S&P 500

SPX

2906

Täglich Wechseln:

15.51 0.54%

Jahresveränderung:

15.88%


Preis Tag Jahr
218.43 0.68 0.31% 37.74%
1,942.35 35.26 1.85% 100.36%
113.41 1.30 1.16% 50.44%
1,162.81 7.10 0.61% 26.24%
327,670.00 3,308.50 1.02% 19.43%
160.38 -0.10 -0.06% -7.01%
114.45 0.70 0.61% 21.72%
140.69 0.87 0.62% 4.00%
83.73 0.40 0.47% 4.41%
147.79 1.71 1.17% 40.17%
30.30 0.08 0.25% 21.87%
95.47 0.68 0.72% 19.25%
54.29 -0.01 -0.03% 1.76%
263.36 -0.21 -0.08% 35.40%
43.56 0.56 1.30% 22.83%
211.14 2.73 1.31% 33.92%
54.42 -0.22 -0.40% 10.39%
118.20 0.68 0.58% 1.62%
220.27 3.76 1.74% 54.48%
47.49 0.41 0.86% 46.21%
46.15 0.77 1.69% 24.03%
84.09 -0.12 -0.14% -10.70%
363.58 7.62 2.14% 44.01%
45.97 -0.34 -0.72% -0.04%
49.03 -0.15 -0.31% 2.06%
70.47 0.07 0.10% 6.90%
71.11 0.22 0.30% -0.06%
276.39 2.69 0.98% 47.46%
37.76 0.81 2.19% 1.27%
109.60 0.32 0.29% 11.34%
359.23 9.25 2.64% 93.43%
114.47 -0.95 -0.82% -0.01%
92.65 -2.74 -2.87% 7.22%
148.64 0.78 0.53% 2.84%
85.31 2.14 2.57% 60.04%
270.81 2.84 1.06% 72.94%
96.67 0.64 0.66% 19.06%
202.40 1.60 0.79% 8.73%
80.31 -0.01 -0.01% -30.41%
157.78 -0.21 -0.13% 0.25%
166.20 0.45 0.27% 20.64%
211.77 2.45 1.17% -0.82%
62.16 -0.28 -0.45% -0.14%
157.46 2.52 1.63% 65.17%
68.47 0.77 1.13% 33.19%
163.70 6.97 4.45% 44.85%
172.47 1.33 0.78% 26.16%
106.99 1.28 1.21% 30.87%
139.74 2.14 1.56% 23.06%
12.67 -0.07 -0.51% -47.63%
74.78 1.66 2.26% 43.04%
118.29 -0.79 -0.66% 1.10%
234.38 2.52 1.09% 45.06%
104.75 1.31 1.27% 20.71%
239.93 5.39 2.30% -3.94%
61.32 -0.02 -0.02% -2.56%
238.80 0.21 0.09% 25.96%
73.70 0.97 1.33% -10.36%
109.70 0.51 0.46% 23.11%
343.21 3.85 1.13% 12.28%
115.53 1.79 1.57% 49.06%
54.18 0.04 0.07% 1.89%
228.99 1.30 0.57% -0.04%
149.20 3.10 2.12% 19.68%
61.04 0.06 0.10% -10.10%
75.06 0.78 1.05% 57.79%
47.70 0.03 0.05% 0.07%
44.55 -0.13 -0.29% 66.85%
173.08 -0.73 -0.42% 17.02%
78.66 0.54 0.68% -5.35%
472.86 2.03 0.43% 9.35%
106.78 0.81 0.76% 22.89%
54.77 0.26 0.48% 0.29%
270.90 1.30 0.48% 49.29%
71.08 0.67 0.96% -12.46%
259.14 1.92 0.75% 34.23%
50.65 0.33 0.65% 23.43%
337.00 2.68 0.80% 6.08%
108.58 0.60 0.56% 49.03%
119.47 1.89 1.61% 28.31%
241.56 -14.23 -5.56% 11.72%
205.65 0.92 0.45% 31.79%
139.94 0.28 0.20% 6.60%
147.57 -0.17 -0.12% 4.77%
171.31 1.36 0.80% 19.76%
