S&P 500 - Aktienkurs

SPX

3640

Täglich Wechseln:

1.62%

Jährlich:

15.84%

Preis Tag Jahr
213.86 3.75 1.78% 40.67%
115.17 1.32 1.16% 74.31%
3,118.06 19.67 0.63% 73.52%
1,768.88 34.02 1.96% 34.66%
1,763.90 36.34 2.10% 34.48%
276.92 8.49 3.16% 39.18%
351,101.00 6,686.00 1.94% 6.91%
143.87 0 0% 4.88%
209.68 1.52 0.73% 14.86%
151.36 0.43 0.28% 26.99%
138.31 -0.45 -0.32% 13.13%
123.32 5.45 4.62% -6.34%
336.01 0.95 0.28% 19.41%
342.39 10.35 3.12% 18.32%
47.01 0.95 2.06% -20.19%
273.31 1.91 0.70% 23.80%
60.64 0.41 0.68% 1.25%
36.60 0.08 0.22% -4.41%
80.14 -0.14 -0.17% -8.24%
28.98 1.59 5.81% -13.10%
53.22 0.54 1.03% -1.26%
482.64 6.23 1.31% 52.95%
41.98 2.62 6.66% -38.93%
518.31 -7.29 -1.39% 138.85%
151.49 5.51 3.77% -0.10%
462.70 2.09 0.45% 50.28%
42.61 0.97 2.33% -5.96%
95.62 4.59 5.04% -18.82%
57.57 1.49 2.66% 1.88%
107.61 -1.66 -1.52% 25.98%
52.34 2.53 5.08% 20.18%
206.00 5.18 2.58% 94.12%
144.90 1.52 1.06% 23.75%
260.84 3.20 1.24% 60.48%
220.46 -1.76 -0.79% -5.94%
63.22 1.30 2.10% 11.44%
134.70 0.57 0.43% 44.33%
384.22 2.51 0.66% 27.55%
439.56 -6.47 -1.45% 40.23%
219.71 2.71 1.25% 13.25%
114.06 3.09 2.78% 2.45%
103.96 1.78 1.74% 18.51%
250.00 3.80 1.54% 24.43%
218.26 -2.82 -1.28% 49.51%
78.02 1.39 1.81% -5.17%
124.42 4.33 3.61% -7.90%
74.98 0.41 0.55% -68.08%
128.06 0.18 0.14% 63.18%
378.48 7.63 2.06% -3.57%
392.23 5.23 1.35% 24.02%
228.06 -0.85 -0.37% 6.18%
28.61 2.31 8.78% -46.83%
208.70 1.31 0.63% 17.19%
650.44 5.40 0.84% 39.19%
159.35 1.93 1.23% 33.76%
60.25 0.36 0.60% -10.45%
256.16 4.02 1.59% 24.87%
207.89 3.31 1.62% 16.45%
57.06 3.76 7.05% -24.38%
145.93 2.11 1.47% 72.43%
74.36 1.72 2.37% -49.80%
98.30 1.42 1.47% 16.25%
177.08 2.94 1.69% 4.64%
154.96 1.29 0.84% 31.57%
148.92 3.60 2.48% 8.27%
172.69 6.09 3.66% 42.48%
68.43 1.65 2.47% -8.69%
699.30 16.43 2.41% 42.46%
345.20 1.87 0.54% 29.83%
57.82 0.47 0.82% 9.88%
114.88 2.78 2.48% -1.15%
229.29 0.81 0.35% -10.16%
216.50 -1.37 -0.63% -1.16%
240.31 7.30 3.13% 18.70%
334.21 -2.91 -0.86% 25.22%
514.69 -7.42 -1.42% 89.22%
218.49 6.96 3.29% -41.50%
210.02 3.08 1.49% 4.82%
313.94 3.28 1.06% 9.30%
120.39 4.30 3.70% 0.50%
41.00 0.80 1.99% -16.70%
79.38 0.33 0.42% -4.89%
164.25 -2.11 -1.27% 22.20%
98.81 -0.75 -0.75% 7.02%
506.10 -17.51 -3.34% 39.10%
173.18 4.40 2.61% -15.88%
175.27 3.21 1.87% 2.13%
