S&P 500

SPX

2663

Täglich Wechseln:

21.68 0.82%

Jahresveränderung:

2.55%


Preis Tag Jahr
178.54 -7.24 -3.90% 3.14%
1,535.40 26.93 1.78% 34.78%
103.41 -1.06 -1.01% 23.55%
1,042.84 24.56 2.41% 0.87%
319,059.99 -7,270.01 -2.23% 16.02%
136.31 5.00 3.81% -25.00%
108.85 -1.94 -1.75% 9.93%
142.77 -4.93 -3.34% 3.19%
77.58 -1.58 -2.00% -4.14%
135.26 0.74 0.55% 21.43%
27.60 -0.02 -0.08% -7.38%
93.88 -2.83 -2.92% -2.61%
43.03 -1.17 -2.65% 21.07%
53.00 0.15 0.28% -14.97%
263.78 -2.12 -0.80% 24.06%
170.52 -2.82 -1.63% -1.18%
117.48 -1.80 -1.51% 1.96%
188.85 -0.31 -0.16% 23.85%
44.63 -1.05 -2.29% 21.89%
59.25 -1.31 -2.16% 28.22%
47.47 -0.63 -1.30% 5.79%
317.76 0.06 0.02% 19.84%
91.76 -1.44 -1.55% 3.36%
48.86 0.53 1.10% 0.59%
48.97 -1.49 -2.95% 6.85%
74.74 -1.58 -2.06% 37.82%
63.17 -1.44 -2.23% -12.75%
113.45 -1.86 -1.61% 10.22%
146.38 1.66 1.14% -32.18%
37.53 -0.59 -1.55% 3.20%
266.72 -3.51 -1.30% 35.98%
115.83 -3.13 -2.63% -0.28%
86.84 -2.56 -2.86% -8.31%
72.53 0.06 0.08% 22.30%
118.87 -1.42 -1.18% -21.74%
194.07 -0.82 -0.42% 14.32%
92.16 -0.11 -0.12% 11.93%
226.57 7.17 3.27% 23.07%
184.35 -2.21 -1.18% 9.54%
68.67 -1.88 -2.66% 22.34%
85.01 -2.63 -3.00% -17.78%
200.28 -5.25 -2.55% -14.52%
144.92 -2.47 -1.68% -2.93%
143.10 -7.57 -5.02% 22.21%
123.02 2.08 1.72% 13.18%
157.58 -5.09 -3.13% 6.52%
54.80 -0.89 -1.60% -16.57%
112.73 -3.06 -2.65% 35.07%
127.10 -0.73 -0.57% 8.54%
7.87 0.05 0.58% -55.89%
55.99 1.06 1.92% -15.94%
229.84 0.16 0.07% -16.71%
218.28 -10.45 -4.57% 25.93%
97.65 2.91 3.07% -1.42%
53.41 -0.06 -0.10% -12.90%
109.39 -1.87 -1.68% -3.98%
234.04 1.18 0.51% 21.44%
296.05 1.66 0.56% -6.57%
67.08 -0.96 -1.41% -7.45%
106.94 -1.24 -1.15% 13.33%
88.36 -2.95 -3.22% 9.51%
125.10 -0.71 -0.56% -9.04%
65.10 -1.32 -1.99% 30.28%
54.36 -0.64 -1.16% 4.80%
192.58 -5.46 -2.76% -19.10%
47.57 -0.71 -1.47% -23.08%
43.84 -0.57 -1.27% -11.28%
48.80 -0.06 -0.12% 58.18%
75.92 -2.61 -3.32% 6.17%
177.26 -4.76 -2.62% 13.40%
67.78 -0.13 -0.19% 18.40%
408.76 1.06 0.26% -15.08%
102.52 1.23 1.21% 8.88%
105.33 -0.46 -0.43% 3.60%
80.61 -1.65 -2.01% 12.58%
317.86 -1.15 -0.36% 2.87%
280.86 -0.69 -0.24% 27.74%
242.26 -1.12 -0.46% 6.87%
45.39 -0.57 -1.24% -1.50%
47.21 -1.69 -3.46% -33.73%
205.88 -1.72 -0.83% 16.71%
141.35 -2.05 -1.43% 27.90%
488.53 5.93 1.23% 27.28%
164.62 -3.01 -1.80% 5.75%
133.91 -1.38 -1.02% 0.63%
