S&P 500 - Aktienkurs

SPX

3270

Täglich Wechseln:

0.30%

Jährlich:

9.82%

Preis Tag Jahr
203.19 2.60 1.30% 45.61%
108.22 1.10 1.03% 96.86%
3,019.79 19.93 0.66% 73.57%
1,428.29 13.08 0.92% 15.06%
249.53 0.51 0.20% 38.54%
313,780.00 -1,060.00 -0.34% 1.14%
144.67 0.23 0.16% 12.28%
195.52 0.15 0.08% 11.31%
136.70 0.71 0.52% 15.55%
136.92 0.61 0.45% 10.14%
92.66 -0.08 -0.09% -20.82%
292.66 0.52 0.18% 35.82%
328.21 3.68 1.13% 19.83%
49.16 0.34 0.70% -3.46%
265.70 -0.85 -0.32% 15.63%
59.19 0.28 0.48% -2.07%
35.76 -0.24 -0.67% -0.06%
83.15 0.52 0.63% -0.87%
23.34 0.08 0.34% -19.88%
48.70 0.49 1.02% -10.46%
473.08 2.47 0.52% 79.67%
34.33 -0.06 -0.17% -51.63%
493.92 8.97 1.85% 178.52%
122.49 -0.79 -0.64% -6.69%
467.67 -2.72 -0.58% 64.78%
37.85 -0.43 -1.12% -22.49%
71.80 -0.15 -0.21% -40.25%
59.30 0.34 0.58% 9.90%
100.92 -1.81 -1.76% 22.09%
45.70 0.34 0.75% 1.78%
148.81 -1.00 -0.67% 33.08%
237.55 1.56 0.66% 55.93%
240.32 -2.27 -0.94% 23.00%
58.25 -0.74 -1.25% 16.57%
124.75 -2.36 -1.86% 35.35%
347.00 2.37 0.69% 20.38%
418.14 -2.62 -0.62% 45.77%
216.12 1.15 0.54% 1.66%
101.27 -1.71 -1.66% -5.71%
85.91 -1.23 -1.41% 16.05%
214.70 -15.95 -6.92% 11.75%
203.67 -1.53 -0.75% 42.67%
76.35 0.85 1.13% 1.41%
118.09 -0.74 -0.62% -17.74%
277.54 4.23 1.55% 19.77%
378.76 -4.48 -1.17% -3.60%
352.52 0.93 0.26% 27.30%
236.18 0.47 0.20% 5.91%
23.30 0.47 2.06% -52.32%
195.67 1.35 0.69% 19.51%
136.69 1.53 1.13% 6.70%
62.25 -0.84 -1.33% -1.66%
234.50 1.35 0.58% 21.94%
158.76 -0.03 -0.02% -4.95%
42.19 0.34 0.81% -38.95%
112.19 1.62 1.47% 45.04%
57.38 -0.95 -1.63% -58.28%
83.04 0.05 0.06% -7.53%
160.42 0.91 0.57% -2.08%
158.52 -0.09 -0.06% 43.17%
144.21 0.60 0.42% 8.09%
160.41 -1.14 -0.71% 35.42%
56.71 -0.69 -1.20% -7.92%
535.05 -3.49 -0.65% 19.97%
308.59 3.66 1.20% 14.41%
55.61 0.79 1.44% -0.14%
98.28 -1.07 -1.08% -6.46%
221.16 -4.43 -1.96% -11.73%
263.13 -0.69 -0.26% 55.19%
198.96 -3.44 -1.70% -8.05%
345.87 2.81 0.82% 35.11%
146.05 -5.13 -3.39% -62.25%
160.88 0.38 0.24% 7.40%
248.78 3.05 1.24% 4.18%
95.45 -0.11 -0.12% -19.73%
38.33 0.40 1.05% -5.73%
76.31 0.04 0.05% -5.51%
157.40 1.78 1.14% 10.85%
95.36 0.06 0.06% 10.54%
557.46 -7.73 -1.37% 98.17%
163.93 1.58 0.97% -24.10%
130.80 2.08 1.62% -19.89%
210.46 2.83 1.36% 7.74%
195.11 8.99 4.83% -6.30%
157.90 -3.61 -2.24% 26.27%
657.53 0.12 0.02% 21.03%
