SPX S&P 500 | Aktienkurs

SPX

2488

Täglich Wechseln:

-1.51%

Jährlich:

-13.57%

Preis Tag Jahr
239.19 -5.74 -2.34% 22.23%
1,893.20 -25.63 -1.34% 4.09%
153.84 -1.42 -0.91% 28.89%
1,097.31 -23.53 -2.10% -9.69%
154.13 -4.07 -2.57% -12.44%
83.42 -4.09 -4.67% -20.97%
132.45 -0.70 -0.53% -2.30%
39.25 -1.15 -2.85% -52.16%
151.53 -5.86 -3.72% -3.88%
20.57 0.80 4.05% -29.43%
119.05 0.40 0.34% 21.34%
33.46 0.59 1.79% -21.71%
27.22 0.65 2.45% -44.64%
228.47 -11.97 -4.98% -7.65%
178.20 -3.11 -1.72% -11.10%
74.68 -1.44 -1.89% -40.16%
237.32 -1.56 -0.65% 0.53%
39.14 -0.66 -1.66% -29.02%
54.39 -0.86 -1.56% -7.80%
54.21 -0.14 -0.26% -3.06%
123.68 0.41 0.33% -68.76%
114.39 -0.01 -0.01% 10.60%
49.53 -0.27 -0.54% -7.97%
43.42 -0.53 -1.21% -6.58%
75.69 -1.18 -1.54% -7.53%
37.51 -1.72 -4.38% -43.01%
92.94 -4.03 -4.16% -19.01%
244.16 -11.31 -4.43% 29.69%
33.75 -0.62 -1.80% -16.48%
361.56 -8.52 -2.30% -1.72%
123.40 -0.74 -0.59% 1.21%
73.49 -1.64 -2.18% -11.25%
78.59 -1.55 -1.93% -7.84%
105.64 -4.36 -3.96% -26.01%
204.18 -4.70 -2.25% 6.16%
86.57 0.42 0.49% -2.98%
290.99 -12.97 -4.27% 8.62%
159.56 -1.94 -1.20% -15.96%
79.95 0.51 0.64% 1.69%
73.54 -0.80 -1.08% -14.56%
133.52 -4.39 -3.18% -37.90%
127.37 -5.44 -4.10% -20.92%
138.81 -2.99 -2.11% -17.76%
152.83 -3.44 -2.20% -13.73%
37.56 1.34 3.69% -31.22%
140.09 -2.09 -1.47% 11.53%
6.70 -0.21 -2.97% -33.25%
65.22 -2.80 -4.12% 12.72%
233.47 -3.59 -1.51% -22.69%
287.31 -4.17 -1.43% 17.56%
99.75 -2.27 -2.23% -11.91%
90.18 -2.86 -3.07% -20.87%
283.33 -4.22 -1.47% 3.01%
350.47 -3.49 -0.99% 16.95%
78.30 1.32 1.71% 17.15%
73.21 -3.45 -4.50% -33.52%
82.43 -0.43 -0.52% -27.26%
113.95 -2.79 -2.39% -18.68%
31.16 -1.52 -4.64% -37.43%
146.40 -3.53 -2.35% -27.61%
14.33 0.45 3.24% -67.51%
33.94 0.04 0.12% -24.46%
22.26 -0.41 -1.81% -39.45%
56.02 0.61 1.09% 4.90%
221.58 -4.87 -2.15% 17.61%
62.99 -2.01 -3.09% -15.28%
135.78 -0.65 -0.48% 4.07%
40.30 2.00 5.22% -56.98%
40.56 0.24 0.60% -25.10%
298.40 -6.07 -1.99% 26.96%
203.15 -8.24 -3.90% -30.24%
227.12 -6.16 -2.64% -9.73%
33.72 -0.67 -1.95% -24.85%
41.17 -2.62 -5.98% -24.11%
126.99 -4.56 -3.47% -20.30%
460.11 -7.61 -1.63% -19.32%
148.15 -1.43 -0.96% -23.52%
85.17 -5.56 -6.13% -33.68%
223.12 2.37 1.07% 15.58%
50.81 0.43 0.85% 2.34%
109.27 -7.37 -6.32% -41.78%
13.03 0.26 2.04% -80.39%
102.97 -2.97 -2.80% -24.72%
125.89 -2.03 -1.59% -25.58%
67.58 -0.59 -0.87% 0.04%
174.06 5.49 3.26% 2.78%
