S&P 500

SPX

2850

Täglich Wechseln:

26.11 0.92%

Jahresveränderung:

7.81%


Preis Tag Jahr
194.88 6.72 3.57% 14.04%
1,815.15 17.88 0.99% 16.92%
118.91 1.39 1.18% 31.17%
1,222.88 -1.09 -0.09% 15.79%
305,795.55 290.55 0.10% 2.38%
164.95 -0.49 -0.30% -0.53%
103.07 -1.45 -1.39% -7.25%
138.37 1.08 0.79% 7.69%
81.55 0.23 0.28% 10.26%
156.17 2.42 1.57% 29.19%
28.30 -0.34 -1.19% -8.79%
98.82 0.18 0.18% 12.65%
42.40 0.23 0.55% 18.41%
50.01 -0.39 -0.77% -6.64%
252.26 1.84 0.73% 16.02%
30.48 -0.03 -0.11% -14.37%
188.87 2.77 1.49% 6.89%
125.58 0.89 0.71% 9.90%
233.81 2.80 1.21% 28.99%
54.01 0.75 1.41% 23.71%
58.38 0.71 1.23% 23.79%
54.73 0.91 1.69% 6.97%
372.88 -3.28 -0.87% 16.67%
102.38 0.66 0.65% 33.17%
53.76 1.12 2.13% 17.15%
45.51 -0.02 -0.04% 5.84%
82.81 0.73 0.89% 51.67%
64.02 -0.28 -0.44% -9.83%
108.66 -1.33 -1.21% 7.14%
182.85 8.45 4.85% -24.99%
39.89 0.42 1.06% 19.10%
375.48 0.26 0.07% 21.69%
119.40 1.32 1.12% 9.90%
80.48 0.06 0.07% -18.60%
87.76 1.07 1.23% 34.64%
141.57 1.97 1.41% -7.67%
191.74 0.62 0.32% 7.93%
92.52 0.80 0.87% 17.47%
262.10 2.36 0.91% 17.79%
185.76 0.79 0.43% 17.65%
80.25 0.31 0.39% 30.53%
91.63 0.89 0.98% -6.58%
209.42 1.12 0.54% -7.61%
158.09 1.80 1.15% 6.57%
162.42 1.42 0.88% 19.20%
165.75 1.82 1.11% 35.49%
168.15 1.88 1.13% 11.47%
56.96 1.24 2.23% -6.13%
128.56 0.40 0.31% 66.40%
126.64 1.33 1.06% 0.76%
10.27 0.05 0.49% -23.93%
58.10 0.94 1.64% 3.34%
297.49 6.46 2.22% 21.59%
238.55 1.57 0.66% 29.88%
112.52 2.89 2.64% 6.80%
48.92 -0.27 -0.55% -24.35%
109.20 1.28 1.19% 3.37%
270.23 4.60 1.73% 29.07%
298.51 2.53 0.85% -10.05%
64.39 -0.21 -0.33% -15.44%
111.64 0.87 0.79% 21.07%
106.24 2.65 2.56% 23.65%
133.99 0.98 0.74% -10.45%
67.96 0.61 0.91% 18.94%
49.77 -0.60 -1.19% -2.77%
194.99 0.67 0.34% -23.52%
44.25 -0.04 -0.09% -32.90%
43.48 0.45 1.05% -21.29%
39.30 0.68 1.76% 6.36%
57.55 1.39 2.48% -7.61%
191.53 1.66 0.87% 18.00%
72.21 0.58 0.81% 24.01%
431.17 -3.40 -0.78% -23.93%
131.98 2.24 1.73% 34.29%
96.34 0.45 0.47% -8.03%
63.79 1.00 1.59% -4.17%
227.49 -93.10 -29.04% -17.11%
302.85 -0.16 -0.05% 37.65%
245.12 -2.45 -0.99% 12.09%
44.35 -0.21 -0.47% -17.66%
52.46 -0.08 -0.15% -35.32%
155.17 1.18 0.77% 35.74%
574.47 5.11 0.90% 37.64%
198.05 0.91 0.46% 22.27%
