SPX S&P 500 | Aktienkurs

SPX

3324

Täglich Wechseln:

0.12%

Jährlich:

25.99%

Preis Tag Jahr
318.05 1.48 0.47% 106.63%
1,888.74 -3.26 -0.17% 15.17%
165.80 -0.70 -0.42% 55.37%
1,486.50 2.10 0.14% 38.21%
221.43 -0.01 -0.005% 53.45%
136.74 -0.10 -0.07% 33.17%
148.52 -0.75 -0.50% 15.31%
67.23 -0.36 -0.53% -5.72%
208.03 0.74 0.35% 51.83%
34.29 0.03 0.10% 18.58%
116.27 0.68 0.59% 17.79%
40.23 -0.12 -0.29% -4.59%
48.31 -0.36 -0.74% -3.61%
301.34 0.81 0.27% 12.85%
232.99 0.04 0.02% 31.71%
112.97 -0.34 -0.30% 1.42%
324.42 0.76 0.23% 62.65%
49.10 0.30 0.61% 8.01%
60.48 0.16 0.26% 4.70%
62.53 1.98 3.27% 30.43%
308.26 -5.11 -1.63% -14.04%
126.41 0.32 0.25% 33.29%
54.62 -0.51 -0.92% 10.93%
57.48 0.31 0.53% 19.07%
89.86 -0.12 -0.13% 19.11%
144.17 0.61 0.42% 29.74%
250.48 2.54 1.02% 67.78%
47.55 0.25 0.53% 28.90%
325.43 -12.68 -3.75% 1.07%
143.21 3.80 2.72% 23.55%
87.34 -0.71 -0.81% -1.25%
104.59 0.01 0.005% 29.92%
143.63 4.46 3.20% 8.08%
236.90 -0.70 -0.29% 17.53%
120.00 0.80 0.66% 37.68%
350.61 0.61 0.17% 43.02%
211.53 0.37 0.18% 13.67%
92.10 2.37 2.64% 31.74%
88.96 0.27 0.30% 22.18%
178.25 -1.14 -0.64% -7.30%
179.86 -1.04 -0.57% 27.80%
181.01 -1.26 -0.69% 17.29%
209.53 0.29 0.14% 41.17%
50.86 -0.07 -0.14% 13.78%
138.51 0.68 0.48% 16.60%
153.88 -0.59 -0.38% 31.48%
11.40 -0.27 -2.27% 30.53%
92.92 -1.63 -1.72% 79.48%
313.02 4.95 1.61% 21.55%
311.84 -1.42 -0.45% 47.03%
133.36 2.52 1.93% 39.66%
67.60 0.17 0.25% 35.31%
117.26 -0.13 -0.11% 16.19%
340.00 2.73 0.81% 40.81%
423.55 -1.68 -0.39% 49.40%
63.41 0.78 1.25% -7.09%
131.59 1.06 0.81% 31.97%
120.00 0.98 0.81% 30.68%
142.82 -3.03 -2.08% 8.34%
54.93 0.47 0.86% 8.71%
247.30 1.60 0.65% 25.60%
36.68 -0.25 -0.68% -15.31%
55.56 -0.07 -0.13% 31.81%
39.12 0.02 0.04% -19.60%
74.00 -0.58 -0.78% 11.93%
259.88 6.48 2.56% 46.51%
92.52 -0.02 -0.02% 39.27%
536.66 7.52 1.42% 31.38%
161.50 0.05 0.03% 52.17%
81.53 -0.91 -1.08% -15.57%
53.43 -0.43 -0.80% -25.49%
288.58 1.39 0.48% -14.42%
304.04 -1.95 -0.64% 13.41%
278.83 1.30 0.47% 16.60%
48.92 0.47 0.97% 3.38%
62.43 0.12 0.19% 28.35%
178.35 2.15 1.22% 32.68%
610.67 9.02 1.50% 15.23%
217.11 2.70 1.26% 30.96%
151.00 0.58 0.38% 21.39%
235.23 -1.50 -0.63% 41.88%
73.31 -0.25 -0.33% 12.65%
55.47 -0.08 -0.14% 27.48%
155.48 -1.97 -1.25% -10.48%
43.14 -1.04 -2.35% -33.19%
153.71 0.97 0.64% 16.39%
