S&P 500

SPX

2638

Täglich Wechseln:

5.80 0.22%

Jahresveränderung:

-7.08%


Preis Tag Jahr
153.96 0.04 0.03% -10.08%
1,641.00 0.98 0.06% 19.14%
106.69 -0.02 -0.02% 15.51%
1,075.60 0.03 0.003% -8.14%
144.51 0.21 0.15% -22.94%
102.60 -0.08 -0.08% -11.30%
128.65 -0.15 -0.12% -10.90%
71.29 -0.01 -0.01% -19.29%
137.17 0.16 0.12% 9.50%
28.90 -0.02 -0.07% -12.14%
98.33 -0.38 -0.39% -7.76%
267.00 -0.02 -0.01% 8.89%
111.37 -0.02 -0.02% -14.73%
198.35 0 0% 17.62%
45.58 0.12 0.26% 8.86%
57.76 0 0% 6.45%
48.60 0.66 1.38% 7.26%
94.84 0 0% 7.44%
62.06 -0.07 -0.11% -21.96%
110.85 -0.27 -0.24% 0.30%
152.21 2.92 1.96% -35.62%
36.75 -0.14 -0.38% -12.79%
321.25 -0.74 -0.23% 19.04%
80.50 0 0% 18.92%
132.89 0 0% -19.70%
245.00 -0.14 -0.06% 23.96%
186.49 0.40 0.21% 6.23%
149.55 -0.20 -0.13% 33.51%
117.00 -0.04 -0.03% -15.01%
8.73 0 0% -46.06%
51.65 -0.12 -0.23% -23.38%
259.00 1.48 0.57% 4.68%
209.00 -3.09 -1.46% 5.57%
96.50 1.01 1.06% -12.46%
50.01 0.05 0.10% -21.31%
132.98 1.16 0.88% -21.65%
196.80 -0.10 -0.05% -26.79%
66.19 0.08 0.12% -18.88%
66.39 -0.04 -0.06% 9.64%
96.11 -0.46 -0.48% -18.18%
533.50 3.55 0.67% 18.33%
171.37 -2.31 -1.33% -36.08%
86.80 0.30 0.35% -16.95%
34.43 0.19 0.55% -19.95%
157.80 0.19 0.12% -6.67%
62.69 0.29 0.46% -13.75%
37.79 0.12 0.32% -12.28%
78.20 0 0% -24.94%
133.75 -0.04 -0.03% 44.08%
69.01 -0.63 -0.90% -2.84%
47.35 0.05 0.11% -13.68%
17.25 0.01 0.06% -8.25%
113.75 1.60 1.43% -7.81%
35.57 1.26 3.67% -36.19%
8.32 -0.02 -0.24% -18.75%
91.50 -0.01 -0.01% 8.39%
30.99 -0.06 -0.19% -43.87%
51.49 0.47 0.92% -14.53%
77.50 0.49 0.64% 17.95%
89.90 1.04 1.17% -2.34%
89.12 -0.01 -0.01% -22.13%
135.50 -1.99 -1.45% 15.89%
32.55 -0.06 -0.18% -18.67%
67.00 0.84 1.27% -16.57%
44.00 -0.01 -0.02% -26.86%
148.30 8.97 6.44% -25.86%
15.25 0.04 0.26% -14.30%
16.94 0.05 0.30% -21.85%
54.35 0.27 0.50% -20.10%
49.55 -1.50 -2.94% -7.40%
12.28 -0.03 -0.24% -38.04%
309.00 11.84 3.98% 7.66%
98.50 8.95 9.99% 39.44%
28.05 -0.01 -0.04% -39.04%
31.86 0.21 0.66% -40.02%
30.97 0 0% -34.72%
38.38 0.76 2.02% -56.37%
13.68 0.12 0.89% -14.71%
102.74 -5.92 -5.45% 9.23%
111.56 -1.49 -1.32% -44.39%
49.30 0 0% -9.20%
157.80 -1.84 -1.15% 16.84%
24.75 0.05 0.20% -6.99%
11.48 -0.34 -2.88% -30.95%
46.44 -0.10 -0.21% -34.16%
2.66 -0.03 -1.12% -32.91%
301,835.00 1,304.00 0.43% -6.45%
