SPX S&P 500 | Aktienkurs

SPX

3129

Täglich Wechseln:

-0.03%

Jährlich:

4.63%

Preis Tag Jahr
206.26 1.56 0.76% 50.49%
364.11 0 0% 78.28%
2,890.30 11.60 0.40% 48.76%
1,465.72 27.68 1.92% 29.53%
233.10 -4.45 -1.87% 18.69%
268,880.00 1,860.00 0.70% -16.79%
140.81 0.38 0.27% -0.94%
195.07 1.29 0.67% 10.42%
118.94 -0.75 -0.63% 6.22%
120.57 0.59 0.49% 6.56%
92.48 -0.78 -0.84% -18.51%
298.26 0.53 0.18% 20.76%
302.37 6.73 2.28% 11.75%
59.13 0.32 0.54% 22.98%
248.29 0.14 0.06% 17.42%
54.80 0.13 0.24% -6.02%
34.50 0.76 2.25% -21.45%
78.65 0.53 0.68% -8.12%
23.46 0.20 0.86% -19.82%
44.83 0.01 0.01% -13.98%
476.89 -8.75 -1.80% 25.32%
43.96 0.25 0.57% -42.26%
384.49 3.29 0.86% 139.96%
112.23 -0.79 -0.69% -21.22%
442.95 3.14 0.71% 45.72%
45.63 -0.43 -0.93% -19.38%
88.21 0.59 0.68% -28.60%
55.84 0.44 0.79% -5.13%
92.08 0.44 0.48% 7.80%
39.25 -0.45 -1.13% -9.31%
163.70 0.49 0.30% 43.07%
192.45 0.56 0.29% 24.50%
258.24 3.12 1.22% 38.88%
59.12 -0.31 -0.52% 28.83%
98.29 0.89 0.91% 13.21%
305.74 0.99 0.32% 13.98%
364.81 6.52 1.81% 19.44%
183.08 -1.59 -0.86% -13.33%
93.02 0.85 0.92% -5.86%
98.59 -0.56 -0.56% 35.07%
215.25 0.66 0.31% 12.47%
179.43 2.32 1.31% 23.48%
70.37 0.31 0.44% -11.76%
119.40 0.86 0.73% -15.55%
246.35 6.18 2.57% 18.63%
361.55 1.57 0.44% -2.38%
315.47 2.74 0.88% 11.61%
264.05 -1.34 -0.50% 26.32%
25.28 0.24 0.96% -46.96%
168.86 2.25 1.35% -1.71%
125.80 1.00 0.80% 8.68%
76.19 0.13 0.17% 11.18%
144.52 0.93 0.65% -18.99%
50.83 0.48 0.94% -28.26%
91.87 2.09 2.33% 19.84%
62.50 0.89 1.44% -52.84%
73.78 -0.25 -0.34% -15.96%
156.84 1.41 0.91% -8.81%
135.55 0.05 0.04% 31.41%
136.50 -0.18 -0.13% 7.80%
114.20 0.01 0.01% 10.66%
64.56 -0.01 -0.01% 16.17%
558.82 14.50 2.66% 16.74%
305.30 2.72 0.90% 12.85%
51.49 0.41 0.80% -7.23%
98.11 -0.39 -0.40% 3.86%
244.69 3.16 1.31% -3.74%
291.10 4.82 1.68% 63.23%
183.44 0.33 0.18% -11.87%
180.80 0.48 0.27% -49.19%
192.62 2.12 1.11% 17.85%
267.39 -1.29 -0.48% -5.87%
94.33 0.28 0.30% -24.78%
39.25 0.14 0.36% -20.21%
82.57 0.22 0.27% 5.99%
170.00 -1.89 -1.10% 26.65%
95.01 0.32 0.34% 15.02%
622.45 13.28 2.18% 102.75%
166.11 -2.79 -1.65% -18.10%
150.54 1.43 0.96% -8.68%
190.68 2.31 1.22% 2.50%
197.42 -0.15 -0.08% -5.04%
137.58 0.58 0.42% 20.06%
580.48 4.94 0.86% 8.05%
719.79 -8.38 -1.15% 38.70%
81.48 -0.13 -0.16% -9.57%
47.82 0.14 0.29% 8.71%
127.44 1.38 1.09% -5.94%