159.97 -6.25 -3.76% 8.97%
70.15 -1.94 -2.69% 39.74%
43.48 -0.93 -2.08% 2.77%
224.37 -1.87 -0.83% 3.27%
71.96 -1.39 -1.89% 6.07%
67.77 -1.60 -2.31% -35.12%
133.25 -1.08 -0.80% -10.62%
178.07 -1.16 -0.65% -10.99%
62.49 -0.28 -0.45% -13.50%
191.41 -4.32 -2.21% 34.25%
174.09 -2.31 -1.31% -8.42%
198.14 0.11 0.06% 30.63%
86.74 -0.95 -1.08% -2.39%
268.63 -0.72 -0.27% -11.70%
184.61 -2.19 -1.17% 15.90%
34.60 -0.69 -1.96% 20.18%
96.51 -0.38 -0.39% 27.56%
93.25 -1.66 -1.75% -0.40%
50.29 0.16 0.32% -4.06%
141.51 -1.36 -0.95% 12.73%
79.73 -0.94 -1.16% -4.91%
211.18 -0.04 -0.02% 4.54%
145.10 2.69 1.89% 4.24%
67.42 -1.08 -1.58% 11.77%
43.92 0.64 1.47% -26.33%
43.73 0.05 0.10% -15.51%
35.74 0.11 0.31% -20.61%
109.58 -2.75 -2.45% -2.41%
60.02 1.00 1.69% -10.45%
87.30 -0.41 -0.47% -0.68%
134.97 0.03 0.02% 77.99%
307.84 -2.32 -0.75% 30.46%
69.00 -8.72 -11.22% 20.36%
155.16 -5.04 -3.14% 14.62%
74.11 -0.29 -0.39% -9.01%
160.97 0.02 0.01% 10.97%
117.93 1.52 1.31% -7.57%
68.46 -0.66 -0.95% -4.57%
88.78 -1.05 -1.17% 23.13%
46.14 -0.89 -1.88% -10.11%
79.82 -1.58 -1.94% 16.93%
415.48 0.32 0.08% 6.50%
91.93 0.26 0.28% -16.46%
67.12 -0.56 -0.82% -0.45%
341.79 3.65 1.08% -11.04%
64.34 -0.72 -1.11% 24.23%
64.99 -0.01 -0.01% 1.14%
191.61 -1.83 -0.95% -12.85%
45.25 -0.84 -1.81% 9.30%
93.07 0.34 0.37% -10.35%
22.87 -0.69 -2.91% 1.71%
57.08 0.88 1.57% 12.65%
17.08 -0.34 -1.95% 1.24%
111.58 1.22 1.10% -4.63%
51.04 -0.61 -1.18% 9.56%
91.04 -1.59 -1.72% 12.51%
63.31 -0.04 -0.06% 1.71%
35.52 1.12 3.25% -39.56%
64.62 -1.40 -2.11% 18.27%
74.29 0.83 1.12% -2.61%
162.61 -2.88 -1.74% 14.98%
9.16 0.07 0.76% -28.21%
160.41 0.72 0.45% -1.15%
31.91 -1.08 -3.27% -22.28%
45.12 -0.23 -0.51% -46.98%
79.38 -0.65 -0.81% 9.29%
148.15 -1.74 -1.16% 35.33%
53.05 0.68 1.30% -4.25%
211.18 -0.91 -0.43% -0.05%
128.94 -1.54 -1.18% -1.33%
88.92 0.47 0.53% -10.82%
76.58 -0.54 -0.69% 6.66%
90.36 4.62 5.39% 0.46%
84.62 1.66 2.00% -21.32%
53.86 -1.71 -3.08% 12.16%
133.54 7.96 6.33% 4.64%
150.02 1.85 1.25% 0.42%
33.61 0.18 0.54% -6.66%
76.79 -1.70 -2.17% -40.13%
72.42 0.68 0.95% -22.18%
25.00 -0.34 -1.34% -8.24%
28.68 0.74 2.65% -20.13%
56.38 -0.63 -1.11% -8.04%
152.91 -4.02 -2.56% 0.48%
31.13 -0.02 -0.05% -2.49%
106.08 -4.42 -4.00% 22.48%
119.25 4.24 3.69% 10.42%
87.40 -0.81 -0.92% 6.12%
85.46 -0.68 -0.79% -5.93%
60.78 -1.50 -2.41% 21.06%
