S&P 500

SPX

2369

Täglich Wechseln:

2.41 (0.1%)

Jahresveränderung:

22.64%



Preis Tag Jahr
Russell 2000 1407 13.44 0.96% 36.18%
NASDAQ 100 5347 4.23 0.07% 27.28%
Dow Jones 20837 15.68 0.07% 26.95%
S&P VIX 12 0.62 0.62% -8.46%
S&P MidCap 400 1748 11.53 0.66% 31.03%
S&P 500 2369 2.41 0.1% 22.64%
Preis Tag Jahr
136.93 0.27 0.19% 41.61%
829.3 0.86 0.1% 18.85%
64.23 -0.39 -0.6% 26.23%
848.66 3.55 0.42% 53.59%
136.42 0.97 0.71% 27.59%
81.54 0.46 0.56% 1.73%
255795 755 0.29% 26.28%
122.4 -0.33 -0.26% 16.33%
29.94 -0.25 -0.82% 2.74%
90.43 0.1 0.11% 60.62%
41.82 -0.54 -1.27% 13.18%
90.89 -0.16 -0.17% 13.2%
58.06 0.25 0.43% 23.74%
71.74 -0.65 -0.89% 8.13%
49.94 -0.66 -1.3% -1.55%
34.28 0.02 0.05% 15.53%
88 -0.43 -0.48% 21.56%
111.75 1.63 1.48% 33.92%
37.55 -0.34 -0.91% -34.95%
41.67 -0.11 -0.26% -3.38%
36.51 -0.01 -0.02% 23.38%
65.85 -0.31 -0.46% 31.14%
24.57 0.34 1.4% 96.24%
42.7 -0.44 -1.03% 16.09%
145.3 -0.65 -0.44% 17.06%
110.23 -0.09 -0.08% 15.39%
34.27 -0.05 -0.14% 30.9%
109.27 -0.56 -0.5% 11.7%
179.4 -1.95 -1.07% 36.91%
108.7 0.98 0.9% 19.41%
60.02 0.46 0.77% 54.49%
165.38 2.32 1.42% 38.85%
176.14 1.58 0.9% 23.79%
74.59 0.16 0.21% 21.14%
80.75 -0.28 -0.34% 4.34%
110.57 -0.43 -0.38% 27.2%
126.99 -1.66 -1.29% 8.36%
70.53 0.59 0.84% -19.16%
186.91 -0.5 -0.26% 19.14%
81.06 0.91 1.13% 13.02%
56.74 -0.47 -0.82% 11.71%
62.23 0.15 0.24% 13.97%
106.73 0.55 0.51% 10.54%
81.41 -0.07 -0.08% -16.21%
83.06 0.19 0.22% 15.36%
179.43 1.99 1.12% 51.82%
57.69 -0.17 -0.29% -6.33%
87.15 -0.39 -0.44% 10.4%
56.56 0.12 0.21% -8.67%
112.81 0.35 0.31% 16.75%
124.89 -0.14 -0.11% 23.93%
107.5 -0.24 -0.22% 36.31%
56.76 -0.7 -1.22% -2.48%
121.77 3.57 3.02% 18.97%
122.79 -0.64 -0.51% 22.47%
55.29 0.19 0.34% 43.53%
1632.23 1.44 0.08% 29%
64 0.37 0.58% 27.49%
249.33 1.98 0.8% 66.74%
269.36 3.36 1.26% 24.82%
77.17 -0.05 -0.06% 45.54%
61.61 0.11 0.17% 22.16%
43.75 -1.61 -3.54% 7.94%
177.46 -0.01 0% 18.28%
76.42 0.32 0.42% 13.16%
72.65 -0.7 -0.95% 10.67%
291.13 6.12 2.14% 12.22%
98.2 0.92 0.94% 48.33%
186.33 2.04 1.1% -1.79%
158.48 -0.5 -0.31% 22.67%
45.84 0.31 0.68% 85.58%
45.46 -0.22 -0.48% 17.34%
79.23 -0.58 -0.72% 30.16%
62.91 -0.64 -1% 29.41%
80.17 0.41 0.51% 44.24%
391 1.84 0.47% 25.33%
129.87 -1.09 -0.83% 15.11%
65.47 0.58 0.89% -4.86%
194.37 1.26 0.65% 42%
118.77 -0.53 -0.44% 39.48%
47.36 0.32 0.68% 39.99%
97.91 1.61 1.67% 51.23%
81.86 -0.1 -0.12% 10.2%
86.13 0.05 0.05% 27.29%