42.17 -0.10 -0.24% 13.22%
50.12 0.26 0.52% -13.82%
30.89 0.31 1.01% -17.45%
176.50 -0.61 -0.34% -14.02%
358.61 0.71 0.20% 4.52%
49.24 0.30 0.61% -4.57%
48.27 0.55 1.15% 0.88%
75.44 -0.39 -0.51% 23.18%
108.50 0.53 0.48% -10.51%
88.65 -0.01 -0.01% -18.11%
201.20 -0.78 -0.39% 5.89%
87.16 0.16 0.18% 0.37%
70.00 -1.49 -2.08% 10.63%
74.00 1.19 1.63% -31.06%
192.29 0.03 0.02% -23.92%
140.83 1.01 0.72% -12.97%
154.33 -0.69 -0.45% 15.37%
148.42 -0.55 -0.37% -7.73%
44.70 -0.27 -0.60% -36.18%
119.24 2.15 1.84% 40.28%
100.92 -1.76 -1.71% -23.14%
241.46 0.76 0.32% 10.93%
284.00 4.41 1.58% -15.18%
68.25 -0.30 -0.44% -16.11%
99.71 -0.12 -0.12% 0.08%
91.83 0.27 0.29% -13.72%
65.56 -0.19 -0.29% 10.32%
50.53 0.39 0.78% -12.86%
43.31 -0.65 -1.48% -43.97%
42.15 -0.26 -0.61% -25.81%
48.58 0.02 0.04% 27.17%
179.38 2.00 1.13% 17.31%
404.17 -9.43 -2.28% -29.80%
106.13 -0.28 -0.26% 3.29%
71.71 0.12 0.17% -2.52%
337.22 -1.74 -0.51% -4.69%
268.10 3.53 1.33% 6.59%
241.43 2.24 0.94% -0.42%
47.32 -0.15 -0.32% -12.71%
48.64 -0.10 -0.21% -38.66%
134.42 1.25 0.94% 11.39%
165.78 -0.10 -0.06% 0.19%
124.39 -0.19 -0.15% -21.19%
165.79 1.11 0.67% 15.95%
65.08 -0.75 -1.14% 16.01%
43.62 0.49 1.14% -1.87%
64.57 -0.55 -0.84% -15.87%
132.06 0.91 0.69% -14.71%
168.31 1.09 0.65% -25.73%
62.59 0.85 1.38% -19.03%
187.82 1.49 0.80% 21.83%
165.20 1.49 0.91% -18.56%
212.24 -0.10 -0.05% 26.60%
86.13 0.52 0.61% 9.22%
270.23 5.50 2.08% -16.88%
174.17 0.91 0.53% 6.08%
37.19 -0.07 -0.19% 31.55%
53.48 0.89 1.68% -5.94%
126.89 1.13 0.90% -6.89%
164.21 -1.13 -0.68% 10.70%
79.78 -2.23 -2.72% -17.92%
195.73 2.65 1.37% -11.83%
42.82 -0.54 -1.25% -33.94%
131.11 -1.06 -0.80% -24.98%
44.01 -0.86 -1.92% -18.52%
112.85 3.66 3.35% 4.01%
54.66 0.14 0.26% -22.79%
299.28 0.50 0.17% 4.61%
70.32 0.04 0.06% -7.84%
152.97 0.05 0.03% 10.65%
69.43 0.84 1.22% -8.12%
187.01 -6.87 -3.54% 12.43%
108.09 0.83 0.77% -25.71%
67.07 0.27 0.40% -14.03%
83.69 -0.40 -0.48% 5.60%
47.58 0.51 1.08% 6.57%
76.06 0.19 0.25% 1.47%
393.39 -0.58 -0.15% -7.32%
90.64 -0.13 -0.14% -27.16%
83.31 0.14 0.17% -0.30%
65.07 0.29 0.45% 1.36%
401.21 -3.54 -0.87% 2.34%
64.99 1.70 2.69% 16.57%
165.59 0.86 0.52% -25.08%
46.87 0.62 1.34% 22.63%
85.37 -0.43 -0.50% -29.29%
21.44 0.12 0.56% -8.06%
49.41 0.27 0.55% -9.64%
94.91 0.03 0.03% 7.25%
64.85 0.03 0.05% -8.80%
