S&P 500

SPX

2343

Täglich Wechseln:

-1.98 (-0.08%)

Jahresveränderung:

15.06%



Preis Tag Jahr
S&P VIX 12 -0.16 -0.16% -1.78%
Dow Jones 20596 -59.86 -0.28% 17.45%
Russell 2000 1354 1.21 0.08% 25.48%
S&P MidCap 400 1694 -2.01 -0.11% 19.46%
NASDAQ 100 5363 8.85 0.16% 21.75%
S&P 500 2343 -1.98 -0.08% 15.06%
Preis Tag Jahr
140.64 -0.28 -0.19% 33.7%
811.2 -5.52 -0.67% 10.58%
64.98 0.11 0.16% 21.36%
252301 -2401.01 -0.94% 18.93%
139.97 0.07 0.05% 23.11%
844.59 -4.15 -0.48% 45.65%
125.48 -0.42 -0.33% 15.93%
81.23 -0.63 -0.76% -3.55%
87.29 -0.1 -0.11% 46.95%
55.83 0.58 1.04% 14.64%
29.72 0.1 0.33% -5.62%
41.68 0.03 0.07% 6.68%
90.57 -0.2 -0.22% 9.62%
23.12 0.05 0.21% 69.75%
69.61 -0.25 -0.35% 2.18%
89.19 0.33 0.37% 20.39%
34 -0.29 -0.84% 14.17%
107.99 0.12 0.11% 14.05%
49.68 0.04 0.08% -6.96%
44.68 -0.31 -0.68% 9.99%
42.12 -0.05 -0.11% -8.03%
147.72 -0.21 -0.14% 13.23%
112.14 -0.1 -0.08% 14.32%
63.18 -0.1 -0.15% 19.59%
111.79 -1.16 -1.02% 14.23%
34.08 0.12 0.35% 22.15%
35.18 -0.1 -0.28% 10.28%
173.83 -0.99 -0.56% 17.13%
58.07 0.02 0.03% 38.52%
112.12 0.34 0.3% 11.03%
165 -0.29 -0.17% 27.98%
73.17 -0.85 -1.14% 18.72%
165.58 -1.28 -0.76% 11.59%
111.98 0.38 0.34% 22.73%
191.51 -0.63 -0.32% 15.17%
81 0.14 0.17% 9.48%
175.86 -1.4 -0.78% 33.94%
129.34 0.34 0.26% 5%
76.96 -0.71 -0.91% 5.71%
65.62 -0.03 -0.04% 16.94%
123.28 -0.25 -0.2% 24.24%
124.77 -0.75 -0.59% 12.44%
56.36 0.99 1.78% -8.11%
84.18 -0.24 -0.28% 19.2%
55.89 0.12 0.21% -10.96%
105.05 -0.6 -0.56% 0%
228.41 -3.49 -1.5% 48.47%
111.8 -0.04 -0.03% 13.03%
82.82 -0.2 -0.24% 0.03%
52.57 -0.01 -0.01% 29.19%
62.64 0.36 0.57% 24.13%
67.42 -0.16 -0.23% -27.08%
37.22 -0.02 -0.06% -38.05%
218.04 0.48 0.22% 42.41%
1749.54 -4.94 -0.28% 35.93%
103.96 0.09 0.08% 31.91%
56.73 -0.26 -0.46% 13.03%
78.49 0.19 0.24% -22.92%
56.82 0.82 1.47% -3.62%
80.56 -0.36 -0.44% 42.53%
42.46 -0.13 -0.3% 71.76%
267.42 -2.08 -0.77% 22.07%
118.98 -1.78 -1.47% 4.21%
63.08 -0.75 -1.17% 22.34%
97.51 0.33 0.33% 34.42%
165.99 -1.02 -0.61% 8.73%
82.21 -0.24 -0.29% 9.62%
78.2 0.36 0.46% 29.72%
79.6 -0.96 -1.19% 24%
43.7 -0.39 -0.89% 10.81%
44.73 -0.04 -0.08% 9.41%
73.67 -0.25 -0.33% 5.37%
60.88 -0.46 -0.74% 13.98%
127.23 0.2 0.15% 37.69%
136.06 -0.6 -0.43% 14.12%
132.8 0.71 0.53% 12.94%
142.02 0.18 0.12% 40.32%
154.04 -0.61 -0.39% 11.19%
374.41 -0.99 -0.26% 11.13%
86.01 -0.29 -0.33% 19.48%
273.31 -4.88 -1.75% 8.55%
31.47 0.19 0.6% 12.83%
119.4 0.12 0.1% 40.66%