52.66 0.17 0.32% 33.11%
97.44 1.96 2.05% 43.92%
78.62 0.37 0.47% 6.09%
30.43 -0.18 -0.58% 12.63%
81.54 -0.24 -0.29% 20.35%
12.66 0.19 1.52% 1.19%
37.27 0.37 1% 26.59%
213.25 2.99 1.42% 59.17%
113.34 0.45 0.39% 22.92%
190.4 0.77 0.4% 39.72%
67.48 -0.14 -0.2% 0.55%
21.4 0.16 0.75% 18.29%
66.91 0.4 0.6% -14.71%
128.13 1.25 0.98% 57.58%
50.27 -0.23 -0.45% 4.33%
113.59 0.63 0.55% 26.22%
132.63 -1.03 -0.77% 1.78%
47.11 0.02 0.04% 33.11%
76.87 -0.13 -0.16% 9.93%
143.41 0.16 0.11% 53.52%
128.58 -0.69 -0.53% 28.73%
131.88 0.2 0.15% 39.92%
78.86 0.83 1.06% -0.66%
41.73 0.62 1.5% 66.58%
154.83 1.35 0.87% 23.84%
137.61 -0.8 -0.57% 19.11%
34.65 -0.01 -0.02% -18.48%
102.68 -0.27 -0.26% 21.24%
53.2 0.33 0.62% 64.8%
45.67 0.17 0.38% 43.68%
248.6 3.55 1.44% 29.33%
372.97 12.02 3.33% -2.87%
129.46 0.49 0.37% 19.17%
93.66 1.05 1.13% 42.49%
110.95 0.99 0.9% 67.87%
151.45 0.6 0.39% -2.67%
59.94 -1.43 -2.33% 1.85%
228.04 -0.37 -0.16% -8.59%
182.82 -0.6 -0.32% 23.98%
56.05 0.02 0.03% 16.86%
104.42 3.01 2.96% 232.97%
34.27 0.22 0.66% 44.01%
34.78 0.3 0.87% 29.82%
65.52 -0.43 -0.65% 25.73%
91.33 -1.1 -1.19% 13.86%
122.83 0.21 0.17% 38.04%
123.84 -1.66 -1.32% 20.76%
73.47 -0.04 -0.05% 28.78%
122.04 -0.23 -0.18% 13.5%
157.8 -1.05 -0.66% 11.57%
118.52 0.41 0.34% 16.43%
82.97 -0.78 -0.93% -9.15%
64.9 0.13 0.2% 71.01%
36.43 0.14 0.39% 93.08%
60.43 -0.05 -0.08% 23.75%
57.7 -0.6 -1.02% 20.98%
164.91 1.05 0.64% 25.55%
149.72 2.68 1.82% 7.24%
24.81 0.03 0.12% 46.11%
87.78 0.71 0.81% 26.83%
50.44 -0.02 -0.03% 4.56%
66.7 -0.45 -0.67% 8.01%
59.6 0.12 0.2% 4.59%
72.33 0.62 0.86% 21.52%
48.18 0.07 0.14% 49.81%
32.22 -1.07 -3.21% -19.26%
36.57 -0.61 -1.64% 16.13%
116.37 -0.19 -0.16% 22.12%
72.35 -0.04 -0.05% 27.57%
42.1 -1.43 -3.28% -66.45%
66.12 -0.21 -0.31% 16.55%
52.85 -0.35 -0.65% 19.75%
92.57 -0.02 -0.02% 7.01%
139.38 -1.48 -1.05% 13.8%
42.24 0.42 1% 28.78%
48.68 0.21 0.44% 101.67%
186.72 1.36 0.73% 54.91%
125.87 -2.37 -1.84% 30.24%
40.68 -0.32 -0.78% 41.39%
79.21 0.26 0.32% 44.59%
73.24 0.09 0.12% 31.13%
121.12 1.04 0.86% 65.53%
109.51 0.89 0.81% 36.58%
58.43 -0.11 -0.18% 39.28%
268.25 -0.48 -0.17% 3.04%
132.23 0.71 0.53% -6.08%
73.88 -1.35 -1.79% -0.18%
17.65 0 0% 65.1%
734.59 -2.78 -0.37% 30.46%
27.65 -0.08 -0.28% 51.09%
51.61 0.53 1.03% 34.19%
81.34 0.43 0.53% 28.17%
69.13 0.15 0.21% 25.73%
62.36 -0.32 -0.51% -3.69%
50.44 -0.05 -0.09% 27.66%
86.99 0.47 0.54% 35.42%
