S&P 500

SPX

2726

Täglich Wechseln:

-6.83 -0.25%

Jahresveränderung:

12.89%


Trading Economics members can view, download and compare data from nearly 200 countries, including more than 20 million economic indicators, exchange rates, government bond yields, stock indexes and commodity prices.

The Trading Economics Application Programming Interface (API) provides direct access to our data. It allows clients to download millions of rows of historical data, to query our real-time economic calendar and to subscribe to updates.

Interested? Click here to contact us
Preis Tag Jahr
188.03 -0.34 -0.18% 22.32%
1,078.45 -2.13 -0.20% 11.29%
98.30 -0.35 -0.35% 41.19%
1,591.64 -8.74 -0.55% 60.12%
185.71 -0.98 -0.52% 22.20%
122.21 -1.08 -0.88% -4.17%
111.26 -1.12 -1.00% 30.35%
80.33 -1.80 -2.19% -1.74%
82.83 -0.13 -0.16% 5.77%
54.70 -0.81 -1.47% 3.64%
29.96 -0.36 -1.17% 28.87%
131.88 0.05 0.03% 38.76%
73.77 -0.35 -0.47% -15.07%
126.60 -2.00 -1.56% 20.45%
32.48 -0.27 -0.82% -15.03%
187.12 0.61 0.33% 19.60%
242.66 -1.19 -0.49% 36.43%
35.88 -0.07 -0.18% 11.55%
69.33 -0.90 -1.28% 11.91%
48.57 0.01 0.02% 7.18%
54.73 -0.45 -0.82% 50.94%
46.46 -0.44 -0.94% 2.76%
42.31 -0.07 -0.15% -6.84%
43.53 -0.11 -0.25% 38.45%
100.20 -0.26 -0.26% -14.75%
359.00 -0.21 -0.06% 91.91%
81.61 -0.11 -0.13% -31.69%
102.06 -0.77 -0.74% -4.86%
191.89 -1.06 -0.55% 57.39%
103.11 -2.49 -2.36% 55.47%
14.57 0.42 2.93% -47.00%
59.10 0 0% -9.13%
144.00 -0.55 -0.38% -6.01%
199.35 0.60 0.30% -0.10%
162.36 0.86 0.53% 8.40%
55.90 0.02 0.03% -24.68%
177.59 -2.25 -1.25% 14.27%
151.02 -0.37 -0.24% 12.91%
86.95 1.62 1.90% 1.60%
115.62 0.29 0.25% 9.14%
145.61 1.26 0.87% 32.73%
243.49 3.15 1.31% 1.09%
52.72 0.25 0.48% -3.07%
72.15 0.91 1.27% 37.82%
247.59 0.30 0.12% 79.05%
236.24 -1.19 -0.50% 6.19%
127.38 -0.28 -0.22% 4.19%
67.31 -0.83 -1.21% 4.26%
110.75 -0.24 -0.22% 37.01%
53.41 -0.93 -1.71% 25.29%
59.04 0.20 0.33% 0.97%
82.72 0.05 0.06% 5.59%
155.49 0.27 0.17% 26.31%
31.50 -0.31 -0.97% -22.02%
50.68 -0.27 -0.52% -2.11%
326.33 1.01 0.31% 15.70%
102.03 0.12 0.12% 31.75%
71.71 -1.73 -2.36% 3.34%
57.22 -0.26 -0.44% -9.12%
1,900.00 -5.62 -0.29% 3.91%
157.58 -0.13 -0.08% 50.05%
537.77 -4.89 -0.90% 32.34%
244.96 1.08 0.44% 71.50%
198.89 0.85 0.43% 13.76%
62.49 0.67 1.08% 42.18%
79.18 1.62 2.09% -32.20%
348.73 3.95 1.14% 113.88%
96.59 1.79 1.89% 18.76%
65.38 -0.21 -0.32% -13.92%
63.41 0.41 0.65% -21.49%
161.18 0.93 0.58% 14.56%
215.88 -0.58 -0.27% 24.86%
94.30 0.31 0.33% -5.10%
128.59 0.52 0.41% 40.89%
133.41 -0.38 -0.28% -6.55%