73.16 0.13 0.18% 0.03%
51.44 0.52 1.02% -4.60%
119.00 0.18 0.15% 35.38%
52.68 -0.08 -0.15% -6.45%
197.81 0.55 0.27% -0.99%
308.55 1.81 0.59% -5.13%
6.81 0.07 1.04% -35.14%
49.83 0.13 0.26% 26.41%
265.12 0.35 0.13% 13.18%
35.79 -0.08 -0.22% -32.79%
35.53 0.25 0.71% -16.64%
92.23 -1.00 -1.07% 4.11%
60.49 -0.42 -0.68% 56.06%
107.27 0.18 0.17% 4.23%
390.44 0.33 0.08% 48.73%
247.04 3.29 1.35% 7.14%
68.86 0.61 0.89% -12.48%
578.14 5.13 0.89% 22.97%
61.00 1.32 2.21% 38.70%
36.65 0.24 0.66% 1,010.14%
143.01 1.21 0.85% 3.37%
277.86 -0.24 -0.09% 37.14%
87.03 -0.28 -0.32% 6.12%
78.79 -0.65 -0.81% -5.81%
33.31 0.39 1.18% -17.65%
69.15 0.15 0.22% -63.28%
189.45 -1.06 -0.56% 38.17%
42.02 1.28 3.14% -29.85%
173.63 3.08 1.80% -14.26%
126.48 0.82 0.65% -15.47%
101.98 -0.71 -0.69% -27.50%
157.22 0.98 0.62% -4.88%
104.65 -0.09 -0.09% -10.72%
191.28 0.14 0.07% -3.19%
240.15 -1.07 -0.44% 39.44%
171.50 1.01 0.59% -12.41%
82.72 0.72 0.88% -7.93%
121.24 0.87 0.72% 7.43%
389.49 1.43 0.37% 3.02%
41.98 1.10 2.69% -23.94%
61.23 1.02 1.69% 12.68%
120.60 -0.38 -0.31% -12.39%
323.70 6.22 1.96% 76.27%
146.98 0.23 0.16% -19.53%
97.95 0.89 0.92% -27.63%
37.46 -0.08 -0.21% -25.32%
133.55 -1.68 -1.24% 42.68%
15.10 -0.06 -0.40% -28.06%
61.48 0.46 0.75% -7.12%
69.26 0.23 0.33% 5.07%
63.94 -0.03 -0.04% 5.32%
88.14 1.10 1.26% 7.07%
88.58 1.39 1.59% -12.19%
184.88 0.07 0.04% -7.51%
68.39 -3.51 -4.88% -28.55%
25.27 0.35 1.40% -33.78%
56.04 -0.38 -0.67% -13.40%
188.00 -0.20 -0.10% -24.07%
38.19 0.60 1.58% -14.25%
155.01 -1.03 -0.66% -3.97%
64.41 -0.12 -0.18% 12.67%
35.56 0.17 0.48% -29.54%
427.39 1.31 0.31% 10.71%
54.34 1.38 2.61% 36.53%
129.75 -0.25 -0.19% -5.98%
89.80 0.83 0.93% 5.49%
50.35 0.64 1.28% -42.26%
61.07 0.37 0.61% -34.01%
53.84 0.36 0.67% -24.96%
87.80 1.18 1.36% -38.17%
196.51 3.36 1.74% 66.68%
33.43 -0.08 -0.24% 55.13%
95.87 0.79 0.83% -2.49%
221.43 1.86 0.85% 42.15%
81.15 -0.23 -0.28% -7.46%
86.23 0.03 0.03% -22.30%
48.06 0.62 1.31% 15.81%
71.01 0.68 0.93% -20.42%
56.18 -0.09 -0.16% -31.47%
122.51 -0.01 -0.004% 10.94%
35.21 -0.19 -0.52% -38.03%
210.90 0.42 0.20% -2.96%
49.94 0.31 0.62% -16.18%
1,056.45 -11.91 -1.11% 42.85%
88.62 0.51 0.58% 16.99%
1,144.32 13.84 1.22% 1.24%
76.59 0.29 0.38% -10.22%
80.55 0.72 0.90% -15.95%
75.66 1.41 1.90% 7.15%
112.20 -0.30 -0.27% -27.19%
134.99 -5.10 -3.64% -19.80%
60.53 -0.27 -0.44% -22.73%