182.95 -0.18 -0.10% 8.38%
229.45 0.65 0.28% 38.89%
290.45 5.44 1.91% 36.85%
94.93 0.53 0.56% 10.22%
375.01 -2.93 -0.77% 38.77%
145.97 -3.08 -2.07% -16.19%
101.83 -1.48 -1.43% 9.49%
212.29 -5.13 -2.36% 67.30%
202.53 -1.49 -0.73% 23.34%
89.61 -0.63 -0.70% 12.32%
170.07 -1.45 -0.84% 7.91%
76.50 -0.24 -0.31% 22.60%
52.16 0.49 0.94% 21.80%
51.02 0.15 0.29% 14.70%
34.92 -0.06 -0.17% -7.30%
148.45 0.24 0.16% 34.62%
147.15 -1.25 -0.84% 10.66%
365.58 0.94 0.26% 22.15%
113.93 -0.12 -0.11% 62.02%
185.00 0.76 0.39% 20.94%
83.50 -0.32 -0.38% 20.27%
234.65 0.66 0.28% 23.57%
144.03 -0.34 -0.24% 33.25%
141.56 1.40 1.00% 68.34%
68.32 0.23 0.34% 43.59%
96.44 -0.31 -0.32% 26.79%
592.90 0.10 0.02% 50.72%
95.84 0.45 0.47% 5.74%
95.56 -0.31 -0.27% 14.70%
93.71 -1.62 -1.70% 44.01%
359.22 -4.50 -1.24% -10.47%
76.05 -0.27 -0.35% 17.02%
91.18 0.11 0.12% 30.93%
191.92 1.74 0.91% 15.90%
47.14 0.92 1.97% 3.35%
86.65 -5.35 -5.82% 0.99%
21.83 -0.04 -0.18% 1.82%
59.64 -0.72 -1.19% 26.09%
20.96 -0.40 -1.87% 18.89%
143.00 0.04 0.03% 27.51%
119.00 -0.11 -0.09% 25.38%
55.95 -0.94 -1.65% -13.68%
63.96 0.76 1.20% 86.42%
83.14 -0.13 -0.16% 32.20%
97.05 2.70 2.86% 38.35%
211.69 0.43 0.20% 37.41%
9.16 -0.05 -0.54% 9.83%
237.61 0.43 0.18% 52.16%
117.49 -0.31 -0.26% 28.39%
23.88 0.17 0.72% -23.09%
52.55 -0.29 -0.55% 10.31%
148.56 1.00 0.68% 40.30%
94.50 -0.36 -0.38% 14.01%
243.00 0.88 0.36% 44.93%
53.51 -0.03 -0.06% 4.88%
217.31 -1.69 -0.76% 7.67%
141.46 0.55 0.39% 14.99%
117.76 -0.04 -0.03% 37.11%
100.22 0.88 0.89% 30.14%
120.47 1.16 0.97% 35.57%
113.22 0.81 0.72% 27.03%
194.87 -0.97 -0.50% 41.73%
241.73 1.12 0.44% 56.15%
40.83 0.34 0.83% 27.43%
122.12 1.51 1.25% 51.53%
80.53 -0.80 -0.98% 13.71%
22.63 -0.38 -1.65% -12.35%
35.87 0.15 0.42% 10.00%
98.95 -0.50 -0.50% 30.20%
67.48 0.66 0.99% 22.29%
200.00 -2.72 -0.72% -27.60%
157.51 -0.46 -0.29% 39.50%
144.17 -2.74 -1.86% 4.91%
29.64 -0.03 -0.10% 1.13%
154.49 -3.50 -2.22% 36.84%
111.27 -1.74 -1.54% -4.90%
104.29 0.84 0.80% 12.41%
106.55 -1.71 -1.58% 27.68%
75.58 -0.32 -0.42% 20.83%
44.98 -0.15 -0.32% 2.89%
435.76 -4.84 -1.10% 25.25%
129.05 -6.00 -4.44% 18.80%
119.80 0.25 0.20% 17.39%
132.54 0.26 0.20% 41.57%
84.23 1.68 2.01% 27.31%
89.67 1.02 1.15% 28.39%
140.09 0.49 0.32% 11.08%
53.90 -0.37 -0.68% 22.47%
60.22 0.76 1.28% 12.92%
78.74 -0.90 -1.08% 11.94%