219.15 -6.07 -2.70% -16.56%
76.10 -3.29 -4.14% -14.83%
313.67 -0.63 -0.20% 15.74%
46.83 2.82 6.41% -74.53%
51.52 -0.20 -0.39% -46.81%
154.16 4.95 3.32% -5.46%
41.26 0.17 0.41% -3.80%
142.54 -1.18 -0.82% -25.57%
40.21 -1.29 -3.11% -52.33%
165.00 -3.81 -2.26% 2.18%
136.09 -3.29 -2.36% -17.14%
46.02 -1.71 -3.58% -35.29%
20.54 -0.72 -3.36% -53.96%
27.89 -0.17 -0.59% -37.67%
18.07 -0.12 -0.66% -53.42%
145.97 -0.40 -0.27% 13.85%
8.52 0.55 6.91% -83.95%
82.05 -1.85 -2.21% -38.01%
292.83 -7.28 -2.43% 7.91%
92.62 -1.74 -1.84% 13.81%
147.61 -4.56 -2.99% -19.15%
69.78 -1.28 -1.80% -9.26%
237.73 -4.43 -1.83% 29.10%
59.21 -3.79 -6.02% -55.21%
43.53 -0.76 -1.72% -41.01%
116.03 4.11 3.67% 13.78%
50.39 -2.01 -3.84% -1.58%
80.99 -0.16 -0.19% 4.82%
421.06 -15.86 -3.63% -5.25%
46.20 -0.43 -0.92% -52.42%
80.06 -2.69 -3.25% -15.33%
73.82 -1.69 -2.24% 1.33%
495.23 -3.52 -0.71% 21.82%
76.14 -0.42 -0.55% 4.98%
81.60 -0.62 -0.75% 1.30%
132.72 1.50 1.14% -30.68%
32.75 -4.40 -11.82% -34.29%
46.38 0.46 1.00% -49.70%
14.49 -1.01 -6.49% -26.70%
22.46 -0.22 -0.97% -60.75%
13.40 -0.05 -0.37% -32.73%
130.25 0.97 0.75% 6.77%
88.85 -2.29 -2.51% -12.89%
20.12 -1.10 -5.18% -67.20%
41.98 -1.27 -2.93% -1.51%
39.42 -1.87 -4.53% -41.04%
71.22 -2.37 -3.22% -14.38%
155.06 -2.20 -1.40% -10.13%
4.36 -0.04 -0.91% -52.81%
187.47 -7.03 -3.61% -2.24%
74.49 -4.91 -6.18% -23.58%
7.63 0.11 1.40% -74.93%
32.39 0.56 1.76% -33.60%
115.26 -1.85 -1.58% 1.08%
48.96 -0.16 -0.33% -45.33%
188.32 3.46 1.87% -0.52%
30.64 -0.86 -2.73% -42.38%
193.94 1.07 0.55% -10.92%
93.85 -3.34 -3.44% -31.26%
76.79 2.22 2.98% -7.06%
85.58 -2.12 -2.42% -22.58%
103.32 1.03 1.01% 5.49%
138.51 1.46 1.07% -16.08%
630.18 4.03 0.64% 36.57%
209.05 2.33 1.13% 11.89%
25.52 -0.54 -2.05% -29.40%
86.02 -2.73 -3.08% -4.51%
52.15 -0.27 -0.52% -24.02%
13.63 -0.75 -5.22% -52.71%
29.55 0.36 1.23% -22.34%
58.76 -0.23 -0.39% -31.83%
54.32 -0.74 -1.34% 2.74%
300.68 -4.40 -1.44% -12.89%
104.94 -1.32 -1.24% -17.38%
76.34 1.19 1.58% -48.25%
18.00 -0.70 -3.74% -47.99%
162.48 2.78 1.74% 35.22%
89.09 -1.26 -1.39% -36.33%
66.05 -1.60 -2.37% -34.25%
68.08 -0.68 -0.99% -33.06%
21.46 -0.17 -0.79% -69.11%
34.68 0.35 1.02% -18.84%
295.11 -8.38 -2.76% -25.87%
24.15 -0.67 -2.70% -79.16%
80.73 0.84 1.05% -29.80%
94.92 -2.22 -2.29% -7.85%
28.68 -2.31 -7.45% -61.36%
59.46 -1.57 -2.57% -26.04%
126.24 -2.96 -2.29% 9.76%
56.82 1.94 3.53% 13.04%