106.83 -0.82 -0.76% 206.71%
82.99 0.31 0.37% 4.41%
52.01 -0.04 -0.07% 20.95%
81.61 0.09 0.11% 13.42%
187.52 -2.04 -1.07% 43.34%
44.1 -0.38 -0.85% 11.13%
92.15 -0.08 -0.08% 22.34%
40.02 -0.15 -0.37% 42.47%
167.95 0.39 0.23% -17.29%
94.86 0.05 0.05% 27.27%
34.56 0.3 0.87% 11.41%
78.43 0 0% 0.86%
119.32 0.37 0.31% 19.03%
188.12 -1.07 -0.56% 15.98%
113.67 0.51 0.45% 25.42%
132.51 0.92 0.69% 26.12%
50.42 0.05 0.09% -0.31%
78.26 0 0% 6.98%
46.25 -0.03 -0.06% 23.86%
62.83 -0.21 -0.33% -7.64%
132.45 -0.58 -0.43% -1.33%
21.15 0 0% 18.75%
103.25 -0.6 -0.57% 16.94%
11.62 -0.05 -0.42% -11.22%
67.48 -0.14 -0.2% 0.55%
132.77 -0.67 -0.5% 30.93%
105.44 -0.06 -0.05% 46.42%
126.77 -1.06 -0.82% 13.08%
46.21 -0.46 -1% 31.18%
46.17 -0.18 -0.39% 80.23%
163.22 -2.76 -1.66% 16.95%
49.41 -0.3 -0.6% 40.8%
58.6 0.08 0.13% 19.54%
38.83 -0.19 -0.48% 92.22%
236.88 -2.62 -1.09% 21.55%
151.02 -2.14 -1.39% 22.83%
119.88 0.69 0.57% 29.39%
83.8 0.02 0.02% 21.09%
77.27 -1.21 -1.54% -11.68%
371.07 4.06 1.1% 1.98%
183.87 0.16 0.08% 23.37%
222.91 -3.01 -1.33% -17.39%
41.22 -0.28 -0.67% 22.23%
74.57 -0.04 -0.05% 24.2%
58.57 -0.42 -0.71% 7.8%
145.82 -3.36 -2.25% 5.96%
93.5 0.36 0.38% 31.06%
33.28 -0.35 -1.04% 37.97%
123.83 -0.35 -0.28% 11.96%
44.41 0.09 0.2% 32.33%
87.56 -0.74 -0.83% 2.87%
59.85 -0.02 -0.03% 27.34%
58.67 0 0% -2.5%
59.16 -0.21 -0.35% -4.39%
108.98 -0.55 -0.5% 35.93%
67.86 0.32 0.47% 15.96%
52.61 0.24 0.45% 20.08%
120.77 -0.52 -0.42% 3.88%
93.68 0.68 0.73% 9.32%
46 0.08 0.17% -4.56%
36.12 0.16 0.44% 2.73%
67.79 0.34 0.5% 4.29%
116.41 -1.23 -1.04% 3.52%
60.34 -0.45 -0.74% 32.23%
24.32 0.07 0.28% 34.81%
72.84 0.06 0.08% 16.6%
145.63 -0.19 -0.13% -6.96%
164.06 1.34 0.82% 9.8%
86.04 2.87 3.45% 12.55%
110.66 0.11 0.09% 35.36%
72.32 -0.24 -0.33% 21.79%
86.01 -0.51 -0.58% -8.1%
117.54 0.06 0.05% 15.07%
207.27 -2.64 -1.25% 13.3%
119.41 -0.99 -0.82% 17.01%
180.91 -0.64 -0.35% 31.6%
53.12 -0.02 -0.03% -35.84%
65.78 -1.32 -1.96% 0.82%
80.99 -0.27 -0.33% 21.2%
28.26 1.88 7.16% 172.33%
52.81 0.16 0.3% 14.2%
17.23 0.02 0.11% 42.75%
77.21 -0.06 -0.07% 32.18%
758.9 9.81 1.31% 29.91%
134.94 -2.11 -1.53% 1.97%
71.99 -0.01 -0.01% 13.98%
309.45 -1.3 -0.41% 8.98%
40.68 -0.32 -0.78% 41.39%
52.02 0.33 0.63% 28.5%
112.47 0.89 0.79% 9.47%
103.79 -0.83 -0.79% -5.12%
29.1 -0.16 -0.54% -23.54%
51.03 0.17 0.33% 18.81%
89.13 0.21 0.23% 37.88%
46.9 0.08 0.17% -64.8%
119 -1.4 -1.16% -10.18%
53.85 0.05 0.09% 27.66%