85.07 -0.24 -0.28% 118.18%
245.81 6.11 2.55% 25.79%
237.50 8.67 3.79% 6.77%
161.06 -3.28 -2.00% 32.14%
724.84 5.79 0.81% 23.69%
96.26 2.93 3.14% 9.14%
63.60 3.33 5.53% 28.72%
176.90 2.12 1.21% 21.09%
84.71 0.17 0.20% 24.96%
64.33 2.53 4.09% 6.59%
177.86 0.30 0.17% 40.17%
61.19 0.74 1.22% -1.70%
2,103.45 83.61 4.14% 11.44%
75.23 -0.69 -0.91% 38.88%
219.31 5.39 2.52% 17.76%
309.98 3.49 1.14% -12.40%
10.45 0.38 3.77% -7.93%
63.95 -0.23 -0.36% 36.89%
198.83 6.68 3.48% 10.14%
242.51 -0.87 -0.36% -19.96%
45.40 2.31 5.36% -24.23%
212.31 3.54 1.70% 21.06%
33.79 0.46 1.38% -21.11%
103.07 0.71 0.69% 9.10%
56.87 -1.81 -3.08% 49.11%
115.10 1.82 1.61% 6.40%
408.19 -1.10 -0.27% 19.32%
284.02 8.76 3.18% 21.17%
92.92 0.86 0.93% 29.14%
735.29 1.16 0.16% 25.22%
82.95 2.45 3.04% 44.09%
305.63 3.78 1.25% -4.31%
48.97 1.99 4.24% -10.03%
139.20 -0.02 -0.01% 3.44%
271.58 0.74 0.27% 19.78%
76.03 0.26 0.34% -7.29%
88.63 -4.30 -4.63% 21.51%
49.79 1.55 3.21% 1.12%
85.61 0.91 1.07% -65.10%
212.98 1.94 0.92% 34.40%
44.41 1.70 3.98% -26.12%
242.52 -0.33 -0.14% 23.60%
154.75 5.72 3.84% 1.96%
140.11 6.46 4.83% -8.36%
261.51 0.40 0.15% 48.04%
120.43 0.32 0.27% 6.69%
207.93 4.75 2.34% 2.31%
132.60 -7.37 -5.27% 9.93%
258.97 1.72 0.67% 51.62%
195.83 1.73 0.89% 0.02%
195.83 1.73 0.89% -1.94%
84.71 1.41 1.69% -6.80%
136.89 -0.18 -0.13% 19.15%
63.39 -0.53 -0.83% 5.61%
418.53 12.81 3.16% 15.32%
38.52 0.54 1.42% -35.40%
33.83 1.23 3.77% 10.94%
60.57 -0.45 -0.74% 13.64%
132.31 1.27 0.97% -9.93%
446.44 -2.30 -0.51% 65.62%
58.08 1.39 2.45% -7.78%
153.67 3.65 2.43% -15.58%
313.32 -7.77 -2.42% 39.83%
155.06 5.66 3.79% 11.63%
42.66 1.15 2.76% -3.40%
120.25 -1.61 -1.32% 21.12%
14.97 0.35 2.39% -24.01%
79.95 2.14 2.75% 7.42%
279.89 -6.38 -2.23% 18.05%
65.84 2.25 3.54% 1.18%
84.19 0.12 0.14% 41.16%
68.14 -0.22 -0.32% 11.38%
123.25 2.99 2.49% 32.96%
104.88 3.57 3.52% -6.87%
113.41 5.23 4.83% -1.66%
207.80 6.22 3.09% 12.90%
67.72 1.88 2.86% -40.77%
46.46 1.69 3.77% 29.38%
78.75 1.55 2.01% 23.57%
222.07 2.94 1.34% 4.70%
40.69 2.14 5.55% -16.58%
291.68 5.33 1.86% 80.61%
81.82 1.72 2.15% 18.91%
48.67 1.50 3.18% -2.21%
449.04 6.95 1.57% 1.53%
50.53 0.63 1.26% 41.34%
399.64 -2.33 -0.58% 53.84%
148.21 1.38 0.94% -0.92%
96.24 0.44 0.46% 8.10%
54.42 4.04 8.02% -24.32%
91.36 4.08 4.67% -7.92%
