Börse:
3.849,5
0,81%
Echtzeitkurs DB - S&P 500 (All day)
Bid:
3.849,5
Ask:
3.849,5
Aktienkurse zum DB - S&P 500 (All day) Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3.848,25 | 3.860,50 | 3.787,50 | 3.818,75 | -0,30% | - |
| 25.02.2021 | 3.911,00 | 3.924,25 | 3.813,00 | 3.830,25 | -2,47% | - |
| 24.02.2021 | 3.869,50 | 3.928,75 | 3.859,00 | 3.927,25 | 1,06% | - |
| 23.02.2021 | 3.852,75 | 3.896,25 | 3.808,00 | 3.886,25 | 0,21% | - |
| 22.02.2021 | 3.876,50 | 3.902,25 | 3.873,25 | 3.878,25 | -0,72% | - |
| 19.02.2021 | 3.927,50 | 3.930,25 | 3.902,50 | 3.906,50 | -0,19% | - |
| 18.02.2021 | 3.902,25 | 3.922,00 | 3.884,25 | 3.913,75 | -0,49% | - |
| 17.02.2021 | 3.912,25 | 3.934,75 | 3.900,75 | 3.933,00 | 0,01% | - |
| 16.02.2021 | 3.947,25 | 3.949,00 | 3.923,00 | 3.932,75 | -0,55% | - |
| 15.02.2021 | 3.952,00 | 3.956,25 | 3.951,50 | 3.954,50 | 0,51% | - |
| 12.02.2021 | 3.906,25 | 3.935,50 | 3.905,50 | 3.934,50 | 0,49% | - |
| 11.02.2021 | 3.921,25 | 3.925,25 | 3.889,50 | 3.915,50 | 0,19% | - |
| 10.02.2021 | 3.930,00 | 3.931,25 | 3.884,00 | 3.908,00 | -0,07% | - |
| 09.02.2021 | 3.905,75 | 3.918,00 | 3.901,00 | 3.910,75 | -0,01% | - |
| 08.02.2021 | 3.903,00 | 3.911,50 | 3.893,25 | 3.911,25 | 0,64% | - |
| 05.02.2021 | 3.891,25 | 3.894,00 | 3.874,50 | 3.886,25 | 0,40% | - |
| 04.02.2021 | 3.840,50 | 3.871,50 | 3.837,00 | 3.870,75 | 1,01% | - |
| 03.02.2021 | 3.835,25 | 3.847,00 | 3.815,75 | 3.832,00 | 0,13% | - |
| 02.02.2021 | 3.806,50 | 3.842,75 | 3.806,25 | 3.827,00 | 1,46% | - |
| 01.02.2021 | 3.748,00 | 3.784,00 | 3.724,50 | 3.772,00 | 1,43% | - |
| 29.01.2021 | 3.767,75 | 3.777,00 | 3.693,75 | 3.719,00 | -1,87% | - |
| 28.01.2021 | 3.774,25 | 3.830,50 | 3.770,50 | 3.789,75 | 1,10% | - |
| 27.01.2021 | 3.813,50 | 3.813,50 | 3.730,75 | 3.748,50 | -2,62% | - |
| 26.01.2021 | 3.864,75 | 3.869,25 | 3.847,25 | 3.849,25 | -0,14% | - |
| 25.01.2021 | 3.848,50 | 3.859,00 | 3.796,50 | 3.854,50 | 0,20% | - |
| 22.01.2021 | 3.833,75 | 3.851,75 | 3.829,25 | 3.846,75 | -0,16% | - |
| 21.01.2021 | 3.856,00 | 3.860,75 | 3.843,75 | 3.852,75 | -0,01% | - |
| 20.01.2021 | 3.822,50 | 3.859,50 | 3.818,50 | 3.853,25 | 1,43% | - |
| 19.01.2021 | 3.795,75 | 3.804,25 | 3.779,75 | 3.798,75 | 0,62% | - |
| 18.01.2021 | 3.769,00 | 3.776,25 | 3.767,75 | 3.775,25 | 0,13% | - |
| 15.01.2021 | 3.779,00 | 3.787,75 | 3.749,00 | 3.770,25 | -0,73% | - |
| 14.01.2021 | 3.818,00 | 3.823,25 | 3.793,75 | 3.798,00 | -0,39% | - |