44.58 -0.70 -1.55% -24.82%
54.29 -0.28 -0.51% -27.88%
23.54 0.50 2.15% -79.05%
132.20 -3.15 -2.32% -34.47%
63.72 2.40 3.91% 12.88%
15.84 -0.28 -1.74% -40.98%
115.65 -3.19 -2.68% -36.34%
72.45 -2.78 -3.70% -8.93%
61.57 0.70 1.15% -10.79%
55.46 0.82 1.50% 4.46%
92.13 -3.61 -3.77% -43.58%
218.28 -2.30 -1.04% 14.26%
77.16 0.24 0.31% -18.56%
57.77 -2.65 -4.39% 4.50%
146.71 -3.00 -2.00% -20.69%
32.26 0.66 2.09% 36.23%
7.93 -0.35 -4.23% -57.95%
77.93 -1.00 -1.27% -7.22%
95.68 -0.01 -0.01% -33.06%
70.41 -1.88 -2.60% -12.89%
37.38 -2.15 -5.44% -47.71%
49.36 -2.17 -4.21% -22.50%
53.93 -0.22 -0.41% -22.99%
164.18 -1.01 -0.61% -20.04%
9.11 -0.38 -3.96% -44.75%
140.38 4.65 3.43% 22.17%
53.59 0.83 1.57% -28.13%
62.04 0.08 0.13% 8.75%
33.72 -1.58 -4.48% -44.49%
48.75 1.17 2.45% 17.23%
126.68 -3.72 -2.85% -9.95%
8.41 0.62 7.96% -72.88%
90.38 -3.67 -3.90% -34.16%
29.51 -0.97 -3.18% -37.62%
8.07 -0.32 -3.81% -46.56%
791.75 -2.90 -0.36% -23.92%
85.59 -2.42 -2.75% 10.48%
35.71 -0.24 -0.65% -41.18%
6.37 -0.02 -0.31% -53.02%
21.79 -1.18 -5.14% -31.20%
69.69 -0.77 -1.09% -34.02%
238.35 -1.34 -0.56% -24.01%
79.02 -0.13 -0.16% -38.18%
48.56 0.70 1.45% -60.38%
87.79 -1.38 -1.55% -28.52%
13.77 -0.15 -1.08% -49.78%
182.69 0.89 0.49% -1.85%
81.38 -2.51 -2.99% 7.12%
22.48 -0.53 -2.30% -63.97%
3.65 0.18 5.04% -78.73%
177.90 -1.80 -1.00% 13.33%
13.45 -0.84 -5.85% -49.74%
9.29 -0.77 -7.66% -72.62%
70.83 -0.26 -0.37% -15.69%
64.33 -0.65 -1.00% -29.52%
37.98 -2.02 -5.05% -3.70%
5.35 0.66 13.97% -83.98%
32.23 -1.04 -3.13% -35.54%
24.96 0.46 1.88% -51.18%
40.27 -2.25 -5.06% 72.61%
38.12 -0.28 -0.73% -25.84%
114.16 -1.85 -1.59% -27.49%
6.87 -0.50 -6.78% -48.42%
146.70 1.49 1.03% -3.49%
15.69 -0.38 -2.34% -54.46%
30.48 -0.17 -0.55% -54.04%
9.86 -0.20 -1.99% -63.99%
26.42 -0.18 -0.68% -49.78%
33.51 0.09 0.27% -33.89%
80.31 -3.06 -3.67% -6.08%
43.90 -1.73 -3.78% -38.86%
106.63 -2.68 -2.45% -13.39%
32.30 -0.30 -0.92% -24.55%
27.49 -0.30 -1.08% -64.51%
128.06 -4.38 -3.31% 3.28%
47.28 -0.95 -1.97% 29.61%
190.75 -3.72 -1.91% -33.72%
128.20 -1.57 -1.21% 19.48%
32.79 -0.40 -1.19% -32.39%
49.75 -2.36 -4.53% -32.73%
9.15 -0.41 -4.24% -52.49%
16.85 -0.22 -1.29% -37.96%
68.91 -2.76 -3.85% -3.70%
18.41 -0.27 -1.45% -36.25%
180.79 -5.24 -2.82% -27.21%
6.15 0.89 16.92% -76.05%
142.02 -0.50 -0.35% 42.01%
99.44 -7.86 -7.33% -16.89%
23.68 0.15 0.64% -62.21%
6.89 -0.63 -8.38% -71.49%
63.40 3.63 6.07% -20.75%
