Deutsche Märkte öffnen in 3 Stunden 5 Minuten

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
144,82-0,02 (-0,01%)
Börsenschluss: 04:00PM EDT
144,53 -0,29 (-0,20%)
Nachbörse: 07:55PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 2024145,43145,57144,72144,82144,826.407.000
18. März 20240.523 Dividende
15. März 2024145,02145,66144,85145,36144,8410.570.500
14. März 2024146,55146,66145,13145,94145,419.605.700
13. März 2024147,59147,70145,89146,46145,937.874.200
12. März 2024146,45147,39145,96147,03146,507.143.700
11. März 2024146,10146,61145,29146,35145,827.723.800
08. März 2024146,56147,25146,17146,43145,907.802.500
07. März 2024146,38147,05146,18146,70146,176.438.300
06. März 2024145,30146,56145,30146,02145,498.085.300
05. März 2024146,17146,41144,55145,03144,519.743.400
04. März 2024145,92146,68145,77146,12145,5910.657.800
01. März 2024145,15146,44144,51146,34145,818.741.400
29. Feb. 2024146,00146,24144,72144,82144,309.435.600
28. Feb. 2024146,12146,28145,32146,01145,488.038.800
27. Feb. 2024146,38147,19146,04146,74146,217.374.000
26. Feb. 2024147,77148,11146,97147,10146,577.248.300
23. Feb. 2024147,66148,27147,34147,86147,339.194.600
22. Feb. 2024145,64147,43145,33147,16146,639.130.000
21. Feb. 2024144,66145,49144,24145,45144,937.213.800
20. Feb. 2024145,73146,19144,76145,13144,619.120.400
16. Feb. 2024145,34146,60144,82145,62145,108.424.100
15. Feb. 2024144,20145,43143,99145,15144,639.294.800
14. Feb. 2024143,35144,15143,07144,10143,589.701.100
13. Feb. 2024143,47144,47142,15142,86142,3511.170.000
12. Feb. 2024143,82144,24143,14144,20143,686.645.500
09. Feb. 2024144,06144,29143,54144,01143,497.447.800
08. Feb. 2024144,23144,23143,47144,12143,606.672.400
07. Feb. 2024144,34145,03144,07144,37143,857.884.600
06. Feb. 2024143,54144,09142,82143,98143,4610.159.000
05. Feb. 2024142,50143,31141,78142,43141,929.631.700
02. Feb. 2024142,15142,65141,27141,99141,4810.629.200
01. Feb. 2024140,55142,20139,87142,20141,698.503.600
31. Jan. 2024141,64141,75140,35140,38139,8710.223.100
30. Jan. 2024140,48140,82139,81140,57140,065.940.300
29. Jan. 2024139,40140,26139,31140,25139,756.229.600
26. Jan. 2024139,44139,56138,92139,27138,775.759.100
25. Jan. 2024138,20138,51137,21138,48137,9810.050.200
24. Jan. 2024140,34140,68138,67138,69138,199.104.900
23. Jan. 2024139,89140,06138,97139,97139,476.407.400
22. Jan. 2024139,58140,44139,23140,07139,577.831.400
19. Jan. 2024139,46139,82138,69139,46138,968.841.300
18. Jan. 2024138,20139,51137,52139,38138,888.929.300
17. Jan. 2024139,45140,09139,01139,40138,908.337.200
16. Jan. 2024140,17140,36139,46139,68139,187.426.900
12. Jan. 2024140,48141,16140,05140,52140,018.026.400
11. Jan. 2024140,79141,03140,00140,87140,367.182.300
10. Jan. 2024140,41141,14139,88140,97140,469.773.300
09. Jan. 2024140,20141,56139,87140,33139,839.201.300
08. Jan. 2024139,16140,38138,59140,35139,857.999.400
05. Jan. 2024138,92139,70138,53139,12138,629.436.900
04. Jan. 2024138,98140,00138,74139,24138,7411.649.200
03. Jan. 2024139,24139,53138,38138,55138,059.585.000
02. Jan. 2024136,04139,05135,97138,78138,2811.785.900
29. Dez. 2023136,24136,62135,82136,38135,895.590.000
28. Dez. 2023136,00136,70135,98136,24135,755.800.200
27. Dez. 2023135,17135,98135,14135,89135,405.444.100
26. Dez. 2023134,91135,68134,74135,32134,833.688.600
22. Dez. 2023134,68135,44134,48135,02134,535.355.100
21. Dez. 2023133,53134,45133,22134,35133,875.606.800
20. Dez. 2023134,60134,68132,72132,73132,257.299.000
19. Dez. 2023133,95134,75133,74134,68134,206.358.200
18. Dez. 2023134,06134,20133,43133,78133,305.944.300
18. Dez. 20230.598 Dividende
15. Dez. 2023134,68134,94133,66134,16133,088.296.600
14. Dez. 2023136,43136,51134,80135,31134,2210.098.700
13. Dez. 2023132,94136,01132,76135,97134,889.074.300
12. Dez. 2023133,13133,70132,50133,51132,446.779.000
11. Dez. 2023132,78133,19132,13132,94131,879.016.800
08. Dez. 2023131,94132,38131,28132,07131,016.007.600
07. Dez. 2023132,03132,35131,25131,85130,796.396.700
06. Dez. 2023132,20132,45131,75132,01130,956.210.400
05. Dez. 2023131,81132,12131,09131,91130,856.581.000
04. Dez. 2023131,48132,33131,44132,08131,026.943.900
01. Dez. 2023131,13131,97131,03131,83130,779.370.900
30. Nov. 2023129,78131,39129,33131,31130,257.743.100
29. Nov. 2023129,50130,38129,44129,68128,646.979.000
28. Nov. 2023130,08130,37129,55129,64128,606.261.300
27. Nov. 2023130,85131,29130,07130,31129,2610.530.200
24. Nov. 2023130,69131,16130,68131,13130,083.708.800
22. Nov. 2023130,24130,74130,07130,43129,386.737.700
21. Nov. 2023129,47130,07129,31129,81128,778.373.000
20. Nov. 2023127,75129,31127,66129,03127,996.910.000
17. Nov. 2023128,78128,99127,86128,25127,226.766.100
16. Nov. 2023128,34128,78127,85128,51127,487.665.900
15. Nov. 2023127,95128,47127,64127,96126,939.262.700
14. Nov. 2023127,73128,71127,41127,86126,8311.216.900
13. Nov. 2023126,40127,25125,67127,00125,9811.373.800
10. Nov. 2023126,00126,45124,60126,27125,2510.401.300
09. Nov. 2023128,05128,20125,40125,52124,5113.905.500
08. Nov. 2023128,89128,89127,39128,17127,1410.021.100
07. Nov. 2023128,21128,66127,87128,35127,328.241.900
06. Nov. 2023127,95128,46127,43128,26127,238.425.100
03. Nov. 2023127,65128,20127,20127,41126,3911.635.600
02. Nov. 2023125,28126,89124,95126,78125,7611.894.000
01. Nov. 2023124,39125,41124,17124,80123,8013.802.600
31. Okt. 2023124,27124,70123,55124,54123,5413.917.400
30. Okt. 2023123,78124,21122,89123,83122,8315.224.500
27. Okt. 2023124,91125,07122,59123,14122,1513.566.100
26. Okt. 2023125,47126,41125,16125,26124,2514.699.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...