131.63 -0.66 -0.50% 40.84%
215.96 -3.34 -1.52% 16.77%
69.00 -0.37 -0.52% 16.69%
30.08 -0.29 -0.94% 23.84%
198.01 -3.47 -1.72% 26.27%
90.00 0.49 0.52% 18.00%
77.01 -0.53 -0.68% 24.98%
71.72 0.69 0.97% 53.74%
153.23 0.94 0.58% -8.55%
312.33 3.65 1.18% 124.17%
104.99 -3.60 -3.32% 16.75%
66.12 0.23 0.35% 29.32%
196.42 -2.54 -1.26% 21.39%
28.11 -0.04 -0.14% -3.86%
12.51 -0.69 -5.22% 56.57%
90.05 0.37 0.41% 16.98%
167.82 -1.94 -1.14% 41.56%
90.15 0.54 0.60% 25.82%
60.49 -0.08 -0.12% -1.04%
75.73 -1.11 -1.42% 37.87%
87.60 0.17 0.19% 44.79%
18.77 0.09 0.46% 11.13%
152.43 -0.40 -0.26% 40.41%
89.10 -1.14 -1.26% 55.47%
75.67 -0.15 -0.19% 39.91%
67.11 -1.30 -1.90% 31.46%
46.45 -0.40 -0.85% 8.73%
177.67 1.55 0.88% 55.21%
23.80 -0.71 -2.84% -9.57%
171.17 0.92 0.54% 44.07%
44.50 -0.05 -0.11% -2.90%
16.21 -0.03 -0.18% 5.47%
1,154.42 -0.59 -0.05% 38.33%
80.10 0.54 0.55% 11.56%
51.92 -0.41 -0.78% -9.36%
12.20 0.03 0.24% -0.89%
36.14 0.13 0.36% 18.49%
89.84 0.34 0.38% -4.87%
330.74 -3.50 -1.05% 11.30%
101.30 -0.34 -0.33% 13.12%
109.83 -0.26 -0.24% -5.85%
129.91 -1.20 -0.90% 13.69%
21.79 0.14 0.62% -22.36%
214.09 -0.43 -0.20% 31.27%
92.28 1.03 1.13% 16.28%
58.26 -0.55 -0.94% -5.61%
12.43 -0.41 -3.19% -20.12%
139.62 -0.75 -0.53% 15.59%
29.34 0.31 1.07% 6.42%
27.31 0.11 0.40% -13.71%
100.39 -0.87 -0.86% 41.97%
107.26 0.06 0.05% 44.24%
49.78 0.60 1.22% 26.44%
30.87 -0.87 -2.74% -0.32%
59.74 -0.60 -0.99% 28.47%
44.58 -0.89 -1.96% -9.34%
44.35 3.34 8.15% 177.27%
68.63 -0.12 -0.17% 82.43%
170.97 -0.11 -0.06% 25.71%
14.63 0.13 0.89% 7.89%
161.91 1.36 0.79% 16.48%
35.94 0.11 0.31% -38.98%
22.84 -0.33 -1.42% -20.53%
55.40 1.39 2.57% 13.36%
55.61 0.03 0.04% 13.68%
65.76 0.83 1.28% 50.62%
124.92 0.75 0.60% 81.31%
76.76 -0.82 -1.06% 19.16%
146.05 0.33 0.21% 40.41%
56.47 0.44 0.77% 51.39%
180.10 1.29 0.72% 96.08%
43.70 0.05 0.11% 35.71%
309.82 0.95 0.31% 18.58%
134.00 -0.24 -0.18% 53.42%
51.86 -0.53 -1.01% 10.48%
79.25 -0.83 -1.03% 5.30%
17.51 -0.04 -0.23% 2.70%
30.10 0.01 0.03% 21.42%
79.93 -0.11 -0.13% 17.36%
32.02 0.05 0.16% 20.56%
244.03 0.49 0.20% 6.33%
22.19 -1.25 -5.31% -5.13%
141.70 -0.16 -0.11% 42.46%
56.40 0.12 0.21% -2.46%
18.65 -0.75 -3.87% -17.40%
82.18 -1.28 -1.53% 18.64%
97.47 1.18 1.10% 12.93%
99.89 -1.22 -1.20% 3.13%
140.10 -2.05 -1.44% 23.93%
127.78 0.54 0.42% 45.42%
109.11 -0.20 -0.18% 30.83%
