Deutsche Märkte schließen in 8 Stunden 19 Minuten

S&P 500 (^GSPC)

SNP - SNP Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
5.469,30+21,43 (+0,39%)
Börsenschluss: 05:19PM EDT
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Wöchentlich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juni 20203.038,783.211,723.031,543.193,933.193,9330.977.470.000
25. Mai 20203.004,083.068,672.969,753.044,313.044,3124.991.070.000
18. Mai 20202.913,862.980,292.913,862.955,452.955,4525.310.860.000
11. Mai 20202.915,462.945,822.766,642.863,702.863,7027.249.840.000
04. Mai 20202.815,012.932,162.797,852.929,802.929,8024.823.610.000
27. Apr. 20202.854,652.954,862.821,612.830,712.830,7128.845.520.000
20. Apr. 20202.845,622.868,982.727,102.836,742.836,7426.590.900.000
13. Apr. 20202.782,462.879,222.721,172.874,562.874,5627.176.880.000
06. Apr. 20202.578,282.818,572.574,572.789,822.789,8227.229.510.000
30. März 20202.558,982.641,392.447,492.488,652.488,6530.852.490.000
23. März 20202.290,712.637,012.191,862.541,472.541,4737.243.200.000
16. März 20202.508,592.562,982.280,522.304,922.304,9241.985.050.000
09. März 20202.863,892.882,592.478,862.711,022.711,0240.664.410.000
02. März 20202.974,283.136,722.901,542.972,372.972,3729.965.390.000
24. Feb. 20203.257,613.259,812.855,842.954,222.954,2231.566.850.000
17. Feb. 20203.369,043.393,523.328,453.337,753.337,7515.292.560.000
10. Feb. 20203.318,283.385,093.317,773.380,163.380,1618.077.170.000
03. Feb. 20203.235,663.347,963.235,663.327,713.327,7119.500.010.000
27. Jan. 20203.247,163.293,473.214,683.225,523.225,5219.282.920.000
20. Jan. 20203.321,033.337,773.281,533.295,473.295,4715.204.110.000
13. Jan. 20203.271,133.329,883.268,433.329,623.329,6218.135.300.000
06. Jan. 20203.217,553.282,993.214,643.265,353.265,3517.721.020.000
30. Dez. 20193.240,093.258,143.212,033.234,853.234,8512.861.110.000
23. Dez. 20193.226,053.247,933.220,513.240,023.240,028.954.750.000
16. Dez. 20193.183,633.225,653.183,633.221,223.221,2222.184.930.000
09. Dez. 20193.141,863.182,683.126,093.168,803.168,8017.765.280.000
02. Dez. 20193.143,853.150,603.070,333.145,913.145,9117.504.100.000
25. Nov. 20193.117,443.154,263.117,443.140,983.140,9812.893.650.000
18. Nov. 20193.117,913.127,643.091,413.110,293.110,2918.074.100.000
11. Nov. 20193.080,333.120,463.075,823.120,463.120,4616.692.290.000
04. Nov. 20193.078,963.097,773.065,893.093,083.093,0820.794.290.000
28. Okt. 20193.032,123.066,953.023,193.066,913.066,9119.004.660.000
21. Okt. 20192.996,483.027,392.991,213.022,553.022,5517.288.670.000
14. Okt. 20192.965,813.008,292.962,942.986,202.986,2015.507.120.000
07. Okt. 20192.944,232.993,282.892,662.970,272.970,2715.880.820.000
30. Sept. 20192.967,072.992,532.855,942.952,012.952,0117.244.790.000
23. Sept. 20192.983,503.007,982.945,532.961,792.961,7916.722.640.000
16. Sept. 20192.996,413.021,992.978,572.992,072.992,0720.787.010.000
09. Sept. 20192.988,433.020,742.957,013.007,393.007,3919.712.530.000
02. Sept. 20192.909,012.985,862.891,852.978,712.978,7113.707.670.000
26. Aug. 20192.866,702.940,432.853,052.926,462.926,4615.686.820.000
19. Aug. 20192.913,482.939,082.834,972.847,112.847,1116.141.480.000
12. Aug. 20192.907,072.943,312.825,512.888,682.888,6819.076.710.000
05. Aug. 20192.898,072.938,722.822,122.918,652.918,6520.687.590.000
29. Juli 20193.024,473.025,612.914,112.932,052.932,0520.160.210.000
22. Juli 20192.981,933.027,982.976,653.025,863.025,8616.700.450.000
15. Juli 20193.017,803.017,802.973,092.976,612.976,6116.014.490.000
08. Juli 20192.979,773.013,922.963,443.013,773.013,7715.253.340.000