108.81 -0.28 -0.25% 12.74%
53.83 -0.05 -0.09% 31.1%
66.23 -0.74 -1.1% 36.89%
94.66 -0.1 -0.1% 8.8%
67.24 0.52 0.77% 11.91%
25.21 0.16 0.63% -7.44%
45.37 0.11 0.24% 29.77%
82.63 -1.21 -1.44% 41.85%
208.75 1.47 0.7% 17.95%
82.49 0.35 0.42% 0.96%
310.2 -2.45 -0.78% 14.67%
102.45 -0.86 -0.83% 6.13%
70.04 -0.02 -0.02% 9.81%
52.93 -0.48 -0.89% 38.27%
71.63 0.41 0.57% 54.3%
74.79 0.49 0.65% 31.39%
46.33 0.06 0.14% 13.01%
53.07 0.01 0.01% -18.49%
183.49 0.43 0.23% 6.9%
79 0.13 0.16% 15.9%
60.25 0.45 0.75% 40.54%
115.58 -0.72 -0.61% 20.86%
740.85 8.1 1.1% -4.35%
28.15 0.18 0.64% 76.04%
149.91 -0.03 -0.02% 53.64%
377.24 -2.4 -0.63% 24.21%
63.26 0.48 0.76% -0.32%
65.41 0.43 0.66% 17.49%
50.76 0.73 1.45% 48.2%
36.57 -0.26 -0.7% 4.51%
112.05 -1.24 -1.09% 26.18%
52.39 1.4 2.74% -38.21%
76.47 -0.14 -0.18% 9.22%
55.37 -0.23 -0.41% 8.44%
43.37 0.63 1.47% 20.97%
45.61 0 0% 6.91%
40.89 -0.27 -0.65% 24.93%
107.8 -1.1 -1.01% 18.6%
99.52 -1.5 -1.48% 16.71%
61.53 -0.28 -0.45% 19.73%
67.61 0.19 0.28% 32.46%
43.31 -0.03 -0.06% 9.53%
86.18 0.02 0.02% 10.75%
76.79 -0.56 -0.72% 3.42%
88.91 2.88 3.34% 4%
69.47 -0.71 -1.01% 30.9%
139.88 1.76 1.27% 22.55%
52.89 0.27 0.51% 48.15%
82.28 0.6 0.73% 55.27%
44.71 -0.44 -0.98% -11.17%
77.2 0.51 0.66% 15.77%
167.95 -0.72 -0.42% 63.77%
127.62 -0.15 -0.11% 35.75%
43.06 0.25 0.58% 118.8%
38.9 -0.15 -0.38% 21.86%
23.75 0.51 2.21% 123.42%
33.97 -2.11 -5.84% 31.51%
79.59 0.21 0.26% -0.82%
42.45 0.29 0.68% -5.81%
59.54 0.05 0.08% 5.66%
110.67 0.54 0.49% 28.14%
118.7 -0.44 -0.36% 14.01%
210.04 0.13 0.06% 25.07%
48.93 0.31 0.63% 16.16%
80.27 0.21 0.26% 32.06%
81.04 -0.28 -0.34% 45.86%
61.75 0.4 0.65% 35.12%
87.45 0.37 0.42% 28.31%
131.11 1.28 0.98% 56.17%
28.68 -0.16 -0.55% 84.48%
156.14 1.1 0.7% 54.28%
58.97 -0.14 -0.23% -4.5%
32.73 0.09 0.27% 21.54%
58.72 -0.31 -0.52% 8.14%
91.73 -0.43 -0.46% 5.89%
72.08 0.13 0.18% 4.29%
100.6 -0.49 -0.48% 19.59%
93.29 -1.5 -1.58% 1.92%
87.53 0.48 0.55% 47.4%
57.63 0.02 0.03% 18.7%
244.24 -0.94 -0.38% 26.95%
33.94 0.47 1.4% 30.63%
27.55 0.23 0.86% 80.57%
140.96 -0.22 -0.15% 10.49%
87.74 0.19 0.21% 69.57%
96.69 0.54 0.56% 30.01%
136.44 0.07 0.05% 7.92%
119.29 0.5 0.42% 62.74%
62.78 0.03 0.04% 66.04%
63.14 -0.05 -0.07% 7.85%
130.81 1.43 1.1% 24.72%
36.75 -0.03 -0.08% 24.57%
151.26 0.12 0.07% 45.31%
95.65 0.96 1.02% 43.94%
62.64 1.78 2.92% 59.22%
24.61 0.03 0.12% -19.54%
87.85 -0.04 -0.04% 19.1%