72.45 1.14 1.60% -10.17%
130.91 7.82 6.35% -6.55%
93.62 -0.04 -0.04% 28.58%
250.17 -0.07 -0.03% 54.30%
172.00 1.44 0.84% 16.25%
32.69 -0.34 -1.03% 20.90%
131.25 3.18 2.48% 27.39%
87.47 -0.32 -0.36% 5.74%
194.48 -3.64 -1.84% 31.60%
199.54 -2.77 -1.37% 34.65%
97.78 0 0% 10.42%
107.19 2.19 2.09% 7.46%
47.21 -2.82 -5.64% 6.62%
78.38 0.81 1.04% -9.32%
58.49 2.40 4.28% -39.97%
143.94 4.57 3.28% 17.19%
46.13 1.68 3.78% -15.71%
197.46 0.89 0.45% 3.02%
59.68 1.26 2.16% 0.25%
1,262.82 -18.18 -1.42% 54.79%
114.68 2.47 2.20% 41.67%
1,135.79 22.38 2.01% -3.57%
446.83 -12.96 -2.82% 76.72%
93.73 1.76 1.91% 8.84%
151.08 4.84 3.31% 4.29%
116.93 3.96 3.51% 25.33%
209.00 5.08 2.49% 7.28%
90.41 0.85 0.95% 10.55%
136.39 1.76 1.31% -0.21%
215.49 -0.51 -0.24% 53.84%
171.87 2.49 1.47% 3.31%
206.53 -3.04 -1.45% 38.07%
320.12 6.70 2.14% 26.79%
61.28 0.95 1.57% -28.22%
234.66 -0.56 -0.24% 26.82%
110.74 -0.51 -0.46% 59.27%
21.96 0.68 3.20% -3.98%
88.75 2.20 2.54% 1.26%
173.31 2.26 1.32% -19.62%
62.47 -1.20 -1.88% -4.61%
22.23 0.62 2.87% -38.91%
256.81 5.03 2.00% 30.81%
361.96 3.69 1.03% 41.36%
45.23 0.29 0.65% 46.00%
48.94 1.03 2.15% 36.29%
26.66 -1.05 -3.79% -44.19%
123.11 0.50 0.41% 8.41%
79.85 3.01 3.92% -14.90%
96.11 0.67 0.70% 44.09%
153.20 -2.02 -1.30% 26.58%
186.54 3.54 1.93% 10.42%
179.75 6.27 3.61% 23.29%
133.22 -0.08 -0.06% 46.01%
46.66 1.01 2.21% 8.64%
21.75 0.56 2.64% 8.42%
147.93 3.15 2.18% 14.05%
80.74 -0.65 -0.80% -13.89%
267.06 12.40 4.87% -13.13%
74.37 0.76 1.03% 3.52%
40.98 1.21 3.04% -22.93%
133.56 1.94 1.47% 40.04%
64.80 1.67 2.65% -27.76%
73.42 2.86 4.05% -1.17%
279.86 7.95 2.92% 39.66%
65.45 1.30 2.03% -5.14%
73.00 1.32 1.84% 1.18%
9.45 0.59 6.66% 4.88%
131.71 1.30 1.00% 6.00%
42.45 1.23 2.98% -31.17%
50.56 1.75 3.59% 18.27%
162.36 -1.61 -0.98% 0.69%
113.54 -8.50 -6.96% 39.19%
121.25 3.46 2.94% 22.15%
113.20 0.05 0.04% 24.67%
30.68 0.69 2.30% -10.03%
110.60 0.88 0.80% -5.04%
65.47 1.79 2.81% -22.58%
118.12 0.97 0.83% 11.41%
122.09 1.93 1.61% 7.12%
61.84 0.95 1.56% -19.41%
118.59 1.51 1.29% 13.62%
203.47 1.23 0.61% 4.85%
111.35 13.74 14.08% 16.89%
518.46 -1.45 -0.28% 29.00%
165.80 -6.79 -3.93% 17.34%
138.85 0.82 0.59% 40.08%
83.65 -1.62 -1.90% 20.36%
103.10 2.62 2.61% 17.36%
127.27 1.26 1.00% 21.41%
90.85 5.68 6.67% -3.00%
615.41 20.47 3.44% 7.32%