81.67 0.39 0.48% -15.10%
46.61 0.19 0.41% 9.36%
145.14 0.76 0.53% 14.84%
75.76 0.62 0.83% 4.18%
52.83 -0.04 -0.08% -4.33%
152.00 0.99 0.66% 43.01%
53.05 0.52 0.99% -14.24%
194.61 -0.59 -0.30% -1.93%
324.65 -3.41 -1.04% -15.05%
6.06 -0.05 -0.82% -32.82%
49.47 -0.38 -0.76% 1.79%
270.04 -2.16 -0.79% 17.30%
34.73 0.23 0.67% -37.50%
192.34 1.50 0.79% 23.83%
37.12 -0.60 -1.59% -12.35%
98.33 1.33 1.37% 4.42%
61.44 1.22 2.03% 56.06%
112.73 -1.81 -1.58% 12.43%
387.00 1.58 0.41% 46.64%
289.99 4.56 1.60% 29.87%
76.58 0.08 0.10% 10.31%
685.90 8.58 1.27% 25.08%
57.79 0.54 0.94% 10.82%
35.47 0.04 0.11% -32.97%
146.48 1.66 1.15% 4.55%
275.51 1.85 0.68% 29.24%
78.70 0.37 0.47% -10.29%
92.20 1.01 1.11% 19.69%
34.36 -0.42 -1.21% -15.97%
74.67 -1.38 -1.81% -66.30%
205.02 0.80 0.39% 28.54%
33.60 0.68 2.07% -41.75%
214.43 1.00 0.47% 17.19%
113.99 0.14 0.12% -28.96%
103.45 0.97 0.95% -26.16%
216.52 1.97 0.92% 30.11%
111.20 -0.58 -0.52% -2.39%
195.68 -4.73 -2.36% 0.49%
220.96 -0.91 -0.41% 48.23%
175.74 -2.39 -1.34% -17.58%
175.74 -2.39 -1.34% -10.24%
80.49 1.31 1.65% -14.64%
112.68 0.18 0.16% -0.41%
391.21 4.76 1.23% 10.13%
35.03 -0.03 -0.09% -35.23%
58.70 0.98 1.70% 6.75%
115.74 1.24 1.08% -20.03%
327.17 10.15 3.20% 34.73%
136.90 0.39 0.29% -26.40%
116.95 0.62 0.53% -1.00%
34.79 -1.04 -2.90% -26.57%
129.32 0.90 0.70% 33.84%
12.28 0.05 0.41% -40.16%
64.39 0.50 0.78% 0.31%
54.30 -0.07 -0.13% -22.54%
78.00 0.21 0.27% 35.02%
67.11 0.92 1.39% 2.35%
99.65 0.87 0.88% 20.80%
89.98 0.36 0.40% -16.77%
86.68 -1.06 -1.21% -19.63%
181.87 -4.70 -2.52% -11.74%
52.85 0.22 0.42% -49.45%
29.11 -0.23 -0.78% -22.60%
66.90 -0.19 -0.28% 12.14%
214.64 1.73 0.81% -12.91%
33.14 -0.11 -0.33% -28.93%
244.22 2.80 1.16% 68.24%
74.79 -0.55 -0.73% 19.28%
35.75 -0.34 -0.94% -24.07%
443.97 -4.65 -1.04% 12.07%
51.78 1.10 2.17% 33.03%
137.66 3.32 2.47% -10.77%
94.00 0.94 1.01% -1.98%
36.65 0.27 0.74% -51.19%
68.10 -0.03 -0.04% -25.27%
61.56 1.04 1.72% -21.88%
91.35 -1.59 -1.71% -24.92%
76.60 -0.13 -0.17% 15.22%
184.54 3.75 2.07% 13.95%
148.07 -0.89 -0.60% -2.48%
33.43 0.15 0.45% 29.67%
104.19 0.90 0.87% 8.08%
79.95 1.66 2.12% -6.23%
213.69 1.46 0.69% 41.90%
92.39 0.25 0.27% 6.39%
91.26 1.49 1.66% -19.10%
48.28 0.62 1.30% 10.89%
73.93 0.61 0.83% -21.89%
44.60 0.09 0.19% -46.35%
123.43 0.54 0.44% 10.18%