282.69 -0.86 -0.30% 11.77%
148.52 -1.19 -0.79% 22.28%
57.68 -1.25 -2.12% 46.32%
39.51 0.06 0.15% -15.12%
62.45 -0.28 -0.45% -17.15%
38.37 0.53 1.39% 17.68%
102.01 -0.29 -0.28% 20.71%
67.90 -1.19 -1.72% 50.72%
176.72 -0.65 -0.36% 21.68%
251.66 1.17 0.47% 29.18%
53.34 -0.80 -1.48% -15.50%
38.75 0.04 0.09% 41.79%
75.70 0.82 1.10% -11.09%
208.84 3.22 1.57% 3.85%
136.12 -0.66 -0.48% 3.87%
230.59 -1.39 -0.60% 27.08%
48.02 -0.42 -0.86% -6.19%
175.03 -0.47 -0.27% 24.27%
56.86 -0.60 -1.04% 20.00%
120.00 -2.94 -2.39% 31.84%
50.19 -0.08 -0.15% 11.46%
163.38 0 0% 18.50%
83.89 -1.45 -1.70% 38.15%
130.24 0.92 0.71% 28.73%
175.64 -1.37 -0.77% 8.65%
332.18 3.92 1.19% 29.49%
63.84 -0.08 -0.13% -21.16%
125.38 0.04 0.03% 7.59%
64.41 0.83 1.30% 19.81%
157.61 -2.45 -1.53% 33.39%
118.91 -0.07 -0.05% 53.58%
158.69 -0.61 -0.38% -1.25%
100.44 -0.45 -0.44% -5.27%
137.80 0.33 0.24% 29.35%
44.26 0.30 0.67% -12.36%
88.71 0.81 0.92% 17.76%
11.62 0.23 2.03% 6.95%
64.17 -0.50 -0.77% 2.23%
157.17 0.49 0.31% 28.38%
75.81 -1.12 -1.46% 26.16%
225.57 -0.68 -0.30% 20.77%
291,656.72 -1,989.34 -0.68% 17.67%
150.31 -0.97 -0.64% 60.60%
94.34 -1.26 -1.32% 18.65%
81.44 -0.22 -0.27% 6.47%
104.26 -0.30 -0.29% -19.43%
157.36 -1.26 -0.79% 19.28%
43.75 0 0% 55.97%
216.89 0.34 0.16% 20.40%
117.23 1.55 1.34% 45.32%
75.95 0.24 0.32% 13.56%
457.65 -1.08 -0.24% -49.57%
70.73 -0.53 -0.74% 17.03%
73.28 0.24 0.33% 23.58%
213.98 2.77 1.31% 31.19%
152.98 2.42 1.60% 27.76%
54.53 -0.73 -1.32% 27.91%
37.84 -0.20 -0.51% 7.41%
51.21 0.87 1.73% -16.06%
196.11 -0.05 -0.03% 41.73%
294.35 -1.04 -0.35% -35.40%
101.84 -0.32 -0.31% -0.91%
121.90 0.89 0.73% 92.90%
53.76 0.36 0.67% 6.67%
15.99 -0.20 -1.22% -17.65%
40.53 0.23 0.56% 12.35%
294.07 2.26 0.78% 26.63%
52.27 -0.65 -1.22% 15.11%
382.33 -2.03 -0.53% 14.37%
95.52 -0.08 -0.08% 10.70%
145.50 -0.10 -0.07% 11.66%
130.62 -0.19 -0.15% 5.56%
100.69 0.29 0.29% 22.58%
66.79 0.91 1.38% -5.66%
82.91 0.07 0.08% 15.84%
142.13 -0.01 -0.01% 9.06%
207.09 0.49 0.24% -4.61%
21.92 0.04 0.16% 19.30%
49.58 -0.41 -0.82% -2.32%
45.09 -0.21 -0.46% -39.63%
165.52 -1.48 -0.89% 14.85%
70.19 -0.94 -1.32% 29.50%
72.01 -0.33 -0.46% 21.76%
34.42 0.20 0.57% -18.28%
156.22 -0.69 -0.44% 31.68%
42.20 -0.03 -0.07% -25.74%
79.03 0.18 0.23% 50.68%
64.48 -0.29 -0.45% 15.35%
30.38 -0.07 -0.23% 11.42%
143.84 -2.99 -2.04% -11.37%
78.93 -0.07 -0.09% 2.10%
84.31 0.21 0.25% 34.71%
64.61 0.51 0.80% 19.03%
94.30 -0.69 -0.73% 20.53%
62.12 -0.06 -0.10% 46.96%
103.63 0.14 0.13% 24.69%
103.34 -0.58 -0.56% 21.07%
130.03 -3.45 -2.58% 14.22%
102.55 -0.16 -0.16% -4.14%