51.66 -0.08 -0.15% 38.31%
52.69 0.2 0.38% 20.84%
96.18 -0.07 -0.07% 6.68%
228.08 2.12 0.93% 26.9%
32.57 -0.06 -0.18% 11.19%
83.78 -1.08 -1.27% 28.2%
47.08 -0.15 -0.31% 29.51%
64.6 0.06 0.09% 48.09%
43.46 -0.42 -0.96% 17.95%
234.32 1.97 0.84% 11.96%
142.82 -0.07 -0.04% 30.02%
49.49 0.82 1.68% 30.2%
46.15 0.59 1.29% 44.42%
41.1 1.31 3.29% 40.41%
250.47 0.23 0.09% 15.47%
120.6 2.78 2.35% 22.39%
15.31 0.11 0.72% 103.59%
31.81 -0.51 -1.57% -4.95%
125.98 -0.05 -0.03% 49.92%
75.48 -0.32 -0.42% 4.52%
69.19 0.15 0.21% 4.88%
173.54 0.01 0% 4.88%
76.1 1.45 1.94% 74.82%
58.98 0.04 0.08% 24.9%
84.68 0.25 0.29% -32.92%
79.28 -0.99 -1.23% 7.87%
80.16 -0.02 -0.02% 42.48%
421.67 0.77 0.18% -17.18%
156.53 0.13 0.08% 30.1%
246.77 1.96 0.8% 17.43%
32.65 -0.01 -0.03% 22.1%
13.27 0.02 0.15% 73.91%
179 -1.16 -0.64% 15.24%
73.06 -0.43 -0.58% 15.71%
126.65 0.67 0.53% 14.75%
97.5 -1.83 -1.84% 4.54%
73.13 0.3 0.41% 64.37%
70.84 0.02 0.02% 93.92%
97.47 0.16 0.16% 46.5%
67.93 0.72 1.07% -14.09%
119.1 0.08 0.06% 41.8%
168.9 1.76 1.05% 43.97%
18.21 0.2 1.11% 19.25%
24.45 0.07 0.28% -8.59%
33.57 0.4 1.2% -22.3%
54.29 -0.29 -0.53% 15.63%
111.37 0.27 0.24% 42.74%
29.03 -0.24 -0.83% 16.14%
50.34 0.26 0.51% 11.15%
90.22 -0.07 -0.07% 33.18%
44.3 -0.38 -0.85% 11.98%
73.5 0.43 0.58% 10.97%
34.43 0.41 1.2% 22.09%
28.33 -0.22 -0.77% 14.92%
215.26 5.21 2.48% 50.93%
71.17 -0.27 -0.38% 12.45%
32.03 0.64 2.03% 19.87%
96.2 1.64 1.73% 9.85%
54.5 -0.13 -0.23% 17.43%
58.62 0.47 0.8% 22.86%
60.59 0.65 1.08% 8.7%
25.2 0.5 2.02% -8.86%
18.84 0.1 0.53% 78.57%
112.72 0.98 0.87% 27.82%
47.69 -0.03 -0.06% 52.07%
53.35 0.19 0.35% 122.29%
124.81 -0.19 -0.15% 20.83%
47.86 0.69 1.46% 40.14%
66.07 0.24 0.36% 42.82%
88.42 0.09 0.1% 8.21%
38.71 0.69 1.81% -0.64%
15.85 0.12 0.76% 93.05%
47.61 1.15 2.47% -7.22%
80.23 0.1 0.12% 14.89%
20.13 -0.04 -0.19% 10.24%
40.64 -0.48 -1.16% 18.2%
41.27 0.32 0.78% 66.14%
26 0.25 0.97% -20.04%
7.44 -0.1 -1.32% 17.54%
22.17 -0.28 -1.24% 10.13%
20.65 -0.73 -3.41% -27.51%
68.54 -0.38 -0.55% 5.41%
95.5 1.47 1.56% 15.78%
97.53 -0.25 -0.25% 28.54%
88.33 0.38 0.43% 9.48%
62.87 0.04 0.06% 16.49%
79.97 -0.19 -0.23% 24.66%
26.79 -0.23 -0.85% 43.8%
31.12 -0.45 -1.42% -0.6%
48.8 -0.08 -0.16% -0.88%
91.97 0.24 0.26% 41.53%
56.78 0.07 0.12% 24.02%
84.26 -0.46 -0.54% 21.64%
57.02 0.46 0.81% 32.08%
71.32 0.15 0.21% -15.66%
52.62 -0.38 -0.71% 29.89%
42.81 0.21 0.49% -31.61%
92.33 0.76 0.83% 16.65%