79.07 -0.23 -0.29% 6.66%
74.29 -2.99 -3.87% 34.12%
1,126.96 -11.72 -1.03% 55.68%
134.62 3.89 2.98% 23.56%
88.79 3.38 3.96% -41.10%
475.10 -1.48 -0.31% 71.08%
121.66 5.06 4.34% 28.24%
190.74 -0.20 -0.10% 20.08%
35.36 -0.34 -0.95% 21.68%
102.52 -0.29 -0.28% 15.59%
257.53 5.06 2.00% -17.52%
37.50 0.87 2.38% 28.69%
272.31 3.85 1.43% 38.82%
325.46 -4.43 -1.34% 3.92%
381.62 8.48 2.27% 9.00%
62.31 0.87 1.42% 1.02%
131.51 0.03 0.02% -1.28%
76.53 -1.70 -2.17% 26.60%
198.76 0.39 0.20% 14.58%
49.37 0.26 0.53% 4.82%
116.42 1.01 0.88% 25.82%
136.82 5.60 4.27% -0.12%
116.46 1.80 1.57% 18.49%
29.21 1.17 4.17% -16.99%
29.48 0.95 3.33% -17.95%
420.55 5.70 1.37% 31.14%
97.61 4.05 4.33% -8.55%
400.48 -2.01 -0.50% 46.11%
48.25 1.44 3.08% -16.22%
383.13 -4.08 -1.05% 32.51%
267.71 -8.01 -2.91% 80.71%
169.83 -1.36 -0.79% 41.01%
126.00 0.39 0.31% 17.29%
81.70 -0.05 -0.06% 43.61%
115.13 3.85 3.46% -18.85%
53.97 1.68 3.21% -0.44%
53.64 3.70 7.41% -15.62%
102.57 0.19 0.19% 13.04%
157.13 -2.86 -1.79% 3.52%
29.24 0.13 0.45% -1.28%
11.80 0.23 1.99% 16.26%
56.53 -0.55 -0.96% 57.99%
111.35 6.85 6.56% -12.79%
516.56 -38.42 -6.92% 39.05%
67.68 -0.39 -0.57% 31.67%
41.26 2.47 6.37% -28.19%
20.26 1.00 5.19% -10.39%
146.94 -0.64 -0.43% 19.09%
144.93 6.08 4.38% 2.05%
192.67 8.91 4.85% 19.66%
117.79 1.74 1.50% 9.89%
123.67 4.83 4.06% -25.38%
126.34 2.91 2.36% 12.32%
410.85 -2.67 -0.65% 40.49%
104.43 4.04 4.02% -24.60%
30.77 0.26 0.85% 16.07%
30.77 0.26 0.85% -11.73%
18.22 -0.07 -0.38% -13.11%
61.46 1.68 2.81% 6.19%
51.87 1.86 3.72% 12.20%
125.88 2.11 1.70% -8.16%
23.11 1.20 5.48% 97.35%
55.80 0.83 1.51% -12.13%
373.47 10.78 2.97% 50.78%
284.71 1.84 0.65% 20.66%
90.34 1.56 1.76% 18.34%
56.42 2.75 5.12% 0.73%
58.55 1.63 2.86% -1.20%
134.02 0.14 0.10% 39.75%
45.84 1.36 3.06% -5.89%
37.98 -0.46 -1.20% 7.74%
189.82 3.58 1.92% 22.81%
16.78 1.02 6.47% -56.49%
11.53 0.46 4.16% -27.80%
47.53 1.19 2.57% -24.06%
81.60 3.48 4.45% -3.69%
36.43 1.30 3.70% 4.50%
27.26 1.25 4.81% -9.82%
118.24 2.18 1.88% 20.02%
96.04 -0.40 -0.41% -2.64%
37.66 2.48 7.05% -47.56%
100.28 3.42 3.53% -6.53%
64.44 3.34 5.47% -18.71%
392.33 8.47 2.21% 14.80%
194.49 1.11 0.57% 20.14%
232.25 3.76 1.65% 4.59%
151.75 2.55 1.71% 45.76%
45.47 0.99 2.23% -65.20%
64.53 2.56 4.13% -11.36%
97.52 2.82 2.98% 26.40%
4,162.03 -32.55 -0.78% 9.33%