82.72 0.15 0.18% 31.29%
69.39 0.34 0.49% 19.43%
28.12 0.09 0.30% 0.57%
27.35 -0.41 -1.48% -7.52%
82.21 0.93 1.14% 54.49%
173.94 -0.05 -0.03% 49.25%
204.31 1.23 0.61% 32.76%
83.37 0.88 1.06% 15.57%
71.63 -0.19 -0.26% -42.48%
105.23 0.34 0.32% -8.14%
76.13 -0.97 -1.26% 28.95%
148.38 -0.77 -0.52% -4.80%
422.97 1.66 0.39% -2.70%
87.52 -0.65 -0.74% 17.37%
43.84 0.01 0.02% -34.85%
36.76 -0.16 -0.42% 10.82%
75.91 0.77 1.02% -7.55%
51.89 0.54 1.04% 16.49%
69.16 -1.17 -1.66% 32.82%
106.70 0.37 0.34% -3.23%
278.90 -0.91 -0.33% 23.00%
95.06 0.49 0.52% 15.45%
194.25 -5.39 -2.70% 15.20%
146.36 -0.34 -0.23% 7.40%
43.49 0.74 1.73% -9.41%
54.45 -0.76 -1.38% 4.41%
56.39 0 0% -9.13%
33.91 0.04 0.12% -18.68%
44.82 0.46 1.03% -5.17%
180.77 -3.17 -1.72% 12.03%
94.62 0.96 1.02% 20.05%
96.27 0.02 0.02% 32.84%
120.58 -0.91 -0.75% 73.10%
178.17 0.35 0.20% 12.03%
65.23 0.16 0.24% 4.04%
58.54 0.14 0.23% 13.44%
65.86 0.33 0.50% 11.41%
24.56 -0.02 -0.06% -15.97%
160.59 -0.95 -0.59% -16.43%
117.09 -0.97 -0.82% 18.78%
137.60 -1.39 -1.00% 20.45%
91.69 -0.42 -0.46% -20.43%
27.48 0.02 0.07% -31.13%
45.00 -7.24 -13.85% -38.69%
63.46 1.23 1.98% -12.69%
138.51 -0.68 -0.49% 21.62%
44.82 0.01 0.01% 5.15%
331.80 10.09 3.14% 7.99%
268.58 -2.67 -0.98% 10.14%
58.75 -0.70 -1.18% -9.71%
61.16 -0.63 -1.01% -6.01%
62.63 0.28 0.45% -21.66%
87.38 -1.10 -1.24% -2.12%
53.05 -0.52 -0.96% -21.11%
67.60 0 0% 7.57%
141.41 -0.77 -0.54% 15.30%
178.91 -1.86 -1.03% 12.24%
90.05 -0.22 -0.24% 0.83%
165.11 0.83 0.51% 86.00%
27.17 -0.52 -1.86% -9.01%
62.12 0.69 1.12% -0.58%
31.18 -0.01 -0.03% 27.42%
20.46 0.21 1.04% 12.79%
20.49 0 0% -13.49%
628.79 6.70 1.08% 3.53%
52.97 -0.33 -0.61% 6.53%
107.46 -0.37 -0.34% 21.73%
102.25 0.80 0.78% -6.18%
19.16 -0.03 -0.13% 34.14%
17.40 0.06 0.35% 48.72%
41.67 -0.52 -1.23% 16.62%
39.12 -0.50 -1.26% -1.81%
58.88 0 0% -3.06%
34.90 -0.96 -2.68% 5.28%
52.43 -0.24 -0.46% -28.61%
70.61 -5.25 -6.92% 15.29%
119.61 -0.37 -0.31% -1.96%
58.59 -0.81 -1.36% -6.50%
39.99 0.41 1.02% 19.52%
52.80 -0.89 -1.66% -11.51%
37.89 -0.30 -0.79% -7.90%
84.12 0.19 0.22% -7.67%
41.92 0.36 0.85% 26.19%
120.66 1.11 0.92% -10.71%
68.70 0.01 0.01% 4.97%
64.56 0.34 0.53% 10.60%
211.65 -3.26 -1.52% -10.67%
99.46 -0.58 -0.58% -6.28%
116.89 1.68 1.45% -19.69%
69.44 -0.30 -0.43% 5.93%
72.08 -0.19 -0.26% -13.78%
94.87 0.82 0.87% 16.02%
137.50 -0.49 -0.36% 28.61%
61.53 -0.16 -0.26% -35.00%
50.18 -0.52 -1.03% 7.30%
20.97 -0.36 -1.69% -29.98%
75.02 0.11 0.15% 22.80%
37.02 0.06 0.16% -4.65%
181.57 0.78 0.43% 44.67%
127.84 -1.50 -1.16% 0.07%