147.58 0.65 0.44% 37.34%
74.14 0.80 1.09% 43.18%
43.52 -0.19 -0.42% 7.25%
565.05 6.81 1.22% -45.91%
138.66 0.30 0.22% -3.37%
87.72 0.52 0.59% -38.80%
204.79 2.37 1.17% 0.82%
68.33 -0.49 -0.71% -6.13%
172.58 0.70 0.41% 30.92%
228.33 3.09 1.37% 57.15%
79.86 2.23 2.87% 29.15%
82.19 0.09 0.10% -4.40%
182.04 -1.46 -0.80% 14.02%
206.22 1.10 0.54% 12.53%
317.81 6.48 2.08% 14.14%
113.88 1.07 0.95% 27.87%
139.88 0.01 0.004% 26.77%
51.44 0.22 0.43% -1.12%
95.00 -0.22 -0.23% 55.74%
37.66 0.39 1.05% 31.29%
184.63 5.34 2.98% 44.47%
115.33 -0.11 -0.10% 58.53%
34.78 -0.26 -0.73% -10.17%
77.86 0.10 0.13% 23.15%
149.13 0.13 0.09% 21.13%
53.96 0.65 1.21% -9.32%
71.92 -0.07 -0.10% -8.18%
112.23 -0.49 -0.43% 9.86%
87.64 0.35 0.40% 47.62%
96.97 -0.13 -0.13% 19.75%
134.21 1.50 1.13% 75.85%
335.83 1.86 0.56% 39.91%
199.34 1.42 0.71% 9.81%
158.24 0.24 0.15% 15.92%
156.69 0.45 0.29% 19.86%
177.19 1.60 0.91% 15.57%
44.81 0.44 0.98% -10.16%
46.82 0.63 1.35% -5.37%
129.81 0.11 0.08% 20.94%
76.94 0.97 1.28% 6.18%
78.23 0.72 0.92% 17.97%
473.23 3.67 0.78% 37.98%
65.72 0.89 1.37% 0.80%
89.18 1.00 1.14% 37.69%
44.22 -0.26 -0.57% 18.54%
67.07 -0.45 -0.67% 3.64%
213.55 1.26 0.59% 5.58%
102.09 -1.39 -1.34% 5.73%
388.80 2.39 0.62% -9.80%
77.25 0.15 0.19% 20.65%
117.07 -0.04 -0.03% -3.85%
99.22 0.22 0.22% -4.93%
18.13 -0.05 -0.25% -7.29%
69.71 1.19 1.74% 46.36%
57.84 -0.12 -0.21% 20.74%
92.31 0.15 0.16% 17.94%
50.07 -0.17 -0.34% 12.14%
25.17 0.15 0.62% 29.18%
73.04 -0.46 -0.63% 35.42%
84.30 0.48 0.57% 55.54%
39.19 0.55 1.42% -18.78%
86.65 -0.49 -0.56% 12.49%
9.58 0.02 0.24% -18.30%
152.94 0.74 0.49% 5.86%
96.91 0.72 0.75% 58.41%
207.13 0.52 0.25% -3.96%
168.71 -0.06 -0.04% 12.10%
92.33 1.18 1.29% 48.58%
47.25 0.20 0.41% -43.51%
109.77 0.33 0.30% 18.35%
72.13 -0.61 -0.84% 0.20%
63.06 -0.03 -0.05% 17.78%
100.66 0.28 0.28% 10.48%
37.11 -0.14 -0.38% -4.92%
112.69 0.03 0.03% -6.23%
28.25 0.02 0.05% -7.35%
177.34 0.43 0.24% 29.65%
131.55 1.71 1.32% 9.10%
34.13 -0.07 -0.19% -11.55%
91.91 0.70 0.76% 7.88%
39.23 0.52 1.34% -8.34%
59.29 -0.37 -0.62% 5.48%
148.80 2.38 1.63% 31.62%
85.62 -0.23 -0.27% -10.50%
80.29 0.25 0.31% -35.81%
117.35 -1.51 -1.27% -0.21%
311.74 0.46 0.15% 30.66%
88.97 -2.92 -3.18% 7.80%
64.77 0.79 1.23% 48.07%