94.66 -5.14 -5.15% 79.45%
54.63 -0.57 -1.03% 15.94%
110.00 -0.89 -0.80% 2.80%
274.92 8.03 3.01% 2.18%
40.14 0.47 1.18% -16.31%
50.34 1.55 3.18% -14.50%
101.16 4.04 4.16% -3.15%
136.68 2.85 2.13% 16.34%
174.12 0.62 0.36% 30.64%
107.53 3.02 2.89% 17.56%
127.07 -0.75 -0.59% 37.21%
154.68 2.07 1.36% -4.64%
27.20 0.70 2.64% -18.47%
24.47 0.68 2.86% -21.01%
16.75 1.09 6.96% -13.17%
31.97 1.34 4.37% -14.45%
76.21 2.66 3.62% -4.87%
109.67 -0.35 -0.32% 51.10%
108.73 0.74 0.68% 71.03%
94.42 2.25 2.44% 22.54%
20.23 2.05 11.28% -54.72%
55.36 1.80 3.36% -8.51%
52.60 1.96 3.87% -3.73%
361.83 13.02 3.73% 55.32%
34.51 -0.11 -0.32% -14.81%
16.09 0.70 4.55% -3.01%
116.79 2.63 2.30% -4.40%
92.10 -0.52 -0.56% -8.30%
125.05 2.25 1.83% 25.93%
65.84 0.62 0.95% -4.92%
134.60 3.13 2.38% 19.69%
113.46 3.88 3.54% -3.18%
51.55 1.09 2.16% -9.62%
153.06 5.58 3.78% 17.07%
22.37 1.11 5.22% -19.30%
24.94 0.63 2.59% -5.74%
35.06 1.81 5.44% -8.99%
93.96 3.48 3.85% 4.96%
164.84 2.64 1.63% 13.44%
71.98 1.91 2.73% -14.16%
102.76 7.28 7.62% -15.46%
79.56 1.93 2.49% -25.84%
265.67 -0.76 -0.29% 36.76%
17.91 0.59 3.41% -14.02%
149.83 4.27 2.93% -4.62%
44.89 1.36 3.12% -11.20%
12.93 0.75 6.16% -12.46%
21.15 0.69 3.37% 12.80%
69.31 1.01 1.48% -0.49%
47.04 2.91 6.59% -7.87%
241.54 7.81 3.34% -11.32%
31.78 0.97 3.15% -18.35%
237.91 11.60 5.13% 52.22%
133.95 2.72 2.07% -4.16%
85.78 1.30 1.54% -1.97%
103.22 3.22 3.22% 31.64%
24.36 0.38 1.58% -0.53%
22.43 1.09 5.11% -18.05%
97.52 2.89 3.05% 8.78%
97.52 2.89 3.05% -4.72%
18.03 0.40 2.27% 12.62%
204.80 1.80 0.89% 45.40%
81.63 5.85 7.72% -31.83%
64.57 0.86 1.35% -7.73%
22.29 0.38 1.73% -13.07%
43.98 -1.21 -2.68% 9.70%
14.83 0.09 0.61% -13.48%
36.80 0.95 2.65% 3.37%
170.87 5.76 3.49% -31.49%
84.68 -1.43 -1.66% 30.68%
48.63 0.88 1.84% -3.57%
57.96 0.47 0.82% 19.04%
41.84 0.82 2.00% -35.01%
28.45 2.30 8.80% -10.95%
200.22 1.54 0.78% 35.56%
179.06 3.03 1.72% 9.92%
47.05 0.47 0.97% -26.88%
45.43 2.31 5.36% 12.10%
23.23 1.14 5.16% 4.12%
26.58 0.42 1.61% -18.47%
137.26 3.20 2.39% 109.27%
47.14 2.65 5.96% -38.86%
41.03 2.08 5.34% -23.59%
12.82 0.12 0.94% 71.62%
136.08 0.75 0.55% 1.89%
40.47 1.41 3.61% -5.53%
50.91 4.32 9.27% -13.42%
18.18 0.24 1.34% 36.49%
18.17 0.27 1.51% 39.34%
48.49 2.02 4.35% 3.17%
134.86 4.36 3.34% -4.69%