73.55 -3.90 -5.04% -19.19%
58.33 -3.08 -5.01% -48.65%
48.48 -4.20 -7.96% -65.29%
83.50 -4.70 -5.33% -10.80%
95.23 1.27 1.35% 6.78%
34.38 0.13 0.37% -29.02%
31.90 0.54 1.72% -53.88%
45.69 1.38 3.11% -61.45%
45.80 -1.78 -3.74% -6.95%
90.82 -5.34 -5.55% -25.89%
45.61 0.23 0.51% -44.18%
71.67 -1.79 -2.44% -18.74%
67.10 -3.34 -4.74% -22.01%
41.11 1.11 2.78% -32.34%
62.69 -2.17 -3.35% -51.66%
49.02 -1.18 -2.35% -32.00%
68.10 -0.82 -1.19% -23.68%
26.10 -2.19 -7.74% -85.49%
77.57 -3.03 -3.76% -19.93%
46.14 -2.30 -4.75% -24.80%
613.11 -17.05 -2.71% -12.83%
67.11 -0.59 -0.87% -14.35%
11.58 -0.13 -1.11% -84.24%
99.37 0.19 0.19% -24.64%
71.01 -1.92 -2.63% -17.10%
10.05 0.23 2.34% -63.74%
112.81 2.55 2.31% -2.49%
95.32 2.20 2.36% 29.88%
8.69 0.80 10.08% -58.43%
26.07 0.37 1.44% -39.62%
71.43 -2.75 -3.71% -11.08%
107.78 0.66 0.62% -35.07%
123.73 2.73 2.26% 5.59%
85.45 -3.27 -3.68% -36.22%
171.34 -9.02 -5.00% -15.94%
65.95 -4.36 -6.19% 19.66%
32.61 -0.40 -1.21% -18.72%
60.97 -5.00 -7.58% -52.50%
79.55 -4.60 -5.47% -20.12%
26.12 -1.67 -6.01% -38.16%
5.69 0.19 3.36% -78.73%
31.29 -0.58 -1.82% -75.65%
71.43 -0.88 -1.22% -26.98%
4.86 0.41 9.10% -81.32%
94.97 -5.81 -5.77% -41.09%
96.30 -1.32 -1.35% -31.17%
20.20 0.54 2.75% -24.96%
13.09 -0.10 -0.72% -71.27%
24.69 -0.70 -2.76% -48.22%
21.95 0.43 2.00% -38.91%
44.15 1.35 3.15% -10.59%
11.76 -1.66 -12.15% -23.83%
12.20 -0.12 -0.93% -53.54%
93.64 -2.26 -2.36% -17.56%
7.81 -0.41 -4.99% -61.32%
21.24 -1.05 -4.69% -49.88%
17.02 0.65 3.97% -74.40%
12.29 -0.76 -5.79% -31.75%
22.51 -0.98 -4.17% -19.35%
13.60 -0.77 -5.36% -35.97%
7.49 0.60 8.64% -62.14%
37.97 0.14 0.37% -43.60%
68.05 -3.72 -5.18% -27.34%
31.09 -1.51 -4.62% -35.17%
83.82 -0.60 -0.71% -10.94%
12.96 -0.14 -1.07% -62.78%
17.85 0.25 1.42% -6.15%
11.43 1.28 12.61% -58.77%
35.41 -2.06 -5.50% -29.55%
38.90 -1.06 -2.66% -57.62%
5.98 -0.23 -3.63% -85.02%
82.42 0.79 0.96% -38.71%
5.07 0.05 1.00% -88.42%
5.99 -0.09 -1.48% -79.55%
28.44 0.70 2.51% -36.97%
8.18 -0.02 -0.24% -34.56%
55.33 -1.39 -2.45% -51.51%
15.41 -0.95 -5.78% -73.01%
15.05 -1.06 -6.55% -61.48%
18.97 -0.82 -4.14% -33.65%
15.71 -0.56 -3.44% -70.74%
23.80 -0.31 -1.27% -50.04%
7.83 0.08 1.03% -56.91%
16.91 -1.57 -8.50% -48.84%
30.64 -0.58 -1.86% -39.36%
98.75 -1.31 -1.31% 2.96%
7.19 -0.06 -0.83% -60.90%
1.07 -0.03 -2.73% -88.18%
24.55 0.20 0.82% -46.58%
9.50 -0.70 -6.82% -43.58%
22.87 -1.34 -5.53% -46.70%