46.31 -0.02 -0.04% -6.06%
67.62 -0.11 -0.16% 3.03%
110.62 0.36 0.31% 2.34%
61.24 0.19 0.31% 58.00%
155.27 0.35 0.23% 33.83%
72.34 -2.17 -2.87% -6.83%
100.14 -0.45 -0.45% 48.05%
105.60 1.10 1.05% 19.73%
56.46 -0.04 -0.07% -12.36%
133.43 -0.09 -0.06% 6.98%
90.88 1.43 1.49% 54.09%
80.35 0.15 0.19% -7.62%
112.04 0.19 0.17% -35.51%
106.51 -0.06 -0.05% 35.13%
70.81 1.20 1.72% -7.92%
877.32 6.59 0.76% 68.27%
73.69 -0.33 -0.45% 7.64%
46.30 0.24 0.52% -33.37%
135.68 1.08 0.80% -1.21%
20.02 -1.85 -8.46% -35.36%
107.00 -0.77 -0.71% 2.70%
95.62 0.67 0.71% 48.59%
7.41 -0.28 -3.58% -61.13%
42.58 -1.67 -3.77% 1.09%
97.61 -0.56 -0.57% 25.00%
132.15 -2.76 -2.04% -17.22%
144.60 -0.63 -0.38% 34.88%
145.57 0.57 0.39% 11.60%
228.00 -2.63 -0.98% 30.38%
80.55 1.08 1.36% 41.69%
43.97 -0.03 -0.06% 42.11%
116.38 -1.69 -1.42% 5.53%
92.89 -0.74 -0.79% 4.35%
38.68 0.14 0.36% -4.49%
17.91 -0.19 -1.05% -29.43%
94.98 -0.71 -0.72% -8.85%
100.66 -0.53 -0.52% 18.56%
17.08 0.16 0.94% -30.85%
167.56 -1.39 -0.82% 2.69%
149.56 1.40 0.95% 18.02%
23.90 -0.10 -0.41% -14.61%
39.06 0.24 0.60% -16.23%
47.27 -2.08 -4.17% -1.75%
31.76 0.38 1.21% -10.71%
59.32 -0.37 -0.62% 31.91%
20.05 -0.14 -0.67% 16.88%
21.22 -0.29 -1.35% -14.47%
130.22 -0.30 -0.23% 36.38%
18.51 0.19 1.04% -1.07%
40.42 -0.09 -0.21% 3.18%
46.82 -1.32 -2.65% -35.31%
20.43 -0.05 -0.22% 28.70%
29.05 -0.13 -0.45% 8.27%
23.65 -0.35 -1.46% 7.99%
18.32 -0.05 -0.27% -1.45%
62.20 -0.29 -0.46% 4.71%
94.52 0.19 0.20% 8.41%
54.29 -0.37 -0.68% 21.37%
129.52 2.38 1.87% 57.13%
28.66 -0.16 -0.55% -15.53%
27.50 0.24 0.88% 52.19%
19.99 -0.17 -0.84% -25.27%
56.00 0.38 0.63% 36.52%
92.66 1.42 1.56% 4.89%
19.78 -0.29 -1.44% -45.79%
144.47 -4.74 -3.13% 20.56%
25.51 -0.55 -2.10% -43.07%
16.51 -0.62 -3.59% -41.68%
39.00 -0.27 -0.58% -3.08%
14.44 -0.47 -3.15% 16.92%
85.94 0.68 0.79% -19.31%
42.84 -1.05 -2.39% -15.47%
35.06 -0.01 -0.03% -2.75%
42.18 0.34 0.80% 57.92%
30.27 -0.22 -0.71% -45.54%
48.49 -0.98 -1.98% 17.10%
20.30 -0.07 -0.34% 24.69%
36.32 0.26 0.72% 54.09%
53.00 -0.30 -0.56% 11.84%
131.36 -0.17 -0.13% 37.43%
14.31 0.09 0.63% -3.31%
5.52 -0.16 -2.79% -32.60%
38.29 -0.31 -0.80% 3.01%
16.06 0.01 0.06% -1.59%
49.13 0.33 0.65% 26.56%
14.40 0.05 0.31% 21.79%
24.44 0.09 0.37% -8.87%
14.38 -0.18 -1.23% -28.49%
24.25 -0.09 -0.37% -4.41%
63.30 0.70 1.12% 47.97%