74.32 -0.1 -0.13% 21.77%
45.58 -0.03 -0.06% 25.39%
80.71 0.52 0.64% 13.16%
80.12 0.3 0.37% 28.35%
81.23 0.13 0.16% 0.56%
67.21 -0.21 -0.31% 36.38%
66.05 -0.26 -0.39% 14.69%
48.87 -0.43 -0.87% 32.15%
186.62 -0.13 -0.06% -0.16%
73 -0.11 -0.15% -3.52%
37.6 -0.04 -0.11% 1.1%
66.9 0.17 0.25% 23.75%
27.41 0.07 0.25% 34.49%
150.77 -1.45 -0.95% 39.03%
69.67 0.07 0.1% 2.98%
271.76 0.31 0.11% -0.58%
115.94 0.09 0.07% 16.51%
81.64 0.1 0.12% 39.98%
58.99 -0.17 -0.28% 34.46%
33.13 -0.34 -1.01% 8.19%
388.09 0.04 0.01% 19.86%
78.41 0.52 0.66% 3.78%
67.62 0.03 0.04% 26.86%
41.26 -0.2 -0.48% 7.64%
107.98 -0.12 -0.11% 19.55%
62.94 -0.21 -0.33% -10.53%
47.67 -0.22 -0.45% 8.81%
39.53 -0.04 -0.1% 12.84%
50.81 -0.5 -0.97% 24.35%
45.15 0.08 0.17% -2.01%
44.77 0.19 0.42% 8.77%
62.57 0.24 0.38% -7.27%
63.58 0.4 0.63% 10.8%
63.83 0.62 0.98% 3.23%
54.06 0.19 0.35% -16.02%
89.77 -0.37 -0.41% 14.06%
61.62 0.1 0.16% 13.75%
40.95 -0.89 -2.12% -9.4%
70.97 0.07 0.09% 24.03%
41.71 0.25 0.62% 1.96%
28.69 0.29 1.02% 89.49%
112.47 0.3 0.26% 20.96%
62.49 -0.14 -0.22% 29.35%
78.81 0.13 0.16% 9.06%
98.57 -0.78 -0.78% 30.67%
721.16 -4.34 -0.59% -9.83%
156.69 -1.31 -0.82% 42.05%
206.5 -0.96 -0.46% 13.46%
97.02 -0.23 -0.23% 1.69%
79.18 -0.63 -0.78% 29.21%
23.11 0.1 0.43% -19.15%
95.59 1.29 1.36% 10.22%
127.47 2.12 1.69% 61.08%
132.48 -1.37 -1.02% 6.04%
38.8 -0.29 -0.74% 50.15%
56.12 0.06 0.1% 8.65%
130.8 -0.36 -0.27% 26.09%
30.47 -0.23 -0.74% 64.97%
125.26 -0.4 -0.31% 34.12%
84.33 -0.19 -0.22% 2.59%
153.25 -0.83 -0.53% 36.96%
85.75 -0.99 -1.14% 31.8%
61.08 0.4 0.65% 4.09%
86.48 0.79 0.92% 51.42%
69.48 0.58 0.84% -19.28%
127.75 0.25 0.19% 19.84%
100.92 -1.32 -1.29% 9.43%
50.24 0.15 0.29% 3.78%
86.56 0.57 0.66% 0.09%
60.01 0.34 0.56% 3.87%
59.76 -1.5 -2.44% 27.52%
57.99 1.27 2.24% 12.45%
24.72 -0.26 -1.06% 44.67%
47.09 -0.28 -0.59% -2.44%
17.24 -0.01 -0.05% 54.2%
12.81 -0.02 -0.15% 26.33%
102.17 0.57 0.56% 14.43%
34.52 -0.2 -0.57% -21.18%
249.91 1.18 0.47% 25.39%
78.18 1.99 2.61% 62.6%
37.69 0.29 0.77% 4.77%
97.07 -0.06 -0.06% 26.19%
47.33 -0.24 -0.5% 2.44%
62.17 -0.01 -0.01% 58.19%
137.81 0.26 0.18% 8.04%
33.48 -0.14 -0.41% 30.27%
57.44 -0.16 -0.27% -9.37%
40.47 0.12 0.29% 17.44%
74.91 0.41 0.55% -7.33%
14.23 0 0% 76.77%
53.08 -0.1 -0.18% 34.31%
42.8 -0.17 -0.4% 6.01%
227.02 -2.36 -1.02% 20.21%
67.83 -0.37 -0.54% -6.82%
135.93 0.29 0.21% 21.42%
88.36 0.07 0.07% 6.96%
65 -0.27 -0.41% 46.95%
46.04 -0.3 -0.64% 19.98%