123.95 -1.51 -1.20% -19.91%
193.88 2.34 1.22% 34.35%
73.39 0.57 0.78% 31.29%
48.73 0.55 1.14% 17.34%
177.58 2.51 1.43% -25.55%
67.06 -0.18 -0.27% 2.51%
89.16 0.79 0.89% 1.17%
135.96 1.24 0.92% -2.11%
169.68 1.19 0.71% -23.23%
65.69 0.58 0.89% -5.18%
165.19 0.40 0.24% 2.34%
181.90 1.88 1.04% -13.95%
258.49 2.50 0.98% 46.62%
89.88 0.50 0.56% 17.31%
272.10 1.64 0.61% -20.68%
177.57 3.71 2.13% 15.25%
38.14 0.28 0.74% 40.07%
98.79 -0.10 -0.10% 2.46%
51.87 -0.11 -0.21% -1.22%
161.33 1.64 1.03% 10.90%
180.10 1.84 1.03% 32.40%
86.80 0.36 0.42% -7.51%
169.18 1.31 0.78% 1.92%
159.64 -0.02 -0.01% 3.52%
68.92 0.64 0.94% -0.95%
43.76 -0.09 -0.21% -22.18%
43.28 -0.10 -0.23% -5.97%
37.12 0.12 0.32% 1.80%
126.58 0.82 0.65% 15.31%
57.01 0.48 0.85% -14.48%
83.22 0.27 0.33% -12.67%
136.68 1.60 1.18% 35.84%
275.97 0.66 0.24% 3.52%
79.43 1.89 2.44% 14.16%
175.54 1.07 0.61% 29.85%
75.28 0.34 0.45% 10.17%
181.71 1.73 0.96% 8.21%
124.15 0.48 0.39% -10.52%
72.22 0.51 0.71% -11.39%
99.42 0.92 0.93% 18.93%
51.48 0.30 0.59% 16.77%
73.73 0.53 0.72% 1.72%
433.83 4.57 1.06% 9.37%
94.24 0.33 0.35% -11.12%
93.05 0.87 0.94% 11.84%
71.97 1.05 1.48% 15.24%
398.53 -6.97 -1.72% 20.15%
72.92 0.91 1.26% 19.55%
78.03 0.85 1.10% 17.92%
168.86 4.26 2.59% -25.11%
49.53 0.45 0.92% 29.97%
88.48 2.15 2.49% -17.85%
20.10 0.11 0.55% -11.47%
50.15 -0.81 -1.59% -10.45%
20.31 0.22 1.10% 31.28%
120.88 1.34 1.12% 11.82%
47.46 -0.56 -1.17% -10.28%
101.79 0.99 0.98% 19.53%
62.84 0.81 1.31% -14.25%
41.36 1.79 4.52% -30.38%
66.00 0.59 0.90% 9.98%
81.89 0.66 0.81% 1.95%
168.01 2.38 1.44% 18.86%
8.64 0.13 1.53% -20.60%
186.45 1.80 0.97% 15.03%
91.57 0.06 0.07% 21.04%
29.92 -0.18 -0.60% -35.80%
49.88 0.42 0.85% 14.46%
109.34 2.59 2.43% 11.01%
85.75 0.83 0.98% 17.20%
192.31 3.40 1.80% 38.33%
50.76 1.06 2.13% -11.78%
220.94 2.09 0.95% 11.90%
133.54 0.61 0.46% -5.52%
94.45 1.41 1.52% -0.90%
83.97 1.10 1.33% 23.77%
110.18 1.57 1.45% 20.75%
104.35 7.32 7.54% -15.47%
45.25 -0.15 -0.33% -26.21%
157.90 3.59 2.33% 19.07%
181.36 4.11 2.32% 11.62%
36.93 0.55 1.51% 3.01%
85.31 1.58 1.89% 21.75%
68.34 0.08 0.12% -31.03%
28.80 0.45 1.59% 8.25%
37.33 0.63 1.72% -8.80%
83.94 1.30 1.57% -17.30%
54.78 -1.72 -3.04% -3.98%
332.94 2.22 0.67% 17.14%
125.24 0.19 0.15% 13.91%