45.63 -0.66 -1.41% 15.93%
344.28 -9.48 -2.68% 59.53%
107.88 0.92 0.86% -13.56%
107.49 -0.16 -0.15% -6.77%
94.16 -0.81 -0.85% -3.64%
69.24 -0.74 -1.06% 5.48%
67.66 -0.72 -1.05% 3.95%
122.40 -3.76 -2.98% -14.29%
43.55 -0.68 -1.53% -18.66%
53.33 -1.23 -2.25% 3.54%
69.85 0.47 0.68% 9.41%
101.77 -1.49 -1.44% 19.21%
187.43 -0.29 -0.15% 5.42%
62.71 1.04 1.69% -2.52%
26.69 -0.36 -1.33% -24.43%
165.73 1.92 1.17% -10.26%
76.75 0.29 0.38% 21.89%
60.46 0.04 0.07% -10.74%
46.47 -1.00 -2.11% -21.05%
169.28 0.87 0.52% -2.21%
173.31 -0.02 -0.01% 34.96%
146.42 0.78 0.53% -8.79%
145.54 1.85 1.29% -33.47%
51.12 -0.50 -0.97% 1.01%
171.37 3.44 2.05% -14.55%
29.74 -0.83 -2.70% 30.58%
24.17 0.90 3.84% -55.11%
77.36 -0.12 -0.15% -10.55%
130.32 -0.07 -0.05% -1.74%
127.20 0.38 0.30% -23.36%
67.92 5.35 8.55% -2.79%
18.26 -0.76 -4.00% 25.84%
67.14 -0.07 -0.10% 21.95%
53.75 -0.26 -0.48% -33.03%
58.76 -0.65 -1.09% -25.67%
18.02 -0.24 -1.31% -1.42%
106.37 -1.93 -1.78% -1.98%
61.45 -0.74 -1.19% 9.61%
56.66 0.49 0.86% -15.00%
55.87 -1.06 -1.86% 29.75%
45.34 -0.01 -0.02% 31.53%
123.66 -2.61 -2.07% 33.86%
28.34 -1.26 -4.26% -24.47%
124.66 -1.29 -1.02% -26.27%
45.48 -0.74 -1.60% -16.89%
16.01 -0.11 -0.68% 2.20%
812.55 -15.47 -1.86% 28.52%
70.85 -0.74 -1.03% 3.88%
61.01 -1.12 -1.80% 9.00%
11.22 -0.29 -2.52% -20.65%
31.15 -0.30 -0.95% -13.54%
82.81 -1.08 -1.29% -16.68%
301.34 -3.41 -1.12% 50.91%
86.54 -1.82 -2.06% 22.77%
114.68 1.66 1.47% -8.15%
117.33 -1.76 -1.48% 4.17%
33.80 -0.79 -2.28% -9.12%
149.45 0.30 0.20% 34.07%
88.24 -2.58 -2.84% 11.02%
61.78 -0.09 -0.15% -3.99%
16.23 -0.90 -5.25% 11.82%
161.09 -1.25 -0.77% 18.98%
27.08 -0.28 -1.02% -11.27%
37.33 1.58 4.40% -23.25%
72.65 0.08 0.11% 3.25%
73.60 -0.27 -0.37% -19.83%
37.36 -1.18 -3.05% 9.10%
35.96 -0.56 -1.53% -13.20%
83.91 -0.53 -0.63% 13.38%
44.63 0.78 1.77% -20.45%
55.52 -0.27 -0.48% 3.48%
12.31 -0.40 -3.15% -71.10%
46.83 1.73 3.83% -49.27%
161.83 0.08 0.05% 5.91%
14.64 -0.20 -1.35% 7.96%
146.16 -2.90 -1.95% 46.13%
32.34 0.10 0.31% -25.57%
56.42 -0.99 -1.72% 16.44%
32.58 -0.21 -0.64% 2.49%
185.68 -1.85 -0.99% -2.54%
53.24 -1.33 -2.44% -4.45%
48.87 -0.16 -0.33% -28.71%
42.73 1.26 3.04% -29.40%
70.31 -0.39 -0.55% -36.23%
63.87 -0.14 -0.22% 12.98%
100.97 -0.55 -0.54% -8.81%
35.67 0.69 1.97% -27.69%
79.72 -0.92 -1.14% -7.88%
95.52 3.06 3.31% -8.68%
33.23 0.44 1.34% -8.58%