236.65 -0.12 -0.05% 3.67%
133.06 -0.1 -0.07% 2.66%
59.46 -0.22 -0.36% -4.26%
82.96 0.2 0.24% 12.88%
112.74 -2.65 -2.29% 6.77%
95.72 0.49 0.51% 35.08%
58.7 -0.31 -0.52% 24.78%
73.15 0.4 0.54% 52.36%
41.19 -0.21 -0.5% -21.11%
50.71 -0.67 -1.3% 4.57%
142 0.5 0.35% 24.41%
46.1 -0.44 -0.94% -9.32%
63.81 -0.01 -0.01% 60.04%
38.46 0.05 0.13% 22.13%
62.44 0.12 0.19% 3.41%
30.61 0.04 0.13% 4.48%
239.53 -1.1 -0.45% 4.96%
13.11 0.09 0.69% 37.56%
32.82 -0.15 -0.45% 10.54%
243.79 0.87 0.35% 15.51%
44.85 0.23 0.51% 42.92%
83.67 -0.07 -0.08% 14.03%
92.84 -0.61 -0.65% -5.11%
171.25 -0.21 -0.12% 1.42%
110.89 -0.53 -0.47% 42.45%
76.81 0.18 0.23% -1.73%
56.19 0.14 0.24% 14.2%
154.97 0 0% 39.19%
47.47 -0.6 -1.24% -45.29%
98.7 0.43 0.43% 40.19%
45 -0.18 -0.39% 34.16%
66.77 0.65 0.98% -6.61%
18.05 0.03 0.16% 10.75%
31.34 0.14 0.44% -12.31%
207.24 -6.25 -2.92% 34.66%
31.86 -0.05 -0.15% 3.67%
125.25 -0.38 -0.3% 41.28%
83.14 -0.25 -0.29% 36.3%
166.92 -1.34 -0.79% 40.63%
73.73 -0.58 -0.78% 4.78%
101.01 -0.21 -0.2% 3.74%
45.28 0.18 0.39% 8.68%
30.1 -0.12 -0.39% -0.75%
96.83 -0.46 -0.47% 5.28%
170 -0.22 -0.12% -3.94%
99.97 0.04 0.04% 27.96%
46.15 -0.76 -1.62% 28.08%
154.76 -0.87 -0.55% 19.1%
22.76 0.12 0.53% -26.76%
33.22 -0.03 -0.09% 11.4%
14.61 -0.07 -0.47% 43.79%
53.42 -0.04 -0.07% 8.44%
78.14 -0.04 -0.05% 21.63%
27.87 0.12 0.43% 34.05%
51.04 0.18 0.35% 9.29%
414.02 -0.86 -0.2% -12.89%
40.88 -0.02 -0.04% 54.38%
95.38 0.02 0.02% 34.11%
121.89 3.06 2.57% 2.29%
71.88 -0.86 -1.18% 10.19%
67.23 0.08 0.11% 73.76%
59.6 -0.44 -0.73% 21.88%
34.38 -0.57 -1.63% 22.17%
70 0.08 0.11% 8.22%
111.43 -0.45 -0.4% 19.21%
77.18 -0.85 -1.08% 5.91%
53.1 0.85 1.62% 87.43%
116.65 -0.47 -0.4% 22.21%
63.56 -0.56 -0.87% 15.71%
60.72 -0.24 -0.39% 15.32%
77.47 -0.21 -0.27% 4.63%
39.09 0.21 0.54% 0.41%
33.99 -0.22 -0.64% 8.94%
23.18 0.33 1.44% 5.07%
106.79 -0.77 -0.71% 13.36%
27.47 -0.13 -0.47% -2.69%
60.2 -0.33 -0.54% 24.61%
39.83 -0.12 -0.3% 7.94%
133.19 -1.88 -1.39% 16.99%
27.8 -0.18 -0.66% 9.23%
27.07 -0.08 -0.29% 1.65%
45.79 -0.28 -0.6% 46.62%
120.69 -0.13 -0.1% 95.67%
78.55 0.3 0.38% 21.51%
28.75 -0.25 -0.86% 2.82%
55.67 -0.33 -0.58% 14.78%
57.3 0.26 0.45% -12.29%
24.16 -0.11 -0.45% 9.86%
20.25 0.12 0.59% 7.42%
67.96 -0.2 -0.29% -46.7%
76.71 0.07 0.09% 15.4%
51.06 -0.53 -1.02% 30.58%
22.58 0.09 0.4% -19.38%
165.52 -0.84 -0.5% 4.69%
146.48 -0.3 -0.2% 41.66%
66.91 0.2 0.29% -2.74%
51.81 -0.47 -0.89% 13.41%