62.89 0.23 0.37% -1.71%
70.15 -0.29 -0.41% -16.95%
154.06 0.36 0.23% 10.26%
156.15 -1.56 -0.99% -10.28%
47.64 0.25 0.53% -46.73%
105.89 0.55 0.52% 5.31%
82.89 1.12 1.37% 2.43%
167.75 -0.54 -0.32% 32.82%
201.83 0.32 0.16% 4.83%
123.02 0.66 0.54% -17.20%
85.89 0.03 0.03% -14.77%
45.77 -1.31 -2.78% -25.57%
365.26 -5.75 -1.55% -17.22%
154.81 -0.67 -0.43% -4.90%
32.04 -0.51 -1.57% -21.49%
80.59 2.40 3.07% -42.51%
70.82 0.23 0.33% -35.87%
25.82 -0.34 -1.30% -20.26%
76.00 -3.48 -4.38% -25.89%
55.18 -0.30 -0.54% -18.60%
276.26 1.56 0.57% -0.15%
112.91 0.54 0.48% 6.11%
137.42 -2.56 -1.83% -27.04%
29.31 -0.11 -0.37% -13.34%
113.89 0.99 0.88% 9.73%
117.01 2.72 2.38% -6.34%
92.78 0.73 0.79% 12.28%
83.02 1.85 2.28% -8.95%
62.55 -0.03 -0.05% 3.30%
43.71 0.15 0.34% 1.88%
347.90 2.45 0.71% 27.46%
108.31 -0.32 -0.29% -17.97%
102.05 -2.30 -2.20% -15.13%
93.62 -0.85 -0.90% -20.26%
70.00 0.60 0.86% 1.97%
126.12 0.25 0.20% -28.00%
53.33 0.61 1.16% 4.39%
70.34 -0.06 -0.09% 14.47%
93.46 0.46 0.49% 2.05%
184.94 0.91 0.49% 8.67%
59.13 0.43 0.73% -12.94%
24.29 -0.26 -1.06% -31.92%
156.81 -1.54 -0.97% -24.42%
76.27 0.09 0.12% 11.95%
62.06 0.01 0.02% -19.64%
46.65 0.81 1.77% -32.05%
167.55 0.87 0.52% -10.74%
176.24 0.77 0.44% 34.57%
143.45 -2.73 -1.87% -24.27%
89.93 -0.60 -0.66% -14.35%
51.13 0.48 0.95% 11.18%
161.81 -1.66 -1.02% -18.84%
29.24 -0.08 -0.27% -3.42%
7.99 0.29 3.77% -81.63%
77.36 0.62 0.81% -3.70%
118.55 2.86 2.47% -29.89%
71.65 0.33 0.46% -2.92%
61.12 -0.35 -0.57% -2.19%
54.93 0.72 1.33% -10.97%
60.50 0.43 0.72% -24.23%
182.14 -0.62 -0.34% 9.36%
108.56 0.25 0.23% -2.39%
57.25 -0.52 -0.90% -24.97%
48.45 -0.01 -0.02% -18.26%
42.72 -0.15 -0.35% 23.41%
114.46 -0.01 -0.01% 17.18%
26.32 -0.31 -1.16% -40.89%
118.81 -0.47 -0.39% -31.33%
45.85 0.11 0.24% -27.69%
15.37 -0.22 -1.41% -19.76%
834.55 5.35 0.65% 6.13%
71.80 0.79 1.11% 13.57%
57.28 -0.42 -0.73% -16.12%
30.50 0.62 2.08% -5.49%
94.44 -1.29 -1.35% -17.96%
116.36 0.71 0.61% -11.29%
114.27 1.23 1.09% 9.48%
163.09 0.02 0.01% 40.53%
79.36 -0.35 -0.44% -23.96%
142.10 2.85 2.05% -1.64%
61.92 0.20 0.32% 9.82%
68.30 0.81 1.20% 11.73%
15.56 -0.13 -0.83% -16.72%
151.70 0.52 0.34% 3.85%
120.78 -0.43 -0.35% -1.53%
27.57 0.01 0.04% -17.24%
70.71 -0.08 -0.11% -8.13%
74.36 -0.82 -1.09% -19.59%
39.37 0.62 1.60% 26.61%