| 13.01.2021 | 3.799,75 | 3.821,25 | 3.790,75 | 3.813,00 | 0,35% | - |
| 12.01.2021 | 3.799,75 | 3.810,00 | 3.775,00 | 3.799,75 | 0,05% | - |
| 11.01.2021 | 3.790,00 | 3.817,00 | 3.788,50 | 3.797,75 | -0,73% | - |
| 08.01.2021 | 3.818,50 | 3.826,00 | 3.782,50 | 3.825,50 | 0,55% | - |
| 07.01.2021 | 3.773,00 | 3.811,25 | 3.770,75 | 3.804,50 | 1,51% | - |
| 06.01.2021 | 3.707,25 | 3.782,75 | 3.703,50 | 3.748,00 | 0,64% | - |
| 05.01.2021 | 3.694,00 | 3.736,75 | 3.694,00 | 3.724,25 | 0,74% | - |
| 04.01.2021 | 3.765,25 | 3.767,00 | 3.660,00 | 3.696,75 | -1,57% | - |
| 01.01.2021 | 3.755,75 | 3.755,75 | 3.755,75 | 3.755,75 | 0,04% | - |
| 31.12.2020 | 3.730,25 | 3.759,50 | 3.725,00 | 3.754,25 | 0,51% | - |
| 30.12.2020 | 3.736,25 | 3.743,25 | 3.734,50 | 3.735,25 | 0,22% | - |
| 29.12.2020 | 3.752,00 | 3.754,25 | 3.722,75 | 3.727,00 | -0,24% | - |
| 28.12.2020 | 3.731,50 | 3.740,25 | 3.724,25 | 3.736,00 | 0,93% | - |
| 25.12.2020 | 3.701,50 | 3.701,50 | 3.701,50 | 3.701,50 | 0,00% | - |
| 24.12.2020 | 3.695,25 | 3.704,50 | 3.688,75 | 3.701,50 | 0,30% | - |
| 23.12.2020 | 3.696,75 | 3.710,00 | 3.688,50 | 3.690,25 | 0,13% | - |
| 22.12.2020 | 3.695,75 | 3.697,50 | 3.674,75 | 3.685,50 | -0,21% | - |
| 21.12.2020 | 3.662,25 | 3.702,25 | 3.634,50 | 3.693,25 | -0,63% | - |
| 18.12.2020 | 3.724,25 | 3.726,25 | 3.685,25 | 3.716,50 | -0,08% | - |
| 17.12.2020 | 3.718,50 | 3.723,50 | 3.709,00 | 3.719,50 | 0,43% | - |
| 16.12.2020 | 3.699,25 | 3.712,00 | 3.689,75 | 3.703,50 | 0,31% | - |
| 15.12.2020 | 3.676,25 | 3.695,25 | 3.659,00 | 3.692,00 | 1,10% | - |
| 14.12.2020 | 3.687,25 | 3.698,25 | 3.647,50 | 3.651,75 | -0,30% | - |
| 11.12.2020 | 3.650,50 | 3.667,25 | 3.634,50 | 3.662,75 | -0,16% | - |
| 10.12.2020 | 3.654,50 | 3.678,75 | 3.645,50 | 3.668,50 | -0,14% | - |
| 09.12.2020 | 3.710,25 | 3.711,75 | 3.661,00 | 3.673,75 | -0,77% | - |
| 08.12.2020 | 3.678,25 | 3.709,25 | 3.678,25 | 3.702,25 | 0,26% | - |
| 07.12.2020 | 3.692,25 | 3.697,75 | 3.679,25 | 3.692,75 | -0,14% | - |
| 04.12.2020 | 3.675,25 | 3.698,25 | 3.673,75 | 3.698,00 | 0,89% | - |
| 03.12.2020 | 3.669,00 | 3.683,50 | 3.657,25 | 3.665,50 | -0,12% | - |
| 02.12.2020 | 3.651,75 | 3.672,00 | 3.645,00 | 3.670,00 | 0,23% | - |
| 01.12.2020 | 3.659,25 | 3.679,75 | 3.653,00 | 3.661,75 | 1,01% | - |
| 30.11.2020 | 3.631,50 | 3.634,25 | 3.595,25 | 3.625,00 | -0,38% | - |
| 27.11.2020 | 3.643,25 | 3.645,75 | 3.629,75 | 3.638,75 | 0,46% | - |