145.96 -0.35 -0.24% 31.15%
109.16 1.91 1.78% 41.78%
173.84 2.71 1.58% 26.84%
95.37 -0.81 -0.84% 14.79%
35.11 -0.09 -0.24% 17.35%
44.13 -3.63 -7.60% -20.43%
88.05 0.40 0.46% 16.26%
49.64 -0.14 -0.28% 13.17%
340.45 -1.18 -0.35% 67.75%
112.71 -0.28 -0.25% 4.00%
53.11 -0.43 -0.80% 16.51%
142.78 -1.58 -1.09% 33.25%
131.00 2.28 1.77% 10.54%
109.33 0.37 0.34% 28.44%
69.16 1.19 1.74% 23.34%
74.65 0.48 0.65% 28.58%
78.34 0.77 0.99% 29.50%
119.04 1.32 1.12% -16.57%
67.81 -0.57 -0.83% 1.47%
33.98 0.06 0.18% 2.06%
132.19 0.41 0.31% -10.88%
73.36 -1.33 -1.78% 11.37%
184.07 -0.66 -0.36% 1.34%
103.42 0.39 0.38% 14.33%
80.06 -0.29 -0.36% -4.00%
22.94 0.16 0.70% 23.80%
48.12 -0.25 -0.52% -0.66%
48.55 -0.56 -1.14% -10.47%
71.21 0.61 0.86% 0.48%
188.92 1.47 0.78% 7.32%
75.47 0.37 0.49% 12.87%
153.70 1.79 1.18% -13.19%
47.21 0.39 0.83% -31.84%
145.67 1.23 0.85% -13.04%
61.99 -1.06 -1.68% -6.37%
29.29 0.45 1.54% 38.53%
140.95 1.35 0.97% 7.94%
191.45 -0.10 -0.05% 8.08%
214.20 1.65 0.78% 58.98%
40.61 -0.44 -1.06% 28.07%
148.76 -0.51 -0.34% -1.67%
85.34 1.98 2.38% 104.65%
68.28 -0.16 -0.23% -14.36%
68.95 -0.13 -0.19% 4.20%
45.76 -0.02 -0.04% 10.85%
19.74 -0.11 -0.55% 8.91%
103.46 -0.31 -0.30% -5.41%
68.18 -0.44 -0.64% 4.86%
77.70 0.67 0.87% 47.30%
53.75 0.13 0.23% -6.53%
64.41 0.23 0.36% -7.56%
18.92 -0.07 -0.34% 33.66%
30.26 -0.17 -0.54% -22.83%
57.62 -0.73 -1.25% -15.48%
127.86 1.38 1.09% 48.92%
112.00 -0.36 -0.32% 1.63%
85.25 -0.29 -0.34% 2.23%
731.86 -15.75 -2.11% 36.61%
146.08 2.02 1.40% 3.49%
64.27 1.24 1.96% 16.62%
353.92 2.24 0.64% 107.41%
14.01 0.29 2.08% -3.28%
39.23 0.43 1.11% 16.19%
162.98 1.51 0.94% 54.60%
81.11 0.22 0.27% -10.82%
130.70 1.71 1.33% -7.62%
68.53 1.76 2.64% 60.34%
37.28 0.11 0.30% 20.26%
151.93 -0.09 -0.06% 10.45%
76.98 0.25 0.32% 10.32%
28.85 0.15 0.51% 6.12%
40.80 0.47 1.17% -8.05%
87.35 0.58 0.67% 10.18%
13.68 0.04 0.26% -67.88%
44.10 0.07 0.16% 34.11%
37.89 -0.05 -0.13% 20.78%
97.83 0.60 0.62% 48.09%
49.84 0.12 0.24% -8.41%
71.03 0.09 0.12% 34.64%
21.58 0.71 3.40% 79.83%
171.30 -0.01 -0.01% 12.10%
15.55 -0.10 -0.61% 17.32%
46.27 0.49 1.07% 10.85%
131.34 -1.35 -1.01% 33.15%
44.55 0.44 1.00% 26.65%
57.53 -0.64 -1.09% -2.14%
58.12 0.43 0.74% 31.55%
51.83 0.67 1.31% 0.06%
58.12 0.96 1.69% -35.40%
