 2020------
13. Aug. 2020107,02107,12106,29107,01107,015.323.300
12. Aug. 2020105,95107,49105,91107,15107,158.205.500
11. Aug. 2020106,64106,74105,13105,38105,388.115.900
10. Aug. 2020106,43106,52105,77106,05106,054.640.200
07. Aug. 2020105,96106,43105,66106,41106,414.274.000
06. Aug. 2020106,51106,96105,30106,07106,075.369.700
05. Aug. 2020106,73106,83106,37106,64106,644.406.600
04. Aug. 2020106,38106,63105,49106,15106,156.092.900
03. Aug. 2020106,19106,97106,00106,62106,628.811.800
31. Juli 2020105,81106,10104,15105,53105,536.920.400
30. Juli 2020105,85106,32105,00106,14106,145.349.200
29. Juli 2020106,01107,31105,94106,88106,885.449.800
28. Juli 2020105,94106,47105,57105,77105,776.239.400
27. Juli 2020105,06106,16104,73105,89105,895.934.200
24. Juli 2020106,10106,16104,43105,10105,106.241.000
23. Juli 2020107,09107,53105,92106,27106,276.970.100
22. Juli 2020106,28106,93105,73106,75106,755.648.400
21. Juli 2020106,23106,63105,58105,80105,807.458.600
20. Juli 2020106,13106,49105,52105,87105,876.776.300
17. Juli 2020105,01106,25104,86105,89105,897.548.600
16. Juli 2020104,53104,54103,72104,46104,466.412.200
15. Juli 2020104,05104,93103,83104,63104,639.606.900
14. Juli 2020101,04103,46100,85103,29103,2910.889.900
13. Juli 2020101,29103,15101,02101,28101,2810.167.200
10. Juli 2020101,03101,1399,97100,71100,7110.502.700
09. Juli 2020101,64102,0299,68100,95100,9510.521.700
08. Juli 2020102,09102,40101,07101,75101,755.624.900
07. Juli 2020101,88102,97101,60101,74101,745.913.200
06. Juli 2020102,77103,22102,14102,63102,636.374.400
02. Juli 2020101,73102,18101,38101,60101,606.502.400
01. Juli 2020100,54101,2699,91100,84100,8410.932.800
30. Juni 202098,42100,6098,13100,07100,079.183.000
29. Juni 202098,2898,5797,5298,3998,397.490.200
26. Juni 202098,5398,7897,0497,5197,5116.631.400
25. Juni 202097,6698,8396,8498,7198,7110.506.300
24. Juni 202099,6299,8297,0497,7597,7515.739.700
23. Juni 2020100,63101,23100,18100,37100,375.369.900
22. Juni 202099,91100,0898,9199,9499,946.889.200
22. Juni 20200.425 Dividende
19. Juni 2020100,93101,3499,71100,75100,3312.177.000
18. Juni 202099,56100,0299,1699,7999,377.115.200
17. Juni 2020100,73100,9199,78100,1399,719.086.200
16. Juni 2020100,12100,8798,58100,2399,8113.272.800
15. Juni 202096,1498,3895,4297,8297,4114.521.800
12. Juni 202099,0099,3295,9297,6097,1919.397.200
11. Juni 2020101,79101,9896,6396,9796,5639.561.900
10. Juni 2020103,18103,52102,23102,68102,2510.519.700
09. Juni 2020103,71104,22102,72102,84102,4110.371.100
08. Juni 2020102,80103,96102,55103,92103,488.191.300
05. Juni 2020102,21104,04101,68103,21102,7714.579.500
04. Juni 2020101,76102,47100,92101,57101,1410.848.300
03. Juni 2020102,88102,98101,95102,38101,9510.020.900
02. Juni 2020102,03102,63101,42102,58102,1513.162.300
01. Juni 2020102,36102,48101,35101,99101,568.436.200
29. Mai 2020102,22103,23100,69103,01102,5819.057.000
28. Mai 2020101,29102,80101,26101,78101,3511.707.700
27. Mai 202099,58100,4798,07100,47100,0515.551.900
26. Mai 2020101,19101,2899,2899,4499,0210.828.800
22. Mai 202099,4299,7098,9099,6299,2010.233.200
21. Mai 202099,8799,9398,8399,4198,9912.259.500
20. Mai 2020100,79101,1799,92100,1599,7310.058.000
19. Mai 2020100,93101,45100,02100,0399,6110.561.400
18. Mai 2020102,30102,77101,19101,25100,8210.557.300
15. Mai 202099,30100,5199,07100,42100,0015.170.200
14. Mai 202097,5999,6397,5799,5899,1612.021.400
13. Mai 202099,45100,2297,7198,5098,0812.667.200
12. Mai 2020101,71101,8099,5799,5899,1618.471.000
11. Mai 202099,00101,3899,00101,12100,6915.115.100
08. Mai 202099,96100,0099,1199,4198,9910.374.500
07. Mai 202099,9299,9398,7898,9098,489.453.900
06. Mai 2020100,42100,4998,8698,9198,499.493.200
05. Mai 202098,64100,6298,3999,9099,4811.498.300
04. Mai 202097,5398,0096,8997,7897,378.991.300
01. Mai 202098,5998,7796,9597,8397,4210.102.000
30. Apr. 202099,76100,3899,2199,7399,3112.768.300
29. Apr. 2020101,06101,0699,54100,1999,779.939.900
28. Apr. 2020102,26102,2699,4199,5399,1111.517.500
27. Apr. 2020100,99102,01100,83101,58101,158.022.100
24. Apr. 202099,56100,4998,94100,2999,877.853.300
23. Apr. 202098,94100,4998,7498,9698,5416.013.300
22. Apr. 202098,3599,0397,7498,4298,0011.994.100
21. Apr. 202098,2798,8396,6296,9496,539.291.400
20. Apr. 202099,82101,4199,7199,9899,5610.558.100
17. Apr. 2020101,13101,1399,39100,78100,3511.504.400
16. Apr. 202097,3498,9897,0398,7398,3111.331.600
15. Apr. 202095,8397,1995,2996,6296,2111.019.000
14. Apr. 202095,8497,4795,5297,1296,7112.830.800
13. Apr. 202094,4994,8292,6694,0093,609.606.600
09. Apr. 202095,1795,3593,9794,8394,4312.983.200
08. Apr. 202091,3694,8690,2294,3193,9132.624.300
07. Apr. 202093,6593,8290,4990,5890,2016.699.200
06. Apr. 202089,5491,8589,1491,3390,9413.472.900
03. Apr. 202087,2988,1285,8086,7886,4112.934.200
02. Apr. 202084,7887,7783,9387,5787,2013.588.000
01. Apr. 202085,6286,3984,3985,2184,8515.255.200
31. März 202089,0589,5387,6488,5888,2113.584.900
30. März 202086,5289,1486,5188,9788,5913.766.700
27. März 202084,3487,2384,2884,9984,6313.043.200
26. März 202082,1787,3182,0186,8586,4818.822.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen