S&P 500

SPX

2387

Täglich Wechseln:

-1.16 (-0.04%)

Jahresveränderung:

13.97%



Preis Tag Jahr
S&P 500 2387 -1.16 -0.04% 13.97%
NASDAQ 100 5548 -7.1 -0.12% 25.62%
S&P MidCap 400 1748 0.52 0.02% 17.47%
Dow Jones 20995 -21.03 -0.1% 16.37%
S&P VIX 10 0.09 0.09% -2.92%
Russell 2000 1419 8.35 0.59% 22.98%
S&P 500 2387 -1.16 -0.04% 13.97%
Preis Tag Jahr
143.68 -0.85 -0.58% 46.88%
869.72 -2.81 -0.32% 23.23%
67.83 -0.09 -0.13% 33.15%
910.72 3.31 0.36% 50.09%
146.43 -0.11 -0.07% 34.46%
251351 120 0.04% 13.51%
81.4 -0.33 -0.4% -7.98%
123.51 0.08 0.06% 9.52%
88.43 0.17 0.19% 37.93%
54.54 -0.02 -0.03% 7.08%
29.26 -0.19 -0.64% -5.39%
40.44 0.5 1.25% 4.44%
23.89 -0.09 -0.37% 59.05%
87.74 -2.26 -2.51% 9.82%
75.43 0.38 0.5% 8.65%
91.82 -0.29 -0.31% 16.58%
33.85 0.09 0.26% 2.57%
106.08 -0.65 -0.6% 2.14%
47.36 0.66 1.41% -8.37%
154.22 1.19 0.77% 13.6%
44.85 0.12 0.27% 9.8%
43.24 0.13 0.3% -3.22%
115.58 0.4 0.34% 9.78%
36.98 0.1 0.29% 16.48%
111.15 -1.94 -1.71% 14.26%
62.7 0.4 0.64% 11.34%
33.4 -0.02 -0.05% 16.62%
60.1 -0.11 -0.18% 26.98%
174.38 0.34 0.19% 31.31%
113.33 -0.83 -0.72% 10.42%
160.06 -0.33 -0.2% 6.37%
71.51 -0.92 -1.27% 16.18%
116.17 0.04 0.03% 18.08%
164.84 0.02 0.01% 2.47%
140.84 -0.86 -0.6% 9.77%
195 -0.13 -0.06% 16.23%
82.14 0.38 0.46% 3.38%
181.71 -1.8 -0.98% 32.55%
65.04 -0.06 -0.09% 7.14%
74.11 0.02 0.02% -8.05%
130.1 0.8 0.61% 13.34%
125.27 -0.31 -0.24% 18.05%
118.2 1.33 1.13% 11.62%
107.62 0.26 0.24% 1.08%
55.16 -0.29 -0.52% -6.93%
38.98 0.47 1.23% -36.4%
64.53 -0.29 -0.44% 31.8%
86.15 0.2 0.23% 5.63%
226.2 -0.43 -0.18% 35.51%
68.5 1.36 2.02% -31.95%
110.17 -0.31 -0.28% 23.55%
61.51 0.6 0.98% 8.1%
80.96 -0.24 -0.29% 5.81%
53.77 -0.17 -0.31% -23.43%
1794.63 -4.64 -0.25% 32.59%
52.12 -0.01 -0.01% 19.73%
221.43 -1.74 -0.77% 46.11%
82 -0.17 -0.2% -20.15%
44.37 0.1 0.22% 61.16%
81.14 -1.24 -1.5% 35.39%
53.19 0.18 0.33% 0.54%
270.35 0.33 0.12% 15.7%
64.33 -0.48 -0.74% 20.01%
177.2 4.49 2.59% 16.79%
100.2 0.16 0.15% 30.28%
118.98 0.29 0.24% 3.03%
85.23 0.72 0.85% 10.77%
80.52 -0.11 -0.13% 21.57%
81.61 -0.6 -0.72% 20.95%
45.21 -0.28 -0.62% 3.04%
132.71 -0.76 -0.56% 38.76%
73.5 -0.72 -0.97% 6.04%
168.01 9.2 5.79% 14.18%
150.17 -1.99 -1.3% 64.94%
43.8 0.04 0.09% -0.06%
138.93 1.81 1.32% 17.33%
388.87 0.68 0.17% 5.82%
60.16 0.09 0.14% 6.23%
132.83 -0.09 -0.06% 13.63%
104.66 0.24 0.22% 33.01%
279.88 -7.33 -2.55% -0.04%
48.34 -0.45 -0.92% 0.47%
84.95 0.2 0.23% 12.23%
194.85 1.61 0.83% 35.68%
122 0.89 0.73% 37.09%
30.83 0.22 0.73% 0%
82.98 -0.32 -0.38% 12.64%
51.89 -0.48 -0.91% 10.99%
82.6 -0.09 -0.1% 5.81%
104.43 -0.37 -0.35% 179.98%
40.06 0.44 1.11% 33.97%
34.38 0.39 1.14% 6.9%
78.92 0.14 0.17% 1.51%
165.04 -3 -1.78% -19.32%
94.31 -0.96 -1% 11.59%
122.81 -1.13 -0.91% 17.53%
116.74 -0.2 -0.17% 24.19%
189.58 0.61 0.32% 13.14%
47.15 -0.08 -0.16% 14.22%
49.97 -0.19 -0.37% 0.86%
77.49 -0.21 -0.27% 9.52%
139.14 -0.12 -0.08% 31.89%
62.43 -0.07 -0.11% -19.46%
104.88 -0.15 -0.14% 16.38%
179.32 6.85 3.97% 23.87%
50.69 -0.24 -0.48% 82.14%
11.6 0.12 1.04% -15.08%
136.19 0.6 0.44% 23.76%
67.48 -0.14 -0.2% 0.55%
20.92 0.02 0.09% 14.37%
133.99 0.16 0.11% 17.74%
130.13 -2.69 -2.02% 3.52%
48.32 -0.07 -0.16% 30.77%
107.2 -0.69 -0.63% 34.58%
60.55 0.52 0.86% 22.34%
40.7 -0.1 -0.25% 90%
248.06 -0.07 -0.02% 19.83%
155.27 -0.74 -0.47% 19.55%
78.11 0.03 0.03% -12.18%
46.99 -0.03 -0.06% 14.49%
120.04 0.1 0.08% 30.59%
156.93 -0.25 -0.15% 12.68%
43.05 -0.15 -0.34% 16.25%
83.06 -2.52 -2.94% 11.77%
61.22 0 0% 8.75%
372.83 0.56 0.15% -4.3%
73.42 0.36 0.49% 17.98%
179.81 0.74 0.41% 11.37%
223.93 -1.61 -0.71% -9.78%
56.94 -0.15 -0.26% 24.95%
96.3 1.73 1.82% 40.21%
61.1 0.13 0.21% 25.46%
59.3 0.18 0.31% -2.08%
32.84 0.02 0.07% 29.95%
87.06 0.05 0.05% -2.35%
43.83 0.18 0.41% 21.24%
112.55 -0.6 -0.53% 32.86%
25.97 0.23 0.89% 18.63%
76.72 0.2 0.26% 20.19%
57.88 -0.36 -0.61% -5.31%
46.37 -0.36 -0.77% 6.13%
94.5 0.23 0.24% 7.7%
117.82 1.04 0.89% 26.37%
170.48 -2.06 -1.19% 8.83%
122.01 0.69 0.56% 11.39%
125.11 0.41 0.32% 5.62%
67.69 -0.17 -0.25% 5.88%
59.96 -0.12 -0.19% 9.45%
219.35 1.38 0.63% 23.53%
34.9 -0.18 -0.51% -1.27%
72.3 -1.93 -2.6% 28.19%
18.63 0.02 0.1% 46%
128.8 0.55 0.42% 10.41%
83.55 2.93 3.63% 30.68%
120.07 0 0% 15.1%
55.98 0.83 1.5% -32.78%
832.34 5.36 0.64% 31.46%
87.81 0.43 0.49% -8.69%
83.54 -1.07 -1.26% 2.15%
67 -0.66 -0.97% 15.99%
55.59 2.38 4.47% 25.82%
136.03 1.03 0.76% -23.54%
176.91 -1.44 -0.8% 4.85%
330.94 -0.24 -0.07% 10.76%
116.48 -2.56 -2.15% 12.56%
53.21 0.08 0.15% 14.65%
81.8 0.58 0.71% 24.86%
141.58 -0.15 -0.1% 3.25%
64.9 -0.93 -1.41% 4.35%
116.28 -1.14 -0.97% 37.6%
54.45 -0.41 -0.74% 18.36%
74.8 -0.21 -0.28% 7.9%
40.68 -0.32 -0.78% 41.39%
112.99 -0.62 -0.54% 9.83%
29.86 0.02 0.06% -17.76%
26.78 -0.2 -0.74% 131.74%
83.88 0.02 0.02% 26.32%
55.57 0.45 0.81% 17.08%
121.57 1 0.82% -19.39%
110.48 -0.34 -0.3% -2.22%
28.39 -0.15 -0.52% 47.09%
49.6 -0.43 -0.85% 19.89%
93.42 0.42 0.45% 47.41%
45.27 -0.31 -0.68% 13.43%
71.83 -0.84 -1.15% 2.9%
188.68 -0.6 -0.31% 5.1%
45.16 -0.23 -0.5% -63.4%
37.94 -0.22 -0.57% 2.93%
34.26 0.26 0.76% 6%
152.07 -0.04 -0.02% 30.28%
66.91 0.5 0.75% 18.65%
407.33 0.78 0.19% 22.75%
65.38 0.61 0.94% 12.33%
76.65 1.05 1.38% 25.75%
71.49 -0.86 -1.18% -6.41%
65.23 -2.05 -3.04% 14.09%
77.98 -1.37 -1.72% 30.75%
54.07 0.38 0.7% 22.38%
42.47 0.43 1.02% 7.11%
79.14 -0.26 -0.32% 7.64%
158.69 0.96 0.6% 31.76%
46.56 -0.07 -0.15% 26.83%
119.99 0.37 0.3% 20.95%
49.06 0.54 1.11% 10.07%
56.84 0.73 1.3% -11.11%
109.3 10.38 10.49% 0.33%
65.88 -0.1 -0.15% 12.43%
59.46 0.17 0.28% 26.67%
65.28 0.35 0.53% -0.52%
80.19 -0.63 -0.77% 14.58%
265.07 1.11 0.42% -2.85%
64.53 -0.6 -0.92% -1.22%
145.51 -0.25 -0.17% 79.7%
30.78 -0.03 -0.09% 53.9%
72.31 -0.05 -0.06% -16.44%
88.68 3.02 3.52% 34.24%
107.5 -0.96 -0.88% 18.3%
44.84 -0.17 -0.37% 12.91%
64.01 -0.67 -1.03% 2.39%
39.98 0.06 0.15% 21.92%
44.49 -0.23 -0.51% -3.4%
71.73 -0.45 -0.62% 25.82%
303.71 0.2 0.06% 44.49%
215.39 -0.97 -0.44% 20.17%
60.99 0.03 0.04% 12.75%
100.47 1.32 1.33% 28.84%
63.23 -0.66 -1.03% 36%
59.7 0.15 0.25% 12.38%
79.6 0.14 0.18% 3.36%
40.59 0 0% 9.97%
136.31 -0.56 -0.4% 20.42%
31.25 0 0% 72.55%
715.12 3.06 0.42% -8.34%
95.83 -0.69 -0.71% 0.02%
135.48 0.1 0.07% 25.7%
18.68 0.06 0.32% 48.6%
164.54 -0.68 -0.41% 40.72%
72.6 1.05 1.46% -12.2%
37.46 0.58 1.58% -15.78%
62 1.06 1.73% 22.5%
21.97 -0.64 -2.83% -23.29%
90.23 -0.09 -0.09% 46.95%
84.61 -2.27 -2.61% 83.61%
13.5 0.4 3.05% 6.71%
159.96 -0.18 -0.11% 38.26%
59.83 0.38 0.63% 3.51%
60.54 -0.19 -0.31% 4.92%
91.68 1.1 1.21% 26.85%
59.74 -0.26 -0.43% 6.58%
82.98 -0.56 -0.67% -1.36%
102.74 -1.24 -1.19% 42.12%
82.22 1.48 1.83% 0.17%
129 -1.88 -1.43% 27.63%
104.44 0.16 0.15% 19.42%
46.76 -0.56 -1.18% -1.01%
50.01 -0.24 -0.47% -13.08%
34.94 -0.49 -1.38% -9.41%
97.59 -2.97 -2.95% 1.35%
38.24 -0.38 -0.98% 2.39%
25.1 0.09 0.35% 34.03%
64.31 -0.04 -0.06% 46.05%
81.25 -0.24 -0.29% -10.35%
48.11 0.36 0.75% 6.93%
118.75 0.68 0.57% 18.98%
65.34 -0.42 -0.63% 9.46%
57.4 -0.19 -0.32% -6.87%
32.98 0.09 0.27% 2.74%
133.57 -2.58 -1.89% 7.04%
43.26 0.3 0.69% -1.21%
54.83 0.02 0.03% 31.86%
39.01 -0.32 -0.81% 11.69%
70.16 0.57 0.81% -9.42%
14.02 0.16 1.15% 46.19%
127.35 -6.62 -4.94% -2.48%
52.25 0.48 0.92% 56.06%
88.78 -0.02 -0.02% 4.53%
47.45 0.11 0.23% 17.91%
87.71 0.12 0.13% 17.87%
120.73 -0.72 -0.59% 8.92%
241.03 2.63 1.1% 7.29%
49.51 0.87 1.78% -19.19%
100.8 -0.91 -0.89% 39.55%
65 -0.27 -0.41% 46.95%
76.15 -0.58 -0.75% 51.27%
59.21 -0.62 -1.03% -0.4%
60.69 0.01 0.03% 28.23%
52.01 1.41 2.78% -34%
31.63 -0.41 -1.27% 1.5%
126.9 -0.03 -0.02% -0.81%
34.16 -0.27 -0.78% -7.94%
63.3 0.32 0.5% 3.85%
262.33 -0.68 -0.25% 29.27%
105.76 -0.11 -0.1% 39.67%
19.27 0.22 1.15% 21.21%
85.38 -0.01 -0.01% 12.28%
13.12 0.08 0.61% 27.75%
39.75 -0.22 -0.56% -22.89%
25.87 -0.06 -0.23% -18.08%
138.69 -0.2 -0.14% 9.2%
221.15 -2.35 -1.05% 28.17%
482.99 11.23 2.38% 15.76%
93.13 -0.16 -0.17% -5.19%
111.13 -0.08 -0.07% 37.6%
68.48 -0.02 -0.02% -8.83%
66.5 -0.79 -1.17% 49%
75.99 -0.72 -0.93% 1.71%
36.15 0.33 0.92% 14.03%
173.18 2.96 1.73% -0.52%
105.14 -0.37 -0.35% 15.98%
32.7 0.1 0.3% 6.2%
55.16 0.08 0.14% 16.71%
185.12 4.18 2.31% 3.85%
45.81 0.07 0.15% -3.42%
57.1 0.07 0.12% 9.09%
75.17 0.03 0.03% 0.41%
30.52 -0.09 -0.29% -15.33%
15.31 -0.3 -1.92% 3.16%
171.76 1.3 0.76% 31.23%
125.71 7.48 6.33% 40.98%
45.36 -0.15 -0.32% 13.25%
81.01 -0.26 -0.31% 21.36%
101.04 -0.53 -0.52% 15.92%
32.44 0.27 0.83% -0.88%
124.8 -0.31 -0.24% 38.71%
42.12 -8.36 -16.57% 54.06%
84.12 0.07 0.08% 25.91%
32.99 0.34 1.04% 4.73%
28.33 -0.06 -0.21% 32.19%
99.72 -0.96 -0.95% 7.22%
50.97 0.27 0.53% 6.85%
71.58 0.93 1.31% 57.21%
37.45 0.55 1.49% 18.17%
47.15 0.12 0.25% 18.22%
64.97 0.31 0.47% 8.39%
59.96 1.22 2.07% 8.76%
39.63 -0.34 -0.85% 60.25%
194.17 0.81 0.41% -18.66%
93.1 0.27 0.29% 26.9%
36.6 0.52 1.44% 24.44%
69.7 -0.87 -1.23% 8.68%
118.47 -2.95 -2.42% -10.33%
29.46 0.18 0.61% 3.62%
119.44 -1.41 -1.16% 6.1%
24.31 -0.1 -0.4% 0.99%
54.5 -0.23 -0.42% 47.01%
81.44 -0.19 -0.23% 4.82%
28.79 0.02 0.08% 3.56%
29.62 1.74 6.25% 24.42%
238.35 -0.07 -0.02% 20.81%
138.8 -0.29 -0.2% 15.4%
39.42 -0.15 -0.37% -6.14%
100.54 8.32 9.02% 38.59%
86.05 0.5 0.58% 35.21%
72.81 -4.89 -6.29% 1.39%
106.03 -2.23 -2.05% -0.2%
58.19 3.88 7.14% 10.43%
41.93 0.3 0.72% 16.92%
46.93 -0.21 -0.44% 37.42%
26.25 0.33 1.27% 9.51%
73.02 5.21 7.68% -24.9%
62.27 0.45 0.72% 14%
34.55 0.25 0.72% 12.9%
24.29 -0.26 -1.05% 3.98%
57.88 0.67 1.17% 17.04%
56.79 -0.51 -0.89% 12.79%
76.49 0.53 0.69% 18.6%
170.23 -4.67 -2.67% 4.64%
73.5 -0.24 -0.32% 66.66%
35.58 0.04 0.11% 35.95%
20.1 -0.02 -0.09% -2.04%
69.01 -2.14 -3% 101.37%
36.1 -0.44 -1.2% 0.22%
113.4 0.1 0.08% 66.59%
27.42 -0.12 -0.43% -3.92%
86.25 -0.11 -0.12% 19.52%
66.96 0.11 0.16% -0.14%
80.07 -0.59 -0.73% -8.18%
86.78 -3.58 -3.96% -11.21%
50.55 -0.21 -0.42% 15.22%
165.93 -0.19 -0.11% -7.3%
51.45 -0.36 -0.69% 19.93%
62.11 -1.69 -2.64% -19.51%
63.89 0.45 0.7% -11.8%
88.95 -0.35 -0.39% -0.52%
170.94 -0.52 -0.3% 28.29%
35.9 0.03 0.08% 18.36%
21.14 -0.57 -2.62% -26.39%
29.43 0.15 0.51% -28.23%
137.94 -0.37 -0.26% 29.03%
65.3 0.34 0.52% -31.96%
90.06 1.69 1.91% 19.84%
41.06 0.22 0.53% 6.31%
41.26 0.74 1.84% 48.2%
21.98 0.02 0.09% -20.9%
18.14 0.17 0.94% -56.66%
103.45 0.58 0.56% 5.72%
48.06 0.06 0.08% -27.5%
111.5 0 0% 36.96%
92.98 -5.43 -5.51% 2.87%
24.09 -0.34 -1.39% 7.11%
47.68 0.53 1.12% -10.82%
26.15 -0.02 -0.07% 50.8%
79.81 1.03 1.31% 19.47%
22.3 0.19 0.9% -30.82%
12.94 -0.13 -0.99% 2.13%
11.45 -0.17 -1.46% 0.61%
54.04 0.5 0.93% 11.21%
52.33 0.22 0.42% -5.74%
32.26 0.14 0.43% 6.29%
22.7 0.5 2.25% 18.35%
7.1 0.11 1.57% 7.79%
35.65 -0.23 -0.64% -6.67%
65.21 -0.18 -0.27% 0.4%
44.84 0.19 0.42% 11.45%
39.52 0.14 0.35% -14.04%
27.61 0.05 0.18% -34.07%
44.73 -0.14 -0.31% -15.09%
81.18 0.61 0.75% -14.44%
38.04 0.61 1.62% -30.98%
36.45 -0.04 -0.1% 7.42%
55.4 0.29 0.52% 23.24%
51.14 0.54 1.06% 6.89%
59.98 1.33 2.26% 16.55%
44.35 0.76 1.75% -30.36%
9.88 0.05 0.55% -7.4%
86.54 -0.25 -0.28% -29.63%
27.26 -0.08 -0.29% -19.32%
39.49 0.13 0.33% -21.08%
47.07 -0.23 -0.48% 20.29%
77.07 -0.2 -0.25% 32.08%
18.13 0.13 0.75% 14.74%
83.2 0.79 0.95% 11.72%
36.29 0.29 0.8% 49.4%
17.28 0.27 1.58% 15.35%
97.02 0.1 0.1% 13.69%
23.89 -0.35 -1.44% 16.02%
36.77 -0.74 -1.97% 19.26%
46.19 0.28 0.6% -29.36%
27.21 -0.14 -0.51% -24.91%
15.94 0.05 0.34% 14.26%
43.14 -0.72 -1.64% -15.97%
44.58 0.35 0.79% 0.79%
11.45 -0.01 -0.08% 2.59%
5.47 -0.04 -0.72% -23.38%
32 0.43 1.36% 22.13%
38.14 -0.18 -0.46% 8.35%
7.83 0.11 1.42% -42.67%
68.09 -0.19 -0.27% -4.66%
21.81 -0.17 -0.77% 18.14%
15.83 -0.08 -0.5% 0.89%
28.81 1.2 4.34% -53.55%
11.86 0.07 0.59% -29.61%
28.3 0.01 0.05% 89.71%
23.47 0.17 0.72% -25.44%
8.49 0.14 1.67% -28.89%
13.5 0.09 0.67% -37.18%
11.08 0.08 0.77% -61.6%
23.65 0.25 1.06% -29.14%
1.92 -0.04 -2.29% -65.89%
18.95 -0.94 -4.72% 13.81%
15.02 0.06 0.4% -39.01%
4.1 0 0% 38.98%
15.55 -0.05 -0.32% -52.31%
5.04 0.09 1.81% -57.92%
8.96 0.07 0.78% -48.97%
17.52 0.37 2.15% -58.31%
138.74 -0.73 -0.52% 16.97%
109.53 -0.19 -0.17% -1.32%



SPX S&P 500 | Aktienkurs

Wert Preis Grafik Historische Einnahmen Dividendenrendite - SPX S&P 500 Aktienkurs - 4/27/2017.