193.64 -0.92 -0.47% 55.65%
112.27 -0.91 -0.80% 7.08%
41.52 -1.05 -2.46% -12.97%
175.31 -0.31 -0.17% 23.63%
233.15 -2.93 -1.24% -9.03%
35.25 1.22 3.57% -29.89%
68.16 1.27 1.89% 66.39%
152.23 -1.75 -1.14% 37.08%
15.16 -0.03 -0.16% 17.75%
194.09 -0.05 -0.03% 8.67%
52.77 0.26 0.49% 21.89%
34.32 0.07 0.20% -41.66%
25.13 -0.75 -2.90% -52.83%
58.95 1.07 1.85% 5.17%
52.20 -0.73 -1.38% -39.76%
110.44 -0.24 -0.22% 34.24%
80.18 0.40 0.50% -2.73%
79.50 0.74 0.94% 2.00%
42.80 -4.04 -8.63% 25.55%
62.43 -0.73 -1.16% 30.61%
21.67 0.24 1.12% 19.79%
66.88 0.17 0.25% 38.84%
51.38 -0.38 -0.73% -0.68%
198.77 2.58 1.31% 18.32%
52.80 -0.19 -0.36% -4.26%
91.74 0.64 0.70% 0.42%
67.54 -0.32 -0.47% -10.09%
33.95 0.09 0.27% 17.64%
45.24 0.48 1.07% -4.60%
114.67 -1.15 -0.99% -16.38%
35.57 0.17 0.47% 11.47%
37.51 -0.07 -0.17% 1.02%
109.45 -0.75 -0.68% -14.57%
64.78 -0.97 -1.48% 84.09%
85.89 0.23 0.27% 44.01%
30.48 0.03 0.10% -20.63%
307.87 2.56 0.84% 74.56%
100.67 -0.55 -0.54% -6.92%
167.40 -0.43 -0.26% 50.27%
107.31 -0.56 -0.52% 34.69%
97.70 -1.29 -1.30% 41.45%
32.98 1.00 3.13% 49.57%
66.38 0.37 0.56% 2.61%
22.35 -0.44 -1.93% -2.21%
218.45 -1.02 -0.46% -4.89%
92.70 0.80 0.87% 35.88%
102.81 -0.19 -0.18% -1.32%
45.85 -0.62 -1.33% -27.35%
21.45 -0.16 -0.74% 58.89%
28.29 -0.16 -0.56% -11.47%
42.36 -0.54 -1.25% 29.92%
150.99 -13.71 -8.32% -16.30%
45.40 -0.08 -0.18% -31.78%
26.07 0.19 0.71% -7.51%
23.11 -0.11 -0.45% -26.73%
106.51 1.05 1.00% 28.09%
124.94 -0.19 -0.15% -9.73%
68.07 -0.49 -0.71% 2.72%
70.45 -0.41 -0.58% 0%
88.01 0.70 0.80% 29.48%
38.49 0.07 0.18% -15.23%
88.40 -2.16 -2.38% 17.36%
75.11 -0.05 -0.07% 4.54%
71.74 0.60 0.84% 37.61%
112.08 3.37 3.10% 20.43%
213.88 -0.86 -0.40% -12.92%
125.23 -1.04 -0.82% 45.92%
108.69 1.14 1.06% 9.68%
58.26 0.01 0.02% 35.14%
60.49 0.21 0.34% 16.13%
51.77 -0.40 -0.77% 28.05%
27.28 0.10 0.35% -21.89%
36.57 -0.30 -0.80% 22.99%
87.78 0.03 0.03% -15.73%
127.48 -0.76 -0.59% 40.60%
39.70 -0.25 -0.63% -13.21%
66.35 -0.38 -0.56% 28.30%
162.90 -2.02 -1.22% 5.82%
86.98 1.26 1.47% -1.27%
94.97 -0.58 -0.61% -14.44%
30.26 0.25 0.82% 32.20%
32.96 0.10 0.29% -6.06%
7.98 -0.39 -4.60% 484.62%
89.80 -0.25 -0.28% 31.61%
86.24 -0.35 -0.40% 14.00%
68.37 1.05 1.56% 86.65%
27.07 -0.14 -0.51% -8.05%
96.01 -0.26 -0.27% -6.48%
73.80 0.26 0.35% 38.48%
115.93 -0.62 -0.53% -1.18%
50.84 -1.35 -2.59% -9.71%
158.26 0.18 0.11% 47.93%
108.90 0.57 0.53% 29.91%
55.66 -0.08 -0.14% 28.37%
77.49 0.49 0.64% 61.20%
15.53 0.06 0.36% 17.44%
78.02 0.55 0.71% -10.79%
54.75 -0.66 -1.19% -9.01%
45.62 0.11 0.24% 3.15%