31.68 -0.16 -0.50% -26.10%
217.65 0.87 0.40% 14.89%
43.17 0.64 1.50% 14.91%
53.61 1.02 1.94% -19.07%
138.13 2.15 1.58% 45.66%
57.06 0.12 0.21% -9.28%
245.41 -0.84 -0.34% -4.19%
103.60 0.48 0.47% 1.57%
30.72 0.07 0.21% -19.39%
65.07 -0.17 -0.25% 9.78%
92.41 -0.38 -0.41% 28.65%
21.50 0.10 0.44% 17.14%
50.82 0.05 0.10% 6.59%
69.31 -0.49 -0.70% -4.73%
86.64 0.41 0.48% -19.73%
125.16 -0.73 -0.58% 38.53%
111.14 0.48 0.43% 45.34%
83.93 -0.48 -0.57% 7.54%
44.60 0.44 1.00% 9.85%
28.99 -0.33 -1.11% 44.56%
31.57 -0.42 -1.31% 48.39%
89.52 0.43 0.48% 17.31%
101.32 0.64 0.64% 18.02%
195.81 0.77 0.39% 5.99%
107.20 -0.43 -0.40% 5.24%
117.65 -0.24 -0.20% 41.32%
37.77 -0.42 -1.10% 10.52%
132.08 -0.20 -0.15% -10.16%
74.74 -0.49 -0.65% 1.88%
81.53 -0.01 -0.01% 27.71%
30.33 0.60 2.02% 14.76%
50.26 -0.05 -0.10% 6.07%
78.05 -1.81 -2.27% 14.02%
67.67 1.18 1.77% -5.36%
53.78 0.47 0.87% 28.96%
185.24 -1.69 -0.90% -27.19%
167.09 2.21 1.34% 28.65%
47.98 0.08 0.17% 49.08%
63.91 -0.16 -0.24% -25.24%
96.23 -0.38 -0.39% 32.49%
491.67 3.28 0.67% 62.04%
30.83 0.94 3.16% 11.70%
79.58 0.31 0.39% 75.36%
69.00 0.69 1.00% 32.85%
246.88 0.79 0.32% 14.80%
73.90 0.19 0.25% 29.29%
106.28 0.55 0.52% 11.90%
88.22 -0.29 -0.33% -3.01%
74.30 0.06 0.07% 55.88%
110.50 -1.17 -1.05% 0.89%
77.28 -0.56 -0.72% 1.64%
26.52 -0.23 -0.86% -8.88%
20.18 0.40 2.00% -40.89%
46.55 -0.48 -1.02% -27.42%
28.60 -0.18 -0.63% -4.51%
40.09 -0.87 -2.12% -15.28%
30.21 0.16 0.53% 11.35%
52.50 0.54 1.03% 47.75%
118.23 1.59 1.36% 11.16%
195.33 2.27 1.18% -1.91%
31.56 -0.43 -1.34% 51.40%
38.51 0.19 0.50% 2.97%
86.06 -0.16 -0.19% -6.61%
70.80 0.43 0.61% 19.45%
64.06 -0.04 -0.06% 38.60%
27.00 -0.06 -0.20% -3.35%
73.16 -0.20 -0.27% 58.42%
132.19 0.61 0.46% 45.17%
36.02 0.52 1.45% 46.28%
88.08 0.42 0.47% 43.85%
35.53 0.37 1.04% 63.11%
137.75 -0.90 -0.65% 8.02%
76.17 0.21 0.28% 33.96%
187.33 0.65 0.35% 27.57%
94.72 0.13 0.14% 37.14%
138.25 1.75 1.28% -4.43%
72.99 0.42 0.58% -14.43%
21.45 -0.10 -0.48% -49.75%
35.25 -0.53 -1.48% -11.51%
51.31 -0.38 -0.74% 15.56%
25.62 -0.13 -0.49% -2.97%
23.68 -0.04 -0.15% -29.35%
21.71 0.14 0.63% -17.17%
111.81 2.37 2.17% 13.54%
28.35 0.34 1.20% 2.62%
85.92 0.15 0.17% 10.34%
27.43 0.21 0.77% -31.72%
101.11 -0.46 -0.45% 4.97%
13.77 0.12 0.88% 21.49%