01. Juli 20192.971,412.995,842.952,222.990,412.990,4111.147.600.000
24. Juni 20192.951,422.954,922.912,992.941,762.941,7618.812.890.000
17. Juni 20192.889,752.964,152.887,302.950,462.950,4618.516.760.000
10. Juni 20192.885,832.910,612.874,682.886,982.886,9815.894.210.000
03. Juni 20192.751,532.884,972.728,812.873,342.873,3418.026.770.000
27. Mai 20192.830,032.840,512.750,522.752,062.752,0615.106.790.000
20. Mai 20192.841,942.868,882.805,492.826,062.826,0616.499.350.000
13. Mai 20192.840,192.892,152.801,432.859,532.859,5317.050.540.000
06. Mai 20192.908,892.937,322.825,392.881,402.881,4017.765.260.000
29. Apr. 20192.940,582.954,132.900,502.945,642.945,6417.918.950.000
22. Apr. 20192.898,782.939,882.896,352.939,882.939,8816.857.490.000
15. Apr. 20192.908,322.918,002.891,902.905,032.905,0313.672.850.000
08. Apr. 20192.888,462.910,542.873,332.907,412.907,4115.877.870.000
01. Apr. 20192.848,632.893,242.848,632.892,742.892,7416.592.010.000
25. März 20192.796,012.836,032.785,022.834,402.834,4017.055.060.000
18. März 20192.822,612.860,312.800,472.800,712.800,7118.917.020.000
11. März 20192.747,612.830,732.747,612.822,482.822,4820.454.890.000
04. März 20192.814,372.816,882.722,272.743,072.743,0718.737.740.000
25. Feb. 20192.804,352.813,492.775,132.803,692.803,6919.748.980.000
18. Feb. 20192.769,282.794,202.764,552.792,672.792,6714.467.710.000
11. Feb. 20192.712,402.775,662.703,792.775,602.775,6018.417.330.000
04. Feb. 20192.706,492.738,982.681,832.707,882.707,8818.217.210.000
28. Jan. 20192.644,972.716,662.624,062.706,532.706,5319.768.450.000
21. Jan. 20192.657,882.672,382.612,862.664,762.664,7614.552.950.000
14. Jan. 20192.580,312.675,472.570,412.670,712.670,7118.984.150.000
07. Jan. 20192.535,612.597,822.524,562.596,262.596,2619.510.680.000
31. Dez. 20182.498,942.538,072.443,962.531,942.531,9415.288.050.000
24. Dez. 20182.400,562.520,272.346,582.485,742.485,7414.730.860.000
17. Dez. 20182.590,752.601,132.408,552.416,622.416,6227.611.110.000
10. Dez. 20182.630,862.685,442.583,232.599,952.599,9520.198.330.000
03. Dez. 20182.790,502.800,182.621,532.633,082.633,0818.159.960.000
26. Nov. 20182.649,972.760,882.649,972.760,172.760,1719.269.950.000
19. Nov. 20182.730,742.733,162.631,092.632,562.632,5613.066.840.000
12. Nov. 20182.773,932.775,992.670,752.736,272.736,2720.465.380.000
05. Nov. 20182.726,372.815,152.717,942.781,012.781,0118.826.370.000
29. Okt. 20182.682,652.756,552.603,542.723,062.723,0623.951.720.000
22. Okt. 20182.773,942.778,942.628,162.658,692.658,6921.911.910.000
15. Okt. 20182.763,832.816,942.749,032.767,782.767,7817.367.750.000
08. Okt. 20182.877,532.894,832.710,512.767,132.767,1320.405.870.000
01. Okt. 20182.926,292.939,862.869,292.885,572.885,5717.285.210.000
24. Sept. 20182.921,832.931,152.903,282.913,982.913,9816.703.490.000
17. Sept. 20182.903,832.940,912.886,162.929,672.929,6718.420.620.000
10. Sept. 20182.881,392.908,302.866,782.904,982.904,9815.450.380.000
03. Sept. 20182.896,962.900,182.864,122.871,682.871,6812.457.020.000
27. Aug. 20182.884,692.916,502.884,692.901,522.901,5214.056.030.000
20. Aug. 20182.853,932.876,162.850,622.874,692.874,6913.959.870.000
13. Aug. 20182.835,462.855,632.802,492.850,132.850,1316.086.450.000
06. Aug. 20182.840,292.863,432.825,812.833,282.833,2815.374.300.000
30. Juli 20182.819,002.840,382.796,342.840,352.840,3517.214.500.000
23. Juli 20182.799,172.848,032.795,142.818,822.818,8217.044.960.000
16. Juli 20182.797,362.816,762.789,242.801,832.801,8315.517.950.000
09. Juli 20182.775,622.804,532.770,732.801,312.801,3114.590.400.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...