5.301,25
1,04%
Echtzeit-Aktienkurs S&P 500
Bid:
Ask:
Aktienkurse zur S&P 500 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 5.263,26 | 5.305,64 | 5.263,26 | 5.300,80 | 1,03% | - |
| 14.05.2024 | 5.221,10 | 5.250,37 | 5.217,98 | 5.246,68 | 0,48% | - |
| 13.05.2024 | 5.233,08 | 5.237,26 | 5.211,16 | 5.221,42 | -0,02% | - |
| 10.05.2024 | 5.225,49 | 5.239,66 | 5.209,68 | 5.222,68 | 0,16% | - |
| 09.05.2024 | 5.189,03 | 5.215,30 | 5.180,41 | 5.214,08 | 0,51% | - |
| 08.05.2024 | 5.168,98 | 5.191,95 | 5.165,86 | 5.187,67 | 0,00% | - |
| 07.05.2024 | 5.187,20 | 5.200,23 | 5.178,96 | 5.187,70 | 0,13% | - |
| 06.05.2024 | 5.142,42 | 5.181,00 | 5.142,42 | 5.180,74 | 1,03% | - |
| 03.05.2024 | 5.122,78 | 5.139,12 | 5.101,22 | 5.127,79 | 1,26% | - |
| 02.05.2024 | 5.049,32 | 5.073,21 | 5.011,05 | 5.064,20 | 0,91% | - |
| 01.05.2024 | 5.029,03 | 5.096,12 | 5.013,45 | 5.018,39 | -0,34% | - |
| 30.04.2024 | 5.103,78 | 5.110,83 | 5.035,31 | 5.035,69 | -1,57% | - |
| 29.04.2024 | 5.114,13 | 5.123,49 | 5.088,65 | 5.116,17 | 0,32% | - |
| 26.04.2024 | 5.084,65 | 5.114,62 | 5.073,14 | 5.099,96 | 1,02% | - |
| 25.04.2024 | 5.019,88 | 5.057,75 | 4.990,58 | 5.048,42 | -0,46% | - |
| 24.04.2024 | 5.084,86 | 5.089,48 | 5.047,02 | 5.071,63 | 0,02% | - |
| 23.04.2024 | 5.028,85 | 5.076,12 | 5.027,96 | 5.070,55 | 1,20% | - |
| 22.04.2024 | 4.987,33 | 5.038,84 | 4.969,40 | 5.010,60 | 0,87% | - |
| 19.04.2024 | 5.005,44 | 5.019,02 | 4.953,56 | 4.967,23 | -0,88% | - |
| 18.04.2024 | 5.031,52 | 5.056,66 | 5.001,89 | 5.011,12 | -0,22% | - |
| 17.04.2024 | 5.068,97 | 5.077,96 | 5.007,25 | 5.022,21 | -0,58% | - |
| 16.04.2024 | 5.064,59 | 5.079,84 | 5.039,83 | 5.051,41 | -0,21% | - |
| 15.04.2024 | 5.149,67 | 5.168,43 | 5.052,47 | 5.061,82 | -1,20% | - |
| 12.04.2024 | 5.171,51 | 5.175,03 | 5.107,94 | 5.123,41 | -1,49% | - |
| 11.04.2024 | 5.172,95 | 5.211,78 | 5.138,77 | 5.200,91 | 0,78% | - |
| 10.04.2024 | 5.167,88 | 5.178,43 | 5.138,70 | 5.160,64 | -0,95% | - |
| 09.04.2024 | 5.217,03 | 5.224,81 | 5.160,78 | 5.209,91 | 0,14% | - |
| 08.04.2024 | 5.211,37 | 5.219,57 | 5.197,35 | 5.202,87 | -0,05% | - |
| 05.04.2024 | 5.158,95 | 5.222,18 | 5.157,21 | 5.205,61 | 1,13% | - |
| 04.04.2024 | 5.244,05 | 5.256,59 | 5.146,06 | 5.147,30 | -1,23% | - |
| 03.04.2024 | 5.194,37 | 5.228,75 | 5.194,37 | 5.211,64 | 0,11% | - |
| 02.04.2024 | 5.204,29 | 5.208,34 | 5.184,05 | 5.205,97 | -0,72% | - |
| 01.04.2024 | 5.257,97 | 5.263,95 | 5.229,20 | 5.243,77 | -0,20% | - |
| 28.03.2024 | 5.248,03 | 5.264,85 | 5.245,82 | 5.254,35 | 0,10% | - |
| 27.03.2024 | 5.226,31 | 5.249,26 | 5.213,92 | 5.248,87 | 0,87% | - |
| 26.03.2024 | 5.228,85 | 5.235,16 | 5.203,42 | 5.203,72 | -0,28% | - |
| 25.03.2024 | 5.219,52 | 5.229,09 | 5.216,09 | 5.218,23 | -0,30% | - |
| 22.03.2024 | 5.242,48 | 5.246,09 | 5.229,87 | 5.234,17 | -0,14% | - |
| 21.03.2024 | 5.253,43 | 5.261,10 | 5.240,66 | 5.241,49 | 0,32% | - |
| 20.03.2024 | 5.181,69 | 5.226,19 | 5.171,55 | 5.224,61 | 0,89% | - |
| 19.03.2024 | 5.139,09 | 5.180,31 | 5.131,59 | 5.178,48 | 0,56% | - |
| 18.03.2024 | 5.154,77 | 5.175,60 | 5.145,47 | 5.149,42 | 0,63% | - |
| 15.03.2024 | 5.123,31 | 5.136,86 | 5.104,35 | 5.117,09 | -0,66% | - |
| 14.03.2024 | 5.175,14 | 5.176,85 | 5.123,30 | 5.151,04 | -0,28% | - |
| 13.03.2024 | 5.173,49 | 5.179,14 | 5.151,88 | 5.165,33 | -0,19% | - |