24.55 -0.01 -0.04% 14.77%
37.59 0.29 0.77% -33.64%
28.33 -0.08 -0.28% 14.69%
35.72 0.45 1.27% 40.57%
48.95 1.05 2.19% 30.84%
48.8 0.32 0.66% 71.04%
48.37 0.94 1.98% 15.33%
43.79 0.8 1.86% -6.17%
46.69 -0.57 -1.2% 2.09%
79.79 0.58 0.73% -12.08%
54.99 -0.19 -0.34% 26.18%
35 0.05 0.14% 0.38%
171.1 -0.26 -0.15% 18.26%
71.67 0.47 0.66% 112.16%
35.25 -0.09 -0.26% 17.04%
82.51 -0.81 -0.97% -2.34%
31.54 0.12 0.38% 18.34%
37.2 0.41 1.11% 58.56%
19.28 -0.55 -2.77% -76.96%
81.18 -0.26 -0.31% 17.94%
168.96 0.93 0.55% 21.82%
143.67 -0.75 -0.51% 49.39%
62.19 -0.6 -0.95% 2.01%
80.71 -0.05 -0.06% 36.24%
74.53 -0.93 -1.23% 16.67%
14.21 0.03 0.21% 62.4%
77.47 -0.08 -0.1% 51.24%
13.06 -0.04 -0.3% 20.7%
42.45 0.92 2.21% 29.89%
11.13 -0.81 -6.79% 11.63%
83.95 0.08 0.09% 15.25%
54.6 1.22 2.28% -16.03%
68.58 1.05 1.55% 29.46%
128.21 4.06 3.27% 148.61%
36.65 -0.25 -0.67% 24.74%
23.8 -0.21 -0.87% 10.8%
33.03 0.73 2.26% 34.65%
68.56 -0.54 -0.78% 137.97%
36.79 0.05 0.13% 35.1%
56.16 1.07 1.94% 21.98%
41.89 0.87 2.12% -12.63%
22.1 0.37 1.7% 28.56%
80.7 0.45 0.56% 23.92%
46.46 0.37 0.8% 26.9%
27.72 0.08 0.28% 16.81%
73.58 -0.39 -0.52% 16.73%
45.11 0.61 1.37% 111.6%
83.42 0.49 0.59% -26.77%
20.26 0.21 1.04% -38.38%
57.63 -0.5 -0.86% 53.1%
49.5 0.07 0.14% 10.83%
57.05 1.02 1.82% 47.6%
98.12 -0.64 -0.64% 38%
26.14 0.45 1.75% 80.89%
54.99 -0.05 -0.09% 16.35%
111.66 0.22 0.19% 45.61%
47.94 0.22 0.46% 14.08%
47.05 0.22 0.46% -8.58%
31.49 0.34 1.09% -13.63%
7.61 0.26 3.53% 31.66%
9.3 0.02 0.21% -1.58%
47.96 0 0% 21.75%
28.77 0.62 2.2% 67.46%
15.57 0.19 1.26% 43.81%
19.27 0.03 0.18% 31.89%
45.32 0.1 0.22% 4.32%
3.29 -0.08 -2.37% -39.18%
106.68 1.08 1.02% 11.36%
15.72 -0.06 -0.38% 82.15%
38.13 0.37 0.97% 87.92%
26.78 -0.09 -0.33% 1.09%
13.33 0.16 1.21% -68.11%
5.62 -0.04 -0.7% 115.32%
36.63 -0.07 -0.19% 18.31%
31.36 0.08 0.25% 25.69%
37.83 -0.06 -0.15% -47.36%
14.16 0.41 2.98% 63.69%
37.45 0.29 0.78% 34.03%
76.4 0.53 0.69% 34.69%
16.77 -0.69 -3.95% 55.56%
13.99 -0.08 -0.56% -22.79%
13.95 -0.1 -0.71% 42.93%
20.07 0.09 0.45% 34.15%
26.52 0.24 0.91% -13.95%
28.18 0 0% 118.11%
4.09 0.04 0.98% 92.92%
17.34 0.43 2.54% -13.34%
22.67 0.68 3.09% -8.66%
10.31 0.14 1.37% 18.91%
19.63 0.37 1.92% 46.38%
7.02 0.05 0.71% -15.72%
19.37 0.18 0.93% -58.7%
8.94 -0.16 -1.75% -41.41%



SPX S&P 500 | Aktienkurs

Wert Preis Grafik Historische Einnahmen Dividendenrendite - SPX S&P 500 Aktienkurs - 2/27/2017.