20.14 0.11 0.57% 4.30%
118.76 -0.18 -0.15% 21.53%
57.31 -0.56 -0.97% 40.15%
74.22 -0.13 -0.17% 36.48%
432.00 -3.54 -0.81% -10.28%
41.86 -0.19 -0.44% -19.28%
41.29 0.04 0.10% 46.89%
172.80 -1.75 -1.00% 35.37%
24.86 0.20 0.79% -2.64%
34.44 1.30 3.91% 109.46%
64.54 2.29 3.67% 66.03%
23.18 -0.01 -0.04% -6.15%
27.86 -0.17 -0.61% 21.66%
25.12 -0.15 -0.59% -21.56%
63.47 0.01 0.02% 20.69%
48.67 1.07 2.24% 16.42%
21.22 -0.10 -0.47% -15.12%
134.91 1.71 1.28% 102.78%
79.27 0.04 0.05% -0.24%
23.47 -0.03 -0.13% -5.32%
18.51 -0.49 -2.58% -25.75%
15.01 -0.15 -0.99% -18.25%
18.22 0.09 0.47% -10.27%
120.37 0.09 0.07% 29.01%
22.49 -0.08 -0.33% -12.15%
34.08 0.59 1.76% 45.89%
76.32 0.10 0.13% 21.51%
63.74 -0.15 -0.23% 38.19%
38.29 -0.05 -0.12% -5.97%
12.34 0.16 1.27% 4.75%
39.47 -0.34 -0.85% -8.61%
48.63 -0.41 -0.84% 7.33%
31.87 -0.61 -1.88% 8.48%
151.77 0.59 0.39% -5.28%
41.61 -0.06 -0.13% -20.17%
67.89 -0.51 -0.75% 78.78%
54.25 0.12 0.22% 47.02%
69.78 -1.20 -1.69% 29.73%
35.36 0.35 0.99% -47.89%
29.18 -0.24 -0.82% -10.60%
18.88 -0.01 -0.03% 12.05%
35.35 -0.29 -0.80% 14.00%
27.82 0.07 0.25% 6.79%
70.43 -0.13 -0.18% -61.57%
63.22 -0.18 -0.28% -24.15%
45.50 -0.43 -0.94% 16.97%
43.09 -0.30 -0.68% -9.95%
97.09 1.76 1.85% -3.34%
15.08 0.07 0.43% -31.98%
18.39 0.50 2.77% 2.11%
48.67 -0.01 -0.02% 22.23%
38.80 0.42 1.09% 34.49%
30.99 -0.66 -2.07% 23.20%
38.88 -0.17 -0.44% 3.87%
69.70 1.50 2.20% 4.26%
15.18 -0.30 -1.91% -36.19%
121.15 -1.25 -1.02% 13.40%
14.61 0.22 1.49% 1.42%
19.12 0.26 1.38% -14.87%
13.07 -0.34 -2.50% 35.39%
42.21 1.41 3.44% 124.22%
18.13 0.29 1.65% -47.84%
21.80 0.54 2.54% -51.28%
15.75 -0.13 -0.79% -1.29%
4.56 -0.08 -1.72% -11.97%
4.46 -0.16 -3.47% -33.21%
28.14 -0.17 -0.60% 75.00%
16.45 0.12 0.73% -59.88%
13.05 -0.07 -0.53% 24.83%
18.97 -0.27 -1.40% 54.35%
12.71 0.02 0.16% -46.21%
8.70 -0.25 -2.74% -41.99%
6.66 -0.21 -2.99% -1.91%
3.39 -0.06 -1.74% -5.57%
6.26 -0.11 -1.73% -51.47%
11.11 0.02 0.18% 49.06%
33.22 0.06 0.18% 88.86%
5.66 -0.17 -2.92% 34.44%
19.94 0.38 1.94% 68.98%
89.97 -0.01 -0.01% 1.06%
66.00 -0.04 -0.05% 8.23%
49.15 0.63 1.30% 48.62%
64.15 -0.38 -0.58% 8.12%
10.24 -0.01 -0.10% 16.70%
14.61 0.35 2.45% -65.70%
41.99 0 0% 15.91%
Preis Tag Jahr
S&P MidCap 400 1951 0.32 0.02% 12.72%
NASDAQ 100 6949 -3.93 -0.06% 20.27%
Dow Jones 24811 -75.05 -0.30% 17.69%
Russell 2000 1628 0.09 0.01% 17.70%
S&P VIX 12 -0.05 -0.05% 2.54%
S&P 500 2726 -6.83 -0.25% 12.89%



SPX S&P 500 | Aktienkurs

Wert Preis Grafik Historische Einnahmen Dividendenrendite - SPX S&P 500 Aktienkurs - 5/24/2018.