145.90 1.46 1.01% -15.95%
34.77 0.55 1.61% 20.77%
117.94 0.70 0.60% 26.49%
133.62 1.96 1.49% 14.93%
99.00 0.47 0.48% 19.74%
96.50 1.29 1.35% 8.60%
69.44 0.64 0.93% 20.41%
42.76 0.46 1.09% 1.06%
382.50 7.02 1.87% 57.15%
117.16 -0.28 -0.24% -5.17%
112.94 2.12 1.91% 0.70%
101.82 0.96 0.95% -6.14%
72.63 1.13 1.58% -0.32%
79.33 0.90 1.15% 23.34%
122.23 1.58 1.31% -14.43%
49.94 1.65 3.42% 11.08%
59.41 0.52 0.88% 22.19%
74.74 1.12 1.52% 24.55%
106.35 1.44 1.37% 22.11%
198.67 2.01 1.02% 23.66%
56.32 2.21 4.08% -11.87%
26.04 0.67 2.64% -26.49%
169.56 0.65 0.38% -4.94%
79.12 0.71 0.91% 17.58%
68.11 0.37 0.55% 4.78%
51.30 0.02 0.04% -6.76%
161.85 -1.94 -1.18% -12.83%
182.42 0.37 0.20% 19.60%
158.28 0.52 0.33% -0.36%
184.79 9.05 5.15% -14.71%
92.79 -2.27 -2.39% -13.50%
56.35 0.52 0.93% 26.06%
176.80 0.78 0.44% -1.02%
24.25 0.26 1.08% 3.37%
19.04 -0.04 -0.21% -57.03%
84.24 0.40 0.48% 9.12%
134.12 2.27 1.72% -14.15%
81.86 0.94 1.16% 19.91%
12.14 0.24 2.02% -23.93%
69.73 2.16 3.20% 11.62%
64.85 1.56 2.46% 2.55%
66.56 0.79 1.20% -9.80%
207.56 2.37 1.16% 24.44%
16.14 -0.39 -2.36% -20.00%
110.94 1.14 1.04% 13.34%
70.52 1.41 2.04% 3.92%
58.36 0.76 1.32% 0.53%
60.58 0.63 1.05% 19.96%
43.03 0.73 1.73% 31.59%
140.54 0.08 0.06% 28.83%
31.61 0.36 1.15% -2.89%
129.49 0.36 0.28% -12.20%
45.54 0.37 0.82% -12.12%
14.57 -0.39 -2.61% -22.52%
998.28 17.30 1.76% 54.53%
78.62 0.88 1.13% 27.42%
58.67 0.52 0.89% -5.36%
12.79 -0.03 -0.23% -30.01%
32.24 0.13 0.40% 16.90%
102.07 0.72 0.71% 8.80%
304.83 6.81 2.29% 7.42%
129.34 3.03 2.40% 73.46%
123.60 1.36 1.11% 13.06%
123.11 0.71 0.58% 19.16%
29.07 0.36 1.25% -27.65%
184.33 2.48 1.36% 48.98%
80.37 1.10 1.39% -6.69%
161.86 0.87 0.54% 3.45%
63.57 1.89 3.06% 27.91%
17.64 0.04 0.23% 9.91%
158.30 2.35 1.51% 25.78%
132.85 0.96 0.73% 6.96%
26.06 -0.40 -1.51% -20.15%
31.35 0.39 1.26% -40.76%
81.63 0.77 0.95% 8.74%
87.07 2.79 3.31% -10.83%
41.12 0.53 1.31% 19.67%
35.94 0.65 1.84% -4.36%
94.23 1.26 1.36% 7.08%
48.97 0.74 1.53% -6.65%
51.73 -0.30 -0.58% -13.13%
24.22 0.18 0.75% 123.84%
51.16 3.99 8.46% -49.61%
156.76 2.65 1.72% -6.26%
12.71 -0.25 -1.93% -17.95%
142.83 3.44 2.47% 33.43%
33.21 -0.38 -1.13% -14.71%
63.65 1.02 1.63% 13.84%
27.92 -0.45 -1.59% -25.92%
208.51 1.23 0.59% 2.98%
50.21 0.85 1.72% -22.17%
51.18 0.49 0.97% -15.46%
47.53 1.31 2.83% -20.25%
86.38 4.63 5.66% -18.68%
72.33 1.59 2.25% 43.80%
114.50 2.05 1.82% -3.20%
40.62 1.41 3.60% -7.72%
76.07 -1.18 -1.53% -20.70%
123.72 3.79 3.16% 8.47%
34.04 0.17 0.50% -10.11%
289.24 3.98 1.40% 23.82%
100.20 3.13 3.22% 4.49%
48.06 0.55 1.16% -5.38%
74.57 0.27 0.36% 4.03%
19.18 0.06 0.31% 3.09%
25.25 0.04 0.16% 26.16%
73.12 0.89 1.23% 32.46%
58.60 0.48 0.83% 48.26%
26.51 -0.18 -0.67% 22.31%
249.32 4.06 1.66% 20.82%
24.88 0.01 0.04% -19.25%
101.65 1.17 1.16% 7.96%
117.75 2.40 2.08% 2.41%
60.30 0.18 0.30% -19.15%
23.84 0.11 0.46% -20.03%
79.10 0.92 1.18% 0.57%
89.85 1.22 1.38% -12.86%
108.75 1.50 1.40% 22.55%
120.61 2.47 2.09% -31.82%
94.63 1.45 1.56% 21.62%
25.90 3.00 13.10% -27.66%
84.62 0.48 0.57% 0.39%
46.82 -2.36 -4.80% -19.33%
67.53 0.99 1.49% 2.82%
115.57 6.92 6.37% 33.30%
48.88 2.67 5.78% -17.75%
118.62 2.51 2.16% -34.88%
79.72 1.11 1.41% -24.18%
84.42 0.20 0.24% 43.67%
55.20 0.61 1.12% 25.06%
84.53 -1.28 -1.49% -0.86%
60.44 0.67 1.12% -19.52%
128.20 2.18 1.73% -47.16%
62.13 1.51 2.49% 2.93%
87.08 0.44 0.51% -6.79%
25.95 -0.06 -0.23% -15.99%
23.46 0.32 1.38% -12.36%
170.83 2.43 1.44% -23.36%
92.51 1.17 1.28% -8.00%
61.34 1.22 2.03% -7.48%
673.21 7.42 1.11% 98.74%
75.70 0.88 1.18% 20.16%
67.88 -0.19 -0.28% 6.83%
127.10 4.56 3.72% -5.31%
84.84 0.81 0.96% 13.88%
28.47 -0.08 -0.28% 12.46%
110.81 3.74 3.49% -7.31%
73.50 0.99 1.37% 1.39%
20.32 -0.51 -2.45% -58.80%
41.30 -0.28 -0.67% 9.90%
31.56 0.88 2.87% 38.12%
77.70 2.02 2.67% -0.78%
30.66 0.40 1.32% 14.32%
156.02 2.53 1.65% 5.69%
116.02 3.07 2.72% 5.94%
136.12 2.10 1.57% 9.77%
199.56 3.80 1.94% -2.06%
37.80 1.48 4.07% -10.47%
55.25 1.56 2.90% -16.80%
39.38 0.82 2.13% -4.98%
124.44 1.69 1.38% 14.55%
94.16 3.08 3.38% 55.89%
74.68 0.96 1.30% 27.66%
43.37 1.44 3.43% 43.66%
24.97 -0.36 -1.42% -20.54%
108.37 1.28 1.20% -24.04%
96.54 1.52 1.60% 27.09%
23.92 0.29 1.23% -16.20%
156.57 1.38 0.89% 4.37%
137.91 2.09 1.54% 12.37%
26.71 0.49 1.87% 6.78%
26.57 0.16 0.61% 9.93%
43.37 -0.08 -0.18% -8.52%
46.40 -2.57 -5.25% -15.74%
34.96 0.46 1.33% 10.81%
48.46 0.11 0.23% -40.58%
15.85 -0.03 -0.17% -41.17%
82.21 0.29 0.35% -2.73%
27.35 0.44 1.64% -14.05%
111.10 1.12 1.02% 3.97%