67.84 0.6 0.89% 109.64%
80.28 -1.51 -1.84% -10.8%
84.12 0.53 0.63% 14.55%
23.27 -0.03 -0.12% -19.84%
28.97 -0.43 -1.46% -9.72%
33.51 -0.45 -1.32% 37.16%
63.87 0.39 0.61% -18.76%
34.73 -0.33 -0.94% 4.95%
69.02 -0.28 -0.4% -22.73%
76.59 0.03 0.03% 40.73%
84.23 0.2 0.23% 12.83%
35.96 0.02 0.05% 12.37%
87.16 0.26 0.29% -1.46%
158.86 -0.03 -0.01% 1.48%
49.22 0.33 0.67% 23.35%
82.64 0.31 0.37% -1.53%
41.28 0.07 0.16% 11.2%
44.67 -0.79 -1.73% -6.56%
28.17 -0.1 -0.35% -36.52%
91.18 -0.16 -0.17% 32.1%
25.04 0 -0.01% -22.65%
40.59 -0.49 -1.19% 64%
61.15 -0.4 -0.64% 49.69%
96.96 0.28 0.28% 8.4%
100.94 2.39 2.42% 4.57%
18.16 0.72 4.12% -78.1%
111.5 0 0% 36.96%
25.72 -0.06 -0.23% 62.06%
20.42 0.1 0.49% -27.84%
23.87 0.12 0.5% 4.14%
23.49 0.07 0.29% 29.63%
11.23 0.05 0.44% -1.57%
7.19 -0.01 -0.13% 2.3%
12.55 0 0% -2.33%
41.95 0.34 0.81% -26.01%
74.84 -0.28 -0.37% 18.1%
51.44 -1.33 -2.52% -4.52%
79.61 -0.06 -0.07% 11.7%
31.3 -0.11 -0.35% 16.61%
65.03 -0.88 -1.33% 11.35%
44.74 0.03 0.06% 10.06%
82.05 0.01 0.01% -34.01%
27.68 0.45 1.65% -13.06%
29.18 -0.21 -0.71% -8.21%
50.09 -0.27 -0.53% 5.31%
79.74 0.52 0.65% -17.3%
33.5 0 0% 5.14%
37.42 0.17 0.45% -33.49%
37.41 -0.1 -0.26% -20.04%
54.13 -0.63 -1.15% 25.82%
57.52 -0.07 -0.12% 19.08%
42.62 1.48 3.59% -31.81%
48.19 -0.52 -1.06% 8.56%
38.31 0.15 0.4% -22.12%
32.56 -0.75 -2.25% 11.89%
45.65 -0.43 -0.93% 3.96%
18.16 0.02 0.11% 40.88%
17.94 -0.04 -0.22% 13.18%
8.42 -0.15 -1.8% -22.75%
36.13 -0.3 -0.82% 62.09%
95.06 -0.28 -0.29% 22.42%
22.42 -0.34 -1.49% -15.14%
25.76 -0.28 -1.07% 6.93%
35.99 -0.35 -0.97% 8.11%
43.09 -0.09 -0.2% -26.94%
12.26 -0.01 -0.08% 31.68%
44.48 0.27 0.61% -0.73%
42.27 0.26 0.61% -10.59%
13.93 -0.14 -0.99% 17.99%
5.22 0.13 2.55% 25.78%
30.3 -0.14 -0.45% 15.69%
72.39 -0.45 -0.61% 13.1%
104.83 0.41 0.39% 3.26%
34.71 -0.18 -0.51% 1.78%
7.56 0.02 0.26% 0.8%
15.71 0.01 0.06% 43.86%
20.13 -0.11 -0.54% 27%
28.33 -0.38 -1.32% -58.58%
12.12 0.14 1.16% -8.32%
28.19 0.01 0.03% 80.35%
22.88 -0.12 -0.52% -29.44%
8.42 0 0% -21.45%
2.07 0.1 5.34% -60.94%
12.54 -0.03 -0.23% -40.14%
9.96 -0.11 -1.09% -64.76%
15.71 0.08 0.51% -30.48%
20.7 -3.26 -13.6% -31.2%
3.93 -0.09 -2.23% 46.09%
17.27 -0.03 -0.17% 6.6%
18.28 1.26 7.4% -34.73%
5.76 -0.07 -1.2% -46.26%
8.18 0.03 0.36% -45.75%
16.38 -0.02 -0.12% -62.89%



SPX S&P 500 | Aktienkurs

Wert Preis Grafik Historische Einnahmen Dividendenrendite - SPX S&P 500 Aktienkurs - 3/26/2017.