260.53 2.17 0.84% 4.19%
102.58 0.09 0.09% 9.68%
48.08 -0.34 -0.70% -2.65%
77.46 0.60 0.78% 11.41%
19.22 0.09 0.44% -2.98%
27.84 0.03 0.11% 29.61%
68.25 -1.49 -2.14% 8.02%
49.84 0.34 0.69% 25.87%
30.68 0.24 0.79% 78.01%
197.22 -0.53 -0.27% -0.43%
24.52 -0.40 -1.60% -4.11%
104.57 0.68 0.65% -14.78%
62.33 -0.56 -0.89% -15.22%
23.59 -0.50 -2.07% -26.49%
68.80 -0.76 -1.09% -0.81%
94.23 -0.04 -0.04% 1.91%
100.00 -1.65 -1.62% 16.50%
106.81 2.63 2.53% -32.63%
85.70 -1.05 -1.21% 0.09%
32.90 -0.52 -1.54% -7.44%
87.55 -1.42 -1.60% 13.36%
51.10 -0.20 -0.39% 13.78%
70.18 -1.12 -1.57% -6.18%
111.11 -2.33 -2.05% 38.34%
43.20 1.16 2.76% 7.66%
113.89 1.36 1.21% -25.92%
81.23 -0.57 -0.69% -10.74%
65.19 0.38 0.59% 4.32%
51.04 -0.61 -1.18% 3.12%
94.77 -0.13 -0.14% -0.29%
64.58 -1.85 -2.78% -18.55%
62.66 0.46 0.74% -8.86%
31.66 0.28 0.88% 16.27%
21.87 -0.39 -1.73% -22.18%
85.43 -1.06 -1.23% -9.82%
85.44 -0.79 -0.92% 25.70%
471.46 5.73 1.23% 68.78%
73.10 -0.48 -0.65% 21.95%
66.48 -4.35 -6.14% 50.37%
35.50 0.60 1.70% 50.20%
111.94 0.09 0.08% -1.39%
68.17 0.03 0.04% 22.41%
17.59 0.49 2.87% -69.84%
44.02 -1.46 -3.21% 20.77%
28.93 0.26 0.91% 7.83%
80.06 -1.87 -2.28% -15.19%
27.86 -0.06 -0.20% -4.23%
169.29 -0.27 -0.16% 38.26%
97.44 -1.49 -1.51% -7.15%
189.36 3.98 2.14% -8.72%
39.79 -0.79 -1.95% -14.91%
59.90 -0.56 -0.93% 8.62%
31.19 0.46 1.50% -22.00%
89.62 -2.56 -2.78% 38.07%
66.22 -6.68 -9.16% 2.10%
38.34 -0.71 -1.82% 30.10%
25.51 0.06 0.24% -13.99%
32.54 -0.53 -1.60% 59.51%
115.22 -0.05 -0.04% 4.88%
27.40 -0.66 -2.35% 1.56%
25.79 0.01 0.04% -11.28%
52.38 1.13 2.19% 26.80%
45.24 1.01 2.28% -20.08%
47.89 -0.55 -1.13% -5.82%
32.55 -0.92 -2.75% -21.30%
21.90 0.46 2.12% -21.72%
87.18 0.21 0.24% 2.20%
25.22 0.27 1.08% -31.07%
92.76 0.32 0.35% -15.96%
20.39 0.29 1.44% -44.18%
39.30 -0.11 -0.28% -25.36%
84.04 -3.99 -4.53% -26.82%
14.84 -0.54 -3.51% 39.47%
25.53 -0.39 -1.50% -6.23%
23.30 -0.16 -0.68% 24.43%
20.05 0.62 3.19% 76.65%
45.04 -0.79 -1.72% -4.48%
90.17 0.72 0.80% 8.14%
35.76 0.35 0.99% -35.86%
18.27 -0.52 -2.77% -6.07%
29.89 -4.60 -13.33% -39.82%
37.17 0.24 0.65% -40.67%
93.02 -0.11 -0.12% -7.94%
41.80 -1.83 -4.19% -12.05%
121.07 2.29 1.93% -27.32%
32.89 -0.57 -1.70% -20.54%
42.17 0.18 0.43% -39.25%
12.72 -0.56 -4.21% -19.49%
110.23 0.16 0.15% -42.06%
60.10 -4.27 -6.63% 7.57%
40.63 0.44 1.09% -12.98%