35.67 0.05 0.14% -31.28%
202.01 1.87 0.93% 5.66%
53.47 1.55 2.99% -14.12%
1,229.28 -19.11 -1.53% 50.36%
96.36 -0.55 -0.57% 25.93%
1,129.63 0.68 0.06% 4.05%
75.91 -0.16 -0.21% -8.07%
132.28 -1.46 -1.09% -3.33%
94.18 0.22 0.23% 1.17%
82.16 0.55 0.67% 19.49%
107.82 0.33 0.31% -27.20%
151.75 -0.45 -0.30% -11.96%
50.51 -0.74 -1.44% -41.78%
205.42 2.41 1.19% 28.43%
19.98 0.07 0.33% -17.22%
69.32 0.25 0.36% -21.29%
146.96 -0.10 -0.07% -31.83%
62.65 1.52 2.49% -2.43%
16.62 0.01 0.06% -51.88%
217.37 4.59 2.16% 32.96%
318.64 1.93 0.61% 18.89%
44.28 0.09 0.20% 38.42%
28.16 0.58 2.10% -42.21%
112.02 -0.41 -0.36% 13.50%
61.45 -0.51 -0.82% -31.52%
80.10 0.25 0.31% 7.56%
188.85 3.36 1.81% 17.59%
146.56 -0.53 -0.36% 5.31%
99.01 1.72 1.77% 1.82%
40.93 0.58 1.44% -6.10%
18.15 -0.17 -0.93% -1.47%
118.95 0.63 0.53% 1.96%
67.48 -0.25 -0.37% -1.29%
26.48 0.05 0.19% -52.61%
97.75 0.10 0.10% 5.82%
56.90 -0.19 -0.33% -34.19%
57.68 -0.09 -0.16% -2.32%
195.92 0.45 0.23% 8.77%
50.84 1.54 3.12% -33.42%
72.74 1.04 1.45% 7.00%
6.66 0.02 0.30% -27.13%
112.99 1.09 0.97% -15.33%
28.63 -0.11 -0.38% -52.95%
45.47 0.31 0.69% 11.28%
104.77 -1.72 -1.62% 56.47%
96.23 0.91 0.95% 6.72%
26.07 0.16 0.62% -17.79%
95.78 0.61 0.64% -18.52%
52.66 0.70 1.35% -41.89%
133.85 0.70 0.53% 39.66%
58.71 -0.32 -0.54% -24.03%
88.43 1.71 1.97% -21.37%
151.94 -0.22 -0.14% 6.10%
135.20 1.28 0.96% 68.24%
94.53 0.55 0.58% 13.58%
121.30 1.57 1.31% 19.13%
70.22 0.23 0.33% -19.75%
76.67 1.06 1.40% -4.62%
72.00 0.83 1.17% 37.38%
62.83 -0.06 -0.10% -59.63%
84.33 0.38 0.45% -3.85%
157.22 0.50 0.32% 10.29%
34.63 0.77 2.27% 11.71%
110.47 0.39 0.35% 21.96%
198.98 -2.95 -1.46% -39.74%
30.69 0.10 0.33% 8.71%
59.58 0.01 0.02% -8.39%
116.14 -0.28 -0.24% 27.87%
77.54 1.26 1.65% 39.54%
177.85 -0.83 -0.46% 6.50%
46.81 1.63 3.61% 0.24%
92.68 -0.78 -0.83% 9.86%
26.20 0.29 1.12% -16.69%
342.48 3.39 1.00% 16.64%
75.22 -0.77 -1.01% -19.92%
36.86 -0.69 -1.84% -32.47%
109.19 -2.13 -1.91% 2.56%
116.55 0.43 0.37% -2.71%
45.81 0.56 1.24% -3.15%
39.45 0.05 0.13% -36.04%
26.92 0.07 0.26% -3.51%
10.58 0 0% 10.09%
86.56 -0.34 -0.39% -31.49%
29.01 -0.55 -1.86% -50.65%
13.32 -0.21 -1.55% -44.34%
128.41 1.99 1.57% -15.31%
144.63 -0.72 -0.50% -1.02%
110.87 2.58 2.38% 1.58%
90.06 -0.80 -0.88% -42.60%
107.14 0.19 0.18% 7.66%
79.38 0.38 0.48% -40.13%