7.73 -0.56 -6.70% -42.86%
5.99 -0.25 -3.93% -78.64%
5.44 -0.33 -5.64% -71.87%
11.98 -0.58 -4.62% -51.62%
42.62 -2.21 -4.93% -25.76%
34.39 -0.92 -2.61% -37.90%
30.76 -0.06 -0.19% -21.35%
12.80 -0.28 -2.14% -61.69%
20.63 0.19 0.93% -52.28%
2.62 0.22 8.96% -75.21%
0.17 0.01 3.63% -94.57%
22.96 -1.04 -4.33% -64.52%
24.64 -0.57 -2.26% -32.81%
6.11 -0.24 -3.78% -49.96%
8.00 0.07 0.82% -69.93%
3.18 0.09 2.91% -60.30%
5.61 -1.24 -18.06% -70.91%
1.93 0.23 13.53% -58.49%
6.55 -0.45 -6.43% -71.53%
11.95 -1.25 -9.44% -61.10%
0.34 0.05 17.96% -95.69%
49.13 0.18 0.37% 68.83%
3.94 0.38 10.53% -77.63%
1.71 -0.09 -5.00% -92.65%
1.71 -0.08 -4.21% -85.15%
13.53 -0.84 -5.81% -39.02%
3.33 -0.08 -2.21% -16.67%
0.23 -0.004 -1.68% -92.20%
2.80 -0.06 -1.93% -72.13%
1.81 -0.06 -2.96% -73.42%
3.23 0.15 4.87% -77.77%
0.82 -0.15 -15.48% -92.24%
0.36 0 0% -85.88%
271,475.00 10,225.00 3.91% -11.42%
28.76 0.71 2.53% -10.07%
134.32 0.26 0.19% -15.27%
86.01 -5.36 -5.87% -35.18%
55.21 0.39 0.71% 18.30%
33.86 4.24 14.31% -48.04%
426.53 16.99 4.15% -3.47%
56.86 2.01 3.66% -23.98%
116.96 -5.47 -4.47% -33.90%
31.05 0.86 2.85% -18.63%
33.64 0.94 2.87% -34.62%
141.60 4.33 3.15% -6.69%
43.93 -0.75 -1.68% -49.33%
28.48 0.01 0.04% -41.22%
85.79 -0.61 -0.71% -10.70%
132.76 2.37 1.82% -18.77%
8.80 0.01 0.11% -28.98%
12.76 -0.02 -0.16% -74.31%
79.29 3.30 4.34% 12.69%
82.69 -2.56 -3.00% -40.05%
46.42 -1.29 -2.70% -0.96%
64.56 0.39 0.61% 11.31%
29.93 0.17 0.57% 7.70%
56.86 1.15 2.06% 4.20%
14.13 0.01 0.07% -53.72%
47.45 1.47 3.20% 26.70%
16.70 0.06 0.36% -35.32%
66.96 0.94 1.42% -20.82%
5.68 0.21 3.84% -46.77%
36.67 0.93 2.60% -27.94%
8.13 -0.78 -8.75% -83.51%
32.51 -0.01 -0.03% -59.34%
12.49 0.53 4.43% -80.70%
10.36 0.56 5.71% -61.30%
45.59 -0.33 -0.72% -47.26%
6.21 -0.71 -10.26% -68.75%
8.18 0.32 4.07% -26.83%
183.52 6.35 3.58% 13.07%
164.09 3.22 2.00% -10.77%
49.88 -1.12 -2.20% -29.07%
56.00 1.03 1.87% -35.11%
66.96 0.94 1.42% -20.82%
53.48 1.73 3.34% -5.46%
104.78 4.74 4.74% -26.33%
60.63 2.33 4.00% 10.32%
11.01 -0.06 -0.54% -68.04%
241.34 7.01 2.99% 13.49%
20.41 -0.88 -4.13% -34.27%
92.71 3.08 3.44% -26.75%
38.79 -1.81 -4.46% -49.33%
Preis Tag Jahr
Dow Jones 21052 -360.91 -1.69% -20.21%
S&P MidCap 400 1337 -37.40 -2.72% -30.85%
NASDAQ 100 7528 -107.54 -1.41% -0.17%
Russell 2000 1052 -33.75 -3.11% -32.88%
S&P 500 2488 -38.25 -1.51% -13.57%
S&P VIX 46 -4.11 -4.11% 33.22%