25.65 0.43 1.70% -21.70%
59.49 -1.35 -2.22% 81.10%
46.47 -2.36 -4.83% 9.68%
15.58 0.04 0.26% -16.91%
25.59 -0.93 -3.51% -10.01%
46.41 0.46 1.00% 3.29%
98.95 -0.38 -0.38% 0.56%
15.53 0.60 4.02% -20.44%
9.14 -0.63 -6.40% -10.08%
36.86 0.47 1.29% -18.32%
15.99 -0.07 -0.44% -12.09%
38.20 0.74 1.97% -17.58%
18.46 -0.89 -4.60% -38.82%
13.12 -0.12 -0.91% -29.25%
31.28 -0.37 -1.17% -3.58%
22.76 0.42 1.88% -26.09%
28.07 0.10 0.34% 9.71%
142.49 -0.10 -0.07% 20.42%
43.72 0.06 0.14% 0.62%
45.03 -1.00 -2.17% -28.24%
42.55 -1.38 -3.13% -29.30%
37.42 1.85 5.19% 27.32%
36.13 0.26 0.72% -0.69%
15.98 -0.90 -5.30% -6.98%
3.29 -0.20 -5.60% -13.53%
53.13 -0.48 -0.90% -31.53%
37.38 -0.18 -0.48% -28.39%
6.34 -0.23 -3.50% 16.97%
11.21 -0.79 -6.58% -10.89%
26.16 0.17 0.65% 18.21%
12.47 0.01 0.08% 64.73%
17.86 0.29 1.65% -24.45%
5.15 -0.25 -4.63% -16.80%
13.78 -0.49 -3.40% -15.28%
17.64 0.79 4.69% -82.50%
8.82 -0.30 -3.29% -1.62%
28.52 0.21 0.74% -25.96%
12.89 0.39 3.12% -36.47%
27.83 -3.01 -9.76% 30.17%
12.71 -0.83 -6.13% -20.96%
25.26 -0.43 -1.67% -27.41%
4.39 -0.14 -3.09% 26.15%
4.28 -0.18 -4.04% 6.18%
12.61 -0.42 -3.19% -24.66%
7.98 0.17 2.11% -18.36%
19.25 -0.40 -2.03% 164.79%
9.82 0.04 0.36% -14.68%
3.68 -0.11 -2.89% -47.88%
162.83 -7.71 -4.52% 26.15%
86.38 -2.47 -2.78% 3.57%
82.56 -8.41 -9.24% 13.70%
102.56 -1.75 -1.68% 11.86%
74.42 -0.18 -0.24% -22.33%
287.20 -6.83 -2.32% 10.08%
114.00 -1.22 -1.06% 6.13%
95.65 -1.91 -1.96% -4.40%
177.97 -1.58 -0.88% 20.61%
146.60 -1.47 -0.99% 2.65%
125.48 -0.13 -0.10% 0.20%
106.19 -0.89 -0.83% 18.45%
124.64 0.32 0.26% -54.70%
88.06 -2.45 -2.71% 11.76%
192.53 -0.42 -0.22% -13.99%
138.27 -2.28 -1.62% -8.85%
79.93 -0.76 -0.94% 8.82%
130.16 -0.89 -0.68% 31.74%
111.47 -1.95 -1.72% 23.44%
108.00 -2.91 -2.62% -23.64%
80.68 0.64 0.80% 5.93%
161.90 -2.46 -1.50% -8.10%
60.43 -2.36 -3.76% -30.35%
58.89 -1.62 -2.68% 6.90%
88.30 -0.55 -0.62% 6.23%
48.57 -1.29 -2.59% -24.64%
33.75 -0.26 -0.76% -8.45%
21.83 -0.58 -2.59% 63.64%
Preis Tag Jahr
S&P MidCap 400 1831 -7.54 -0.41% -1.42%
NASDAQ 100 6614 107.50 1.65% 3.57%
Dow Jones 24589 126.28 0.52% 4.52%
Russell 2000 1488 19.88 1.35% -1.84%
S&P VIX 21 -0.64 -0.79% 11.81%
S&P 500 2663 21.68 0.82% 2.55%



SPX S&P 500 | Aktienkurs

Wert Preis Grafik Historische Einnahmen Dividendenrendite - SPX S&P 500 Aktienkurs - 11/21/2018.