25.98 0.40 1.56% -26.57%
25.98 0.40 1.56% -26.57%
20.46 0.13 0.64% -13.82%
45.66 0.66 1.47% -14.24%
39.21 -0.06 -0.15% -5.11%
15.38 0.61 4.13% 56.94%
49.18 0.06 0.12% -26.94%
89.36 0.62 0.70% 22.65%
44.76 0.09 0.20% -9.28%
47.42 -0.20 -0.42% -11.63%
138.26 -1.67 -1.19% 55.42%
37.53 -1.39 -3.57% -39.27%
182.76 2.14 1.18% 37.16%
10.64 0.23 2.21% -76.54%
35.41 0.12 0.34% -41.58%
53.14 -0.09 -0.17% -34.68%
19.61 0.05 0.26% -28.40%
104.05 -0.46 -0.44% 19.01%
94.28 -11.65 -11.00% 9.15%
24.48 -0.06 -0.24% -66.69%
48.90 0.09 0.18% -36.39%
189.49 -1.12 -0.59% -12.77%
35.37 0.34 0.97% -71.36%
82.11 -1.82 -2.17% 6.83%
80.79 -3.11 -3.71% 66.56%
54.49 0.21 0.39% 31.43%
220.92 0.92 0.42% -19.25%
40.63 1.05 2.64% -44.90%
93.94 -0.73 -0.77% -3.58%
171.86 0.05 0.03% 47.23%
90.02 0.75 0.84% -1.06%
117.96 0.38 0.32% 38.29%
21.32 0.20 0.95% -19.43%
19.19 0.07 0.37% -21.51%
11.55 0.01 0.09% -35.04%
81.56 -0.85 -1.03% 45.64%
75.53 1.33 1.78% 30.38%
101.80 0.63 0.62% 21.06%
13.74 -0.39 -2.76% -68.74%
41.49 0.30 0.73% -22.72%
38.23 0.44 1.16% -32.60%
29.15 0.33 1.15% -27.67%
10.76 0.01 0.09% -32.28%
95.63 0.26 0.27% -6.85%
76.16 -0.72 -0.94% -35.13%
92.05 0.13 0.14% -30.72%
97.31 7.31 8.12% -16.43%
42.65 -0.08 -0.19% -20.10%
117.36 -1.35 -1.14% 4.26%
19.27 -0.31 -1.58% -32.76%
21.65 0.04 0.19% -29.16%
14.21 -0.16 -1.11% -28.09%
118.91 0.04 0.03% -14.91%
62.67 -0.86 -1.35% -14.84%
71.07 0.38 0.54% -35.60%
76.31 1.36 1.81% -34.55%
48.21 0.19 0.40% 14.80%
12.52 -0.13 -1.03% -35.03%
33.54 0 0% -34.43%
8.67 -0.02 -0.23% -39.16%
17.96 0.20 1.13% 10.73%
33.05 -0.03 -0.09% -42.11%
29.03 0.51 1.79% -26.51%
166.63 4.65 2.87% 30.62%
102.63 1.05 1.03% -29.97%
72.76 1.83 2.58% -25.50%
77.04 0.03 0.04% 6.34%
18.90 0.04 0.21% -37.25%
21.52 0.13 0.61% -4.10%
77.78 0.37 0.48% -13.24%
77.78 0.37 0.48% -19.03%
18.74 0.09 0.48% 9.14%
59.97 -1.27 -2.07% -43.92%
58.28 1.10 1.92% -5.42%
21.16 -0.22 -1.03% -14.51%
44.35 0.51 1.16% 22.58%
10.19 -0.05 -0.49% -39.70%
44.99 -0.38 -0.84% -16.64%
32.58 0.34 1.05% -48.85%
175.40 -0.34 -0.19% 13.28%
141.39 0.30 0.21% -8.73%
16.28 0.08 0.49% -22.18%
26.50 0.44 1.69% -16.95%
34.64 0.12 0.35% -35.30%
9.79 0.19 1.98% -8.50%
117.84 -0.89 -0.75% -7.07%
37.03 -0.37 -0.99% 1.26%
30.14 -0.30 -0.99% -49.90%
14.02 -0.22 -1.54% 0.65%
34.68 -0.12 -0.34% -31.16%