| 26.11.2020 | 3.632,50 | 3.634,25 | 3.617,75 | 3.622,25 | -0,23% | - |
| 25.11.2020 | 3.635,00 | 3.635,25 | 3.618,75 | 3.630,75 | -0,18% | - |
| 24.11.2020 | 3.606,25 | 3.642,25 | 3.597,00 | 3.637,25 | 1,67% | - |
| 23.11.2020 | 3.576,75 | 3.591,00 | 3.552,00 | 3.577,50 | 0,50% | - |
| 20.11.2020 | 3.579,25 | 3.581,50 | 3.558,50 | 3.559,75 | -0,63% | - |
| 19.11.2020 | 3.560,00 | 3.585,75 | 3.546,00 | 3.582,25 | 0,25% | - |
| 18.11.2020 | 3.614,50 | 3.620,25 | 3.572,25 | 3.573,25 | -1,05% | - |
| 17.11.2020 | 3.605,00 | 3.624,25 | 3.589,00 | 3.611,25 | -0,25% | - |
| 16.11.2020 | 3.615,50 | 3.627,25 | 3.601,50 | 3.620,25 | 0,87% | - |
| 13.11.2020 | 3.559,25 | 3.594,50 | 3.553,00 | 3.589,00 | 1,46% | - |
| 12.11.2020 | 3.562,50 | 3.570,50 | 3.518,75 | 3.537,25 | -1,00% | - |
| 11.11.2020 | 3.572,00 | 3.582,75 | 3.557,50 | 3.573,00 | 0,78% | - |
| 10.11.2020 | 3.541,00 | 3.558,50 | 3.512,50 | 3.545,25 | -0,11% | - |
| 09.11.2020 | 3.646,75 | 3.650,75 | 3.548,00 | 3.549,00 | 1,15% | - |
| 06.11.2020 | 3.506,50 | 3.521,75 | 3.483,50 | 3.508,50 | -0,14% | - |
| 05.11.2020 | 3.500,75 | 3.529,75 | 3.496,25 | 3.513,50 | 1,94% | - |
| 04.11.2020 | 3.417,75 | 3.488,75 | 3.405,25 | 3.446,50 | 2,26% | - |
| 03.11.2020 | 3.346,00 | 3.389,75 | 3.340,75 | 3.370,25 | 1,86% | - |
| 02.11.2020 | 3.310,00 | 3.331,25 | 3.281,25 | 3.308,75 | 1,17% | - |
| 30.10.2020 | 3.291,00 | 3.305,25 | 3.234,25 | 3.270,50 | -1,16% | - |
| 29.10.2020 | 3.276,75 | 3.342,25 | 3.259,75 | 3.309,00 | 1,05% | - |
| 28.10.2020 | 3.329,25 | 3.337,50 | 3.271,75 | 3.274,50 | -3,52% | - |
| 27.10.2020 | 3.406,50 | 3.410,50 | 3.389,75 | 3.394,00 | -0,27% | - |
| 26.10.2020 | 3.430,75 | 3.439,25 | 3.366,50 | 3.403,25 | -1,77% | - |
| 23.10.2020 | 3.469,25 | 3.469,25 | 3.441,00 | 3.464,50 | 0,25% | - |
| 22.10.2020 | 3.440,25 | 3.461,75 | 3.416,00 | 3.455,75 | 0,55% | - |
| 21.10.2020 | 3.442,50 | 3.466,50 | 3.434,00 | 3.436,75 | -0,20% | - |
| 20.10.2020 | 3.443,75 | 3.478,75 | 3.436,00 | 3.443,50 | 0,39% | - |
| 19.10.2020 | 3.496,50 | 3.502,50 | 3.420,25 | 3.430,00 | -1,61% | - |
| 16.10.2020 | 3.500,50 | 3.517,50 | 3.486,00 | 3.486,25 | 0,04% | - |
| 15.10.2020 | 3.446,75 | 3.490,00 | 3.441,00 | 3.485,00 | -0,14% | - |
| 14.10.2020 | 3.516,50 | 3.529,25 | 3.481,50 | 3.489,75 | -0,64% | - |
| 13.10.2020 | 3.533,75 | 3.533,75 | 3.501,00 | 3.512,25 | -0,66% | - |
| 12.10.2020 | 3.506,00 | 3.550,50 | 3.501,00 | 3.535,50 | 1,68% | - |