Deutsche Märkte schließen in 3 Stunden 33 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
72,23-2,12 (-2,85%)
Börsenschluss: 04:00PM EDT
71,50 -0,73 (-1,01%)
Vorbörslich: 07:37AM EDT
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Aug. 202273,1573,4971,7272,2372,235.286.500
16. Aug. 202271,8575,7971,5374,3574,357.422.200
15. Aug. 202270,9971,6570,7271,4871,482.711.100
12. Aug. 202270,7871,4369,7871,4271,423.258.100
11. Aug. 202270,0071,8969,9470,2370,235.471.200
10. Aug. 202268,6769,5668,0768,8968,893.916.400
09. Aug. 202268,6069,0166,3566,6666,664.410.600
08. Aug. 202267,5070,8867,5069,3269,327.948.300
05. Aug. 202265,4067,2965,1366,9166,913.768.500
04. Aug. 202266,4067,2066,0666,2166,213.845.300
03. Aug. 202265,2066,7164,9866,3166,313.698.400
02. Aug. 202264,8465,3363,9864,4664,463.120.300
01. Aug. 202263,3165,4062,9265,0965,095.271.600
29. Juli 202263,1363,7462,4163,6163,613.300.400
28. Juli 202262,0763,2260,7263,1163,114.710.500
27. Juli 202261,0962,1859,8561,8861,884.511.600
26. Juli 202261,0861,0860,1460,3260,324.527.800
25. Juli 202264,0164,0162,6462,9462,943.258.200
22. Juli 202264,6366,0463,2663,7663,765.181.400
21. Juli 202264,5164,8763,3164,8764,873.439.000
20. Juli 202263,3864,8462,7464,7664,765.005.200
19. Juli 202262,3063,7862,0463,5763,575.937.500
18. Juli 202261,2362,8861,2361,5161,515.426.300
15. Juli 202260,0160,4959,2660,4960,494.554.200
14. Juli 202259,0459,3358,3159,0759,075.162.600
13. Juli 202259,0060,3058,7059,8359,834.889.500
12. Juli 202259,8660,8359,4759,8459,842.895.000
11. Juli 202261,0361,3059,6959,8559,855.171.200
08. Juli 202261,2162,1360,3761,2361,234.212.700
07. Juli 202259,9061,8159,6561,6761,673.844.800
06. Juli 202260,4861,3459,0059,4759,474.433.600
05. Juli 202257,9760,9457,6360,9060,906.890.800
01. Juli 202257,9959,0557,3858,7358,734.131.800
30. Juni 202259,0259,2457,3558,1658,166.693.700
29. Juni 202260,8860,9859,3059,7859,785.364.000
28. Juni 202263,7564,4261,0861,1961,196.928.900
27. Juni 202264,8465,3163,2263,5163,514.029.200
24. Juni 202262,7764,7062,5564,5764,578.541.700
23. Juni 202261,1862,3760,6562,2662,266.077.800
22. Juni 202260,2861,7660,0560,7260,723.927.100
21. Juni 202261,3962,3460,8161,0161,015.871.700
21. Juni 20220.318 Dividende
17. Juni 202259,7661,0359,2060,4960,179.164.400
16. Juni 202260,6761,0558,9559,3659,055.700.400
15. Juni 202261,9763,4561,4862,5862,254.445.300
14. Juni 202261,5762,2660,8361,3561,034.298.700
13. Juni 202261,6162,4660,2860,8760,556.596.100
10. Juni 202264,5765,2263,4163,5763,247.250.500
09. Juni 202266,4067,0565,8565,8565,504.132.700
08. Juni 202266,3367,5765,7766,6266,273.351.500
07. Juni 202265,0166,8564,5666,6866,335.717.800
06. Juni 202266,5566,7465,2866,2665,914.905.600
03. Juni 202266,2066,7665,4465,8365,484.755.100
02. Juni 202265,2867,1364,9066,9666,615.439.200
01. Juni 202266,6567,0564,4364,9264,584.940.200
31. Mai 202267,0667,2565,5966,1665,817.849.300
27. Mai 202266,2867,5966,1767,5167,165.751.500
26. Mai 202264,6166,8764,5066,2665,918.828.000
25. Mai 202258,9163,6158,6963,2462,9112.926.600
24. Mai 202260,0660,1458,0059,1758,867.484.500
23. Mai 202261,6861,7960,0961,1860,864.519.500
20. Mai 202263,2363,3159,2661,3361,0111.372.800
19. Mai 202262,0363,9961,3162,6962,368.503.000
18. Mai 202265,7166,1162,0562,7362,4011.101.800
17. Mai 202267,7268,6666,3368,4068,045.713.000
16. Mai 202267,3868,0766,5266,9266,574.996.300
13. Mai 202266,7468,2266,6767,7267,366.050.100
12. Mai 202263,1266,8862,8965,5465,2010.014.700
11. Mai 202266,1367,1963,2763,4163,089.831.500
10. Mai 202268,1068,8464,5765,9965,646.609.700
09. Mai 202268,0068,8766,7267,1066,757.886.200
06. Mai 202270,5370,9568,1169,4569,088.658.000
05. Mai 202273,3673,4070,1071,1870,819.480.800
04. Mai 202272,6774,7770,9674,6474,2510.744.100
03. Mai 202272,5073,1171,6072,7372,353.812.500
02. Mai 202270,3772,4269,7172,3972,016.348.500
29. Apr. 202272,2172,9870,0770,2769,908.724.500
28. Apr. 202272,1173,4370,2172,8572,475.808.500
27. Apr. 202271,7472,8470,6971,4671,085.475.900
26. Apr. 202273,3973,6671,6171,7171,335.139.600
25. Apr. 202272,3174,2471,9074,1473,756.511.000
22. Apr. 202275,1275,3972,7973,0472,665.659.000
21. Apr. 202278,4278,6875,4776,0375,637.399.800
20. Apr. 202278,9379,2877,5577,6177,203.719.800
19. Apr. 202276,0279,1175,8978,6678,255.449.800
18. Apr. 202276,1876,5075,1775,8275,424.312.500
14. Apr. 202277,4478,1976,3676,4876,085.718.800
13. Apr. 202275,7377,4475,3177,1676,755.210.500
12. Apr. 202277,3478,7075,3275,4975,095.620.400
11. Apr. 202275,4077,8575,1676,0975,693.928.100
08. Apr. 202274,9077,0174,3875,8875,485.805.900
07. Apr. 202274,3175,3172,9074,9974,605.450.800
06. Apr. 202274,8575,1073,2274,5974,205.070.400
05. Apr. 202277,0577,8375,5175,8475,444.041.600
04. Apr. 202275,7077,7175,2777,3276,913.900.500
01. Apr. 202276,0676,3074,8775,3574,954.778.600
31. März 202277,7277,7275,5075,5475,146.946.800
30. März 202280,5680,6477,6277,8877,476.239.400
29. März 202279,4581,9379,0981,4981,067.153.200
28. März 202277,5378,3276,3878,2277,814.841.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...