22.35 -0.19 -0.82% 11.42%
62.55 0.33 0.53% 57.30%
18.65 0.14 0.78% -2.13%
17.45 -0.22 -1.25% 11.15%
91.29 0.08 0.09% -14.79%
38.19 0.09 0.24% -33.97%
89.30 0.41 0.46% 7.79%
58.58 0.96 1.67% 44.66%
121.90 -1.13 -0.92% -28.72%
56.94 -0.01 -0.02% 7.15%
43.10 0.27 0.62% -6.70%
26.94 0.29 1.09% 2.67%
29.57 1.12 3.93% -24.65%
38.37 1.97 5.41% -22.14%
142.12 0.08 0.06% -22.08%
45.35 0.99 2.23% -31.92%
44.43 0.06 0.14% -7.73%
12.30 0.01 0.04% -5.82%
16.96 -0.01 -0.03% -13.66%
65.86 0.76 1.17% 34.22%
50.65 1.44 2.93% 16.03%
28.04 -0.04 -0.12% -13.56%
42.14 0.14 0.33% 1.01%
17.88 -0.03 -0.17% -27.70%
105.16 1.26 1.21% 13.14%
17.58 -0.19 -1.07% 2.12%
46.10 0.09 0.20% 1.30%
16.64 0.13 0.79% 10.56%
24.06 0.08 0.33% -25.00%
27.43 0.42 1.56% -1.37%
31.51 0.54 1.73% 22.73%
11.92 0.33 2.85% 27.55%
144.13 -0.66 -0.46% 30.06%
62.18 0.49 0.79% -11.39%
25.30 0.43 1.71% -3.19%
34.24 -0.57 -1.64% -6.91%
35.86 -0.05 -0.13% -38.41%
48.94 1.20 2.51% 0.18%
38.00 0.07 0.18% 15.17%
16.36 0.30 1.84% -14.10%
74.78 -0.30 -0.40% -6.33%
43.11 -1.83 -4.07% -8.10%
14.10 0.30 2.17% 0.25%
4.14 0.16 3.89% 2.48%
15.88 0.03 0.19% 89.27%
27.61 0.48 1.75% 22.31%
14.57 -0.05 -0.31% -8.71%
7.41 0.29 4.00% 42.09%
19.67 0.31 1.60% -18.55%
5.18 0.13 2.57% -13.23%
33.70 -0.51 -1.49% -66.60%
28.34 0 0% 81.43%
18.60 -0.60 -3.10% -31.09%
30.70 -0.01 -0.02% -18.46%
29.56 -0.10 -0.34% -13.24%
10.55 0.09 0.86% 32.29%
17.88 0.58 3.35% 34.79%
24.95 0.12 0.48% -32.90%
3.99 -0.14 -3.28% 1.40%
16.37 -0.24 -1.44% -18.90%
6.15 0.19 3.10% 53.56%
7.46 0.10 1.36% -42.35%
24.44 0.09 0.37% 166.52%
9.92 0.13 1.28% 18.74%
6.26 -0.12 -1.88% -47.66%
86.63 -0.15 -0.17% 5.90%
127.04 1.09 0.87% 6.17%
166.45 1.74 1.06% 27.15%
111.00 1.04 0.95% -3.65%
97.64 0.14 0.14% 14.27%
84.29 0.87 1.04% 6.56%
193.60 -1.03 -0.53% 65.81%
110.06 -1.46 -1.31% 3.13%
44.15 -0.72 -1.60% -10.06%
71.22 -0.48 -0.66% 50.05%
44.47 0.36 0.80% -2.09%
Preis Tag Jahr
S&P MidCap 400 2036 8.24 0.41% 15.27%
NASDAQ 100 7500 0 0% 25.57%
Dow Jones 26294 184.84 0.71% 17.32%
Russell 2000 1710 7.42 0.44% 18.78%
S&P VIX 12 -0.89 -0.37% 3.13%
S&P 500 2906 15.51 0.54% 15.88%



SPX S&P 500 | Aktienkurs

Wert Preis Grafik Historische Einnahmen Dividendenrendite - SPX S&P 500 Aktienkurs - 9/19/2018.