87.41 0.48 0.55% -1.00%
46.50 0.29 0.63% -20.53%
49.17 0.72 1.49% -18.81%
12.69 1.76 16.00% -70.80%
136.00 0.30 0.22% -22.17%
139.00 0.20 0.14% 32.31%
31.06 -0.28 -0.89% -31.21%
58.90 -0.20 -0.34% 3.50%
28.74 -0.80 -2.71% -23.55%
182.49 3.84 2.15% -12.74%
48.87 0.22 0.45% -33.97%
48.92 -0.60 -1.21% -34.12%
44.24 0.73 1.68% -35.39%
68.27 -0.63 -0.91% -28.18%
64.42 -0.35 -0.54% 18.42%
104.02 0.40 0.39% -17.25%
37.63 1.21 3.32% -25.21%
81.13 0.96 1.20% -14.37%
94.70 1.49 1.60% -16.36%
32.20 0.10 0.31% -21.00%
261.80 0.53 0.20% 13.06%
87.34 -0.26 -0.30% -19.97%
47.24 0.30 0.64% -11.14%
75.26 0.81 1.09% -1.75%
17.05 -0.21 -1.22% -19.46%
24.79 -0.10 -0.40% 0.47%
68.10 0.52 0.77% 20.00%
51.35 0.63 1.24% 30.99%
26.56 -0.04 -0.15% 2.17%
229.51 25.85 12.69% 5.64%
21.57 -0.88 -3.92% -33.90%
99.47 -2.37 -2.33% -28.20%
57.82 -0.36 -0.62% -30.67%
22.58 -0.44 -1.91% -29.06%
68.39 -0.88 -1.27% -9.61%
86.31 0.13 0.15% -17.53%
96.86 0.07 0.07% -8.94%
87.87 1.21 1.40% 14.57%
21.49 0.04 0.19% -43.47%
84.73 1.33 1.59% 4.36%
65.63 -0.44 -0.67% -9.12%
108.09 -0.54 -0.50% 10.78%
38.81 0.33 0.86% -27.09%
116.02 -2.22 -1.88% -37.45%
79.19 0.28 0.35% -20.98%
67.64 0.25 0.37% 5.28%
51.35 0.39 0.77% 14.16%
88.20 -0.86 -0.97% -7.85%
64.42 0.32 0.50% -23.09%
124.73 -1.99 -1.57% -55.32%
58.98 -0.47 -0.79% -17.52%
86.98 0.03 0.03% -9.89%
29.15 -0.09 -0.31% -13.40%
19.78 -0.02 -0.10% -27.06%
173.72 3.03 1.78% -31.30%
78.50 -0.79 -1.00% -24.77%
75.95 -1.53 -1.97% -2.83%
521.30 1.22 0.23% 56.06%
68.46 0.07 0.10% 2.07%
69.49 0.19 0.27% 4.03%
137.34 -0.73 -0.53% -11.19%
79.66 0.16 0.20% 3.12%
31.16 0.19 0.61% 16.73%
104.19 -0.80 -0.76% -17.93%
64.35 -0.16 -0.25% -3.93%
19.05 -0.94 -4.70% -67.58%
42.12 0.26 0.62% 4.26%
29.99 0.09 0.30% 23.06%
79.09 -0.47 -0.59% -14.00%
29.87 0.26 0.88% 5.34%
107.48 -0.97 -0.89% -3.59%
130.44 -0.17 -0.13% 10.52%
174.87 -5.37 -2.98% -26.55%
34.69 -0.70 -1.98% -26.95%
56.96 0.11 0.19% -27.56%
30.94 -0.05 -0.16% -31.87%
110.28 0.95 0.87% -6.03%
89.00 -0.36 -0.40% 13.88%
61.70 -0.05 -0.08% -11.64%
41.34 0.84 2.07% 49.65%
25.38 0.44 1.76% -26.61%
104.20 -0.85 -0.81% -31.13%
84.90 0.33 0.39% 2.50%
163.17 0.52 0.32% -9.89%
126.72 1.24 0.99% -0.30%
27.99 0.15 0.54% 1.10%
24.96 -0.25 -0.99% -9.65%
46.63 -0.44 -0.93% -5.76%
48.11 1.58 3.40% -11.15%
35.55 -0.02 -0.06% -0.75%