19.82 0.09 0.46% -37.53%
37.63 0.39 1.05% -25.69%
72.31 0.23 0.32% -23.59%
18.25 0.32 1.78% 66.36%
28.35 0.40 1.43% 22.25%
21.95 0.02 0.09% -2.27%
19.23 0.23 1.21% 39.15%
66.54 1.34 2.06% 12.74%
95.65 0.92 0.97% 22.52%
48.57 0.39 0.81% -3.30%
88.95 1.21 1.38% 3.43%
34.55 0.01 0.03% -28.70%
18.27 0.27 1.50% -6.60%
27.88 0.33 1.20% -28.11%
49.97 0.94 1.92% -6.11%
90.96 1.68 1.88% -6.44%
37.39 0.29 0.78% -33.85%
133.39 2.89 2.21% -14.91%
43.74 0.83 1.93% -24.43%
29.08 0.29 1.01% -36.14%
43.60 0.43 1.00% -38.13%
12.90 0.30 2.38% -21.05%
106.11 -0.89 -0.83% -42.95%
56.43 0.06 0.11% -15.68%
35.15 0.17 0.49% -17.20%
26.45 0.65 2.52% -10.35%
52.23 0.45 0.87% 28.61%
45.73 0.59 1.31% 4.33%
18.17 0.47 2.66% 26.62%
32.73 0.72 2.25% 9.43%
50.22 0.69 1.39% 26.95%
96.29 1.71 1.81% 6.54%
17.77 0.17 0.97% -5.16%
9.49 0.03 0.32% -6.36%
45.43 0.42 0.93% 7.58%
16.57 -0.59 -3.44% -15.85%
42.35 0.43 1.03% -5.43%
13.37 -0.58 -4.16% 3.56%
30.80 0.08 0.26% 18.51%
18.17 0.37 2.08% -34.10%
24.19 0.39 1.64% -4.91%
50.03 1.45 2.98% -16.95%
54.74 -0.91 -1.64% -24.84%
37.56 0.33 0.89% 8.40%
28.16 -0.43 -1.50% -22.40%
45.51 -2.81 -5.82% 8.10%
11.49 0.73 6.78% -24.51%
3.27 0.01 0.31% 4.31%
59.76 0.25 0.42% -15.05%
34.60 0.99 2.95% -27.16%
4.41 0.01 0.23% -7.35%
12.07 0.28 2.37% -8.63%
26.35 0.35 1.35% 8.53%
8.79 0.06 0.69% 45.53%
19.74 0.18 0.92% -10.03%
4.66 0.08 1.75% 5.07%
10.94 0.02 0.18% -29.49%
19.71 0.42 2.18% -58.59%
30.49 0.87 2.94% 24.65%
8.10 0.30 3.85% -15.36%
28.07 -0.18 -0.64% -30.12%
13.78 0.18 1.32% -36.00%
23.94 0.28 1.18% 65.45%
10.88 0.38 3.62% -32.17%
22.81 0.63 2.84% 2.06%
3.93 0.01 0.26% 29.70%
2.97 -0.08 -2.62% -27.03%
10.51 0.01 0.10% -24.96%
6.71 0.09 1.36% -44.18%
14.43 -0.48 -3.22% 15.91%
10.59 -0.30 -2.75% 5.64%
2.44 0.05 2.08% -64.33%
40.13 -0.24 -0.59% -31.89%
145.66 -0.33 -0.23% -10.50%
448.08 4.53 1.02% 6.85%
46.16 -1.06 -2.24% -8.16%
70.22 0.02 0.03% 22.10%
Preis Tag Jahr
S&P MidCap 400 1907 24.33 1.29% 1.69%
NASDAQ 100 7465 84.94 1.15% 11.72%
Dow Jones 25939 195.11 0.76% 8.27%
Russell 2000 1543 -11.83 -0.76% -0.05%
S&P VIX 13 -0.64 -0.64% -10.07%
S&P 500 2850 26.11 0.92% 7.81%



SPX S&P 500 | Aktienkurs

Wert Preis Grafik Historische Einnahmen Dividendenrendite - SPX S&P 500 Aktienkurs - 3/21/2019.