38.65 2.83 7.90% -15.46%
54.09 0.82 1.54% 21.69%
93.61 0.54 0.58% -28.62%
31.70 0.75 2.42% -40.88%
89.03 5.69 6.83% -17.95%
66.52 1.11 1.70% 13.30%
21.44 0.96 4.68% 11.26%
41.86 2.30 5.81% -15.71%
25.80 1.44 5.91% -51.00%
13.52 0.53 4.08% -17.41%
16.61 0.46 2.85% -15.86%
70.63 1.72 2.50% 69.50%
14.00 0.72 5.42% -37.47%
90.41 3.49 4.02% 64.11%
6.45 0.28 4.54% -45.48%
15.30 0.82 5.66% -31.27%
14.03 1.18 9.18% -40.42%
54.59 2.64 5.08% -22.36%
72.00 1.48 2.10% 14.50%
45.95 1.25 2.80% 22.34%
15.43 -0.18 -1.15% -28.50%
23.67 1.48 6.67% -35.33%
23.18 2.64 12.85% 23.63%
14.93 0.43 2.97% -9.35%
14.82 1.26 9.29% -48.98%
30.12 1.25 4.33% 13.49%
44.52 0.81 1.85% -16.14%
23.55 0.96 4.25% -38.51%
17.13 0.80 4.90% -2.39%
62.08 1.43 2.36% -26.17%
15.97 0.56 3.63% 81.27%
36.12 1.67 4.85% -26.26%
52.37 2.65 5.33% -24.58%
14.82 0.81 5.78% -1.53%
9.67 0.81 9.14% -49.77%
64.84 2.82 4.55% 24.69%
39.69 -0.29 -0.73% 108.02%
86.38 5.28 6.51% -13.66%
41.43 1.65 4.15% 11.46%
19.18 0.85 4.64% -21.43%
91.40 4.43 5.09% 6.71%
15.51 0.04 0.26% 33.48%
23.72 1.32 5.89% -21.30%
24.55 1.11 4.74% -35.70%
26.87 0.81 3.11% 57.97%
33.49 2.53 8.17% -30.30%
21.69 0.42 1.97% -19.79%
27.47 0.82 3.08% -5.63%
38.79 1.20 3.19% -14.11%
75.06 4.05 5.70% -29.22%
37.27 1.16 3.21% 2.53%
9.99 0.30 3.10% 37.98%
33.56 0.86 2.63% 5.14%
60.34 1.87 3.20% 13.12%
24.22 1.16 5.03% -36.21%
11.43 0.72 6.72% -51.85%
30.12 -1.54 -4.86% 15.14%
28.25 0.36 1.29% 46.60%
10.86 0.45 4.32% -29.34%
3.35 0.23 7.37% 77.25%
4.56 0.03 0.66% 12.87%
7.99 0.35 4.58% 122.56%
11.38 0.69 6.45% -31.28%
20.82 1.01 5.10% 2.76%
10.00 0.20 1.99% -29.33%
17.80 1.21 7.29% 0.85%
12.96 1.11 9.37% 36.42%
10.90 0.82 8.13% -59.19%
5.48 0.10 1.86% 18.61%
14.51 0.15 1.04% -37.56%
28.82 0.44 1.55% -7.89%
21.97 1.18 5.68% 51.73%
2.04 0.24 13.33% -57.76%
6.01 0.37 6.56% 33.26%
13.67 -0.23 -1.65% 124.10%
1.77 0.24 15.69% -45.03%
11.53 -0.05 -0.43% 58.38%
143.55 0.88 0.62% 7.28%
3.04 0.21 7.42% -52.94%
176.52 -6.23 -3.40% 372.86%
22.50 2.47 12.33% -58.33%
137.60 -2.60 -1.85% 217.20%
134.10 2.13 1.61% 6.08%
40.91 1.09 2.72% -55.78%
Preis Tag Jahr
Dow Jones 30035 454.97 1.54% 6.75%
S&P MidCap 400 2217 36.24 1.66% 9.90%
NASDAQ 100 12119 173.86 1.46% 44.45%
Russell 2000 1853 35.23 1.94% 14.12%
S&P 500 3640 57.82 1.62% 15.84%
S&P VIX 21 -1.02 -1.02% 10.10%