44.97 0.03 0.07% -52.46%
20.31 0.25 1.22% -35.88%
81.67 0.60 0.74% -11.92%
25.49 0.68 2.74% -31.48%
95.48 -1.03 -1.07% -21.06%
18.93 0.22 1.18% -49.65%
39.17 -0.85 -2.12% -30.35%
72.38 -1.09 -1.48% -41.75%
15.87 0.26 1.67% 38.06%
26.83 0.28 1.05% 9.89%
21.90 0.25 1.15% 2.48%
18.40 -0.19 -1.02% 38.29%
59.40 -0.36 -0.60% 3.57%
87.19 1.46 1.70% 7.54%
44.70 -0.03 -0.07% -14.41%
82.43 0.25 0.30% -3.44%
33.93 -0.07 -0.21% -32.72%
18.07 -0.02 -0.11% -10.90%
27.23 0.48 1.78% -48.07%
41.02 0.26 0.64% -33.66%
88.07 -0.27 -0.31% -8.77%
36.49 -0.51 -1.38% -40.46%
119.83 -6.39 -5.06% -34.69%
44.81 -0.43 -0.95% -31.11%
28.30 0.49 1.76% -46.72%
40.24 0.08 0.20% -45.18%
12.17 -0.18 -1.46% -28.54%
106.50 -0.08 -0.08% -49.51%
50.68 -1.33 -2.56% -31.31%
36.05 -0.28 -0.77% -34.10%
26.71 0.38 1.44% -21.91%
55.71 0.40 0.72% 52.71%
41.41 -0.45 -1.08% -8.65%
16.28 -0.17 -1.03% 0.49%
23.57 0.19 0.81% -27.21%
47.39 0.32 0.68% 12.17%
95.58 0.57 0.60% 0.56%
14.80 0.22 1.51% -35.06%
8.19 -0.04 -0.49% -27.65%
37.17 -0.92 -2.42% -24.25%
16.36 0.04 0.25% -17.87%
38.82 -0.27 -0.69% -18.80%
17.85 -0.03 -0.17% -47.15%
26.82 -0.45 -1.65% -21.56%
20.11 -0.36 -1.76% -43.14%
25.37 0.29 1.16% -5.37%
144.75 0.13 0.09% 20.63%
42.78 0.74 1.76% -39.52%
33.23 -0.18 -0.54% -14.74%
32.02 0.03 0.09% -7.32%
43.59 0.23 0.53% 8.49%
10.59 -0.29 -2.67% -30.85%
53.72 -1.10 -2.01% -39.63%
36.43 -0.61 -1.65% -40.52%
4.30 -0.15 -3.37% -35.34%
11.11 0.26 2.40% -24.29%
26.44 0.84 3.28% -6.07%
9.46 0.17 1.83% 28.71%
19.35 0.01 0.05% -16.31%
4.21 -0.06 -1.41% -20.42%
12.75 -0.26 -2.00% -13.32%
16.01 -0.25 -1.54% -71.52%
20.80 0.26 1.27% 12.86%
8.34 -0.29 -3.36% -20.42%
28.72 -0.22 -0.76% -37.73%
14.46 -0.27 -1.83% -37.16%
20.18 0.19 0.95% -4.04%
10.93 -0.33 -2.93% -43.13%
22.01 -0.02 -0.09% -41.07%
4.90 0.09 1.87% 53.13%
3.15 -0.09 -2.78% -38.24%
15.69 0.42 2.75% -6.77%
6.93 -0.09 -1.28% -45.92%
17.25 0.35 2.07% 76.92%
11.05 0.06 0.55% -8.30%
2.22 -0.17 -7.11% -73.24%
Preis Tag Jahr
S&P MidCap 400 1786 0 0% -10.10%
NASDAQ 100 6669 0 0% -3.56%
Dow Jones 24557 171.14 0.70% -6.95%
Russell 2000 1454 -3.20 -0.22% -9.20%
S&P VIX 19 0.18 -1.28% 7.94%
S&P 500 2638 5.80 0.22% -7.08%



SPX S&P 500 | Aktienkurs

Wert Preis Grafik Historische Einnahmen Dividendenrendite - SPX S&P 500 Aktienkurs - 1/24/2019.