94.81 0.11 0.12% -21.98%
30.69 -0.23 -0.74% -37.65%
44.69 -0.24 -0.53% 19.97%
33.28 -0.17 -0.51% -36.17%
71.66 -0.35 -0.49% -23.05%
51.76 0.18 0.35% -5.84%
16.58 -0.75 -4.30% -9.37%
28.22 -0.03 -0.11% -35.81%
9.88 -0.01 -0.10% -37.03%
13.70 0.15 1.11% -35.83%
51.42 0.13 0.25% 36.68%
10.15 -0.25 -2.40% -54.01%
61.30 -0.72 -1.16% -1.98%
4.31 0.10 2.38% -63.90%
8.96 0.28 3.23% -63.29%
10.89 -0.99 -8.34% -61.72%
36.48 0.04 0.11% -43.86%
61.07 0.52 0.86% 25.84%
37.18 0.16 0.43% -9.27%
8.45 -0.67 -7.31% -66.51%
10.90 0.11 1.02% -47.55%
16.18 -0.10 -0.61% -45.36%
18.82 0.56 3.07% -5.66%
9.67 -0.33 -3.30% -46.19%
11.77 -0.16 -1.34% -56.71%
16.34 -0.25 -1.51% -35.95%
41.21 -0.25 -0.60% 0.93%
17.80 -0.02 -0.08% -41.44%
10.80 0.38 3.65% -35.94%
44.73 0.90 2.05% -45.65%
14.48 0.09 0.63% 32.84%
27.01 0.35 1.31% -41.60%
15.58 -0.42 -2.63% 3.59%
6.34 -0.03 -0.47% -73.88%
51.37 -1.66 -3.13% 3.28%
29.62 -0.48 -1.59% 55.89%
61.88 -0.20 -0.32% -28.69%
23.10 -0.18 -0.77% -34.41%
14.79 -0.10 -0.67% -38.53%
63.68 0.30 0.47% -23.25%
11.33 0.04 0.35% 3.75%
16.23 -0.07 -0.43% -44.63%
12.12 -0.11 -0.90% -62.41%
16.31 -0.24 -1.45% -4.00%
19.77 -1.56 -7.29% -62.79%
22.74 -0.05 -0.22% -28.24%
18.93 -0.10 -0.53% -50.04%
23.53 0.18 0.77% -49.64%
42.32 0.35 0.83% -66.88%
19.71 -0.37 -1.84% -39.80%
11.15 0.17 1.55% 58.61%
21.78 0.02 0.09% 0.32%
40.74 -1.08 -2.58% -21.14%
13.97 -0.11 -0.78% -65.98%
8.81 0.10 1.15% -59.62%
20.43 -0.12 -0.58% -18.05%
23.12 0.64 2.85% 32.80%
6.03 -0.08 -1.31% -60.46%
2.55 0.03 1.19% 26.87%
3.03 0 0% -32.06%
7.31 -0.18 -2.40% 78.29%
7.46 -0.18 -2.36% -47.39%
11.68 0.04 0.34% -44.35%
7.70 0.17 2.26% -41.09%
9.35 0.87 10.26% -48.88%
9.60 0.27 2.89% -1.84%
6.75 0.03 0.45% -79.06%
15.89 -0.14 -0.87% 23.27%
3.02 -0.05 -1.47% 4.32%
9.08 0.11 1.23% -55.01%
18.78 -0.11 -0.58% -28.59%
13.93 0.58 4.31% 42.14%
0.89 0.01 0.58% -81.18%
5.01 -0.04 -0.79% 10.60%
9.14 -0.90 -8.96% 73.11%
1.14 0.07 6.54% -50.22%
0.94 0.001 0.07% -76.18%
6.56 -0.47 -6.69% -45.20%
131.26 -4.38 -3.22% -2.73%
1.25 -0.10 -7.41% -88.35%
149.00 10.57 7.58% 382.36%
113.68 -1.41 -1.23% 108.97%
Preis Tag Jahr
Dow Jones 26961 52.31 0.20% 0.26%
S&P MidCap 400 1792 0.22 0.01% -7.97%
NASDAQ 100 10996 63.14 0.58% 41.48%
Russell 2000 1451 0.36 0.02% -6.37%
S&P 500 3270 9.67 0.30% 9.82%
S&P VIX 28 -0.07 -0.07% 12.55%