50.63 -2.89 -5.40% 9.57%
41.06 -0.13 -0.32% 23.56%
26.45 0.07 0.27% -17.40%
26.76 0.39 1.48% -38.28%
3.51 -0.44 -11.11% -67.74%
52.60 -1.24 -2.28% -2.08%
44.85 -0.27 -0.60% 23.11%
15.18 1.32 9.52% 39.91%
17.83 -0.07 -0.36% -32.58%
6.30 -0.08 -1.23% -33.39%
12.63 -0.32 -2.47% -34.69%
1.71 -0.01 -0.58% -59.38%
10.24 -0.99 -8.82% -37.02%
36.38 0.24 0.66% 74.90%
3.43 -0.50 -12.72% -60.25%
35.11 0.42 1.13% 22.25%
15.90 -0.08 -0.50% 9.96%
5.60 0.40 7.69% -71.99%
5.65 -0.74 -11.58% -49.82%
23.65 0.05 0.21% 7.45%
4.23 0.01 0.23% -13.14%
0.97 -0.04 -3.81% -69.21%
4.54 -0.03 -0.65% -70.67%
3.86 -0.09 -2.24% -44.30%
8.44 0.13 1.50% -50.06%
6.79 -0.05 -0.72% -39.10%
0.57 -0.07 -10.94% -76.15%
91.11 0.11 0.12% 29.69%
28.79 -0.61 -2.08% 59.50%
22.70 -0.04 -0.15% -1.24%
342,650.00 -2,320.00 -0.67% 13.52%
38.52 0.14 0.36% 24.70%
79.90 -1.22 -1.50% 28.60%
185.27 3.04 1.67% 23.72%
64.03 -1.04 -1.60% -2.78%
71.29 0.11 0.15% 14.34%
206.86 0 0% 10.14%
44.07 -0.21 -0.47% 18.50%
46.78 0.60 1.30% -11.84%
58.97 1.31 2.27% 72.23%
213.00 0.48 0.23% 8.17%
177.88 -2.55 -1.41% 35.67%
50.69 -1.21 -2.33% -6.60%
102.19 -1.94 -1.86% 30.68%
62.29 -0.48 -0.76% -7.11%
590.00 2.00 0.34% 61.53%
171.07 -2.73 -1.57% 19.25%
14.72 0.66 4.69% -3.22%
282.04 -2.19 -0.77% 54.85%
89.80 1.07 1.21% 31.48%
159.10 1.40 0.89% 4.88%
25.51 -0.23 -0.89% -17.87%
66.31 -2.41 -3.51% -18.27%
69.26 0.02 0.03% 36.39%
117.85 0.63 0.54% 8.46%
32.76 -0.57 -1.71% 52.59%
66.21 0.56 0.85% 28.71%
106.33 -0.98 -0.91% 33.48%
27.01 -0.04 -0.15% -9.57%
48.56 0.54 1.12% 37.25%
15.52 -1.29 -7.67% -37.82%
0.60 -0.06 -9.78% -77.82%
6.99 -0.82 -10.50% -45.18%
36.67 -0.12 -0.33% -10.25%
61.78 0.22 0.36% -23.06%
68.67 1.34 1.99% 20.64%
34.98 -0.62 -1.74% -43.60%
61.10 0.07 0.11% 41.27%
10.70 -0.20 -1.83% -4.29%
91.20 0.70 0.77% 25.40%
220.46 1.08 0.49% 55.12%
211.73 -2.37 -1.11% 33.22%
78.18 -0.60 -0.76% 9.90%
103.85 -0.60 -0.57% 27.16%
80.14 0.87 1.10% 56.37%
160.85 -0.66 -0.41% 27.53%
28.36 -0.53 -1.83% -22.32%
296.20 -0.59 -0.20% 57.89%
87.80 1.41 1.63% 18.38%
36.77 0.52 1.43% 23.02%
149.48 0.10 0.07% 42.66%
Preis Tag Jahr
Dow Jones 29208 21.77 0.07% 18.85%
S&P MidCap 400 2082 -0.41 -0.02% 16.56%
NASDAQ 100 9191 27.13 0.30% 38.03%
Russell 2000 1684 -1.44 -0.09% 15.83%
S&P 500 3324 3.95 0.12% 25.99%
S&P VIX 12 0.06 -0.40% -7.07%