173.65 2.70 1.58% 2.66%
18.98 0.28 1.49% -33.15%
61.35 0.99 1.63% -30.24%
159.83 0.78 0.49% -23.11%
66.06 0.37 0.56% 16.57%
17.92 0.27 1.52% -54.62%
210.11 0.21 0.10% 28.07%
270.64 2.67 1.00% 12.99%
44.04 1.03 2.39% 37.24%
39.84 0.01 0.03% -9.08%
112.30 -0.09 -0.08% -13.81%
59.00 0.33 0.56% -42.41%
71.44 0.76 1.08% -0.46%
181.27 1.82 1.01% 11.65%
152.55 1.94 1.29% 8.39%
95.29 2.02 2.17% -17.93%
34.29 0.43 1.27% -18.03%
17.04 0.04 0.24% -19.47%
105.65 2.66 2.50% -11.28%
69.91 0.42 0.60% -6.16%
29.87 0.29 0.98% -45.30%
104.49 1.48 1.44% 16.40%
58.36 -0.14 -0.24% -28.97%
60.40 1.00 1.61% 6.96%
182.87 2.23 1.23% 8.46%
55.54 0.23 0.42% -17.95%
6.04 0.06 1.00% -40.78%
109.65 -0.07 -0.06% -16.36%
36.03 -1.35 -3.61% -33.88%
39.56 0.15 0.38% -5.67%
87.55 0.20 0.23% 21.78%
88.96 1.37 1.56% -2.34%
26.06 -0.03 -0.11% -16.18%
96.73 0.15 0.16% -7.47%
149.97 0.59 0.40% 50.23%
60.50 -0.07 -0.11% -14.38%
93.61 0.22 0.24% -14.62%
171.83 -1.67 -0.96% 23.97%
128.34 2.49 1.98% 59.77%
99.92 0.47 0.47% 13.58%
120.10 -0.66 -0.55% 18.85%
66.85 1.14 1.73% -23.23%
73.19 0.70 0.97% -4.26%
53.96 0.21 0.39% 21.67%
68.75 -0.98 -1.40% -58.34%
77.77 2.35 3.12% -1.79%
137.55 2.63 1.94% -6.44%
35.49 -0.18 -0.50% 26.48%
113.12 6.79 6.39% 38.46%
237.03 7.86 3.43% -20.61%
25.95 0.35 1.36% -23.11%
60.15 0.19 0.32% 2.44%
121.33 -0.04 -0.03% 29.63%
59.68 0.33 0.55% 21.25%
169.85 3.16 1.89% -3.61%
49.32 0.01 0.02% 18.64%
97.44 0.31 0.32% 22.18%
26.51 -0.42 -1.56% -27.57%
316.96 9.51 3.09% 17.93%
77.57 0.63 0.82% -17.41%
34.01 0.27 0.80% -34.46%
115.87 1.95 1.71% 11.45%
126.67 2.55 2.05% -13.26%
51.45 1.62 3.25% -17.57%
21.42 0.03 0.14% -20.22%
96.44 1.40 1.47% -33.74%
27.69 -0.36 -1.28% -52.70%
15.71 0.30 1.91% -36.03%
119.91 4.82 4.16% -14.32%
145.29 -0.54 -0.37% -3.22%
104.89 -0.19 -0.18% -12.39%
100.09 -0.84 -0.83% -41.66%
97.21 1.74 1.82% -5.98%
91.53 1.48 1.64% -30.59%
20.01 0.24 1.21% -19.96%
45.74 0.89 1.98% -13.32%
35.14 0.52 1.49% -20.34%
11.48 0.02 0.17% 1.50%
77.02 0.83 1.08% 2.18%
41.22 1.01 2.50% -25.45%
47.34 0.04 0.08% 0.19%
132.45 -0.23 -0.17% 19.90%
42.44 -0.01 -0.02% -12.53%
147.04 2.44 1.69% 19.60%
17.77 0.35 2.01% -63.86%
37.31 -0.24 -0.64% -34.73%
48.54 0.64 1.33% -39.61%
18.51 0.14 0.73% -34.13%
100.96 1.60 1.61% 19.21%
89.18 0.16 0.18% 0.79%
32.01 -0.07 -0.22% -54.40%
54.43 0.06 0.11% -35.79%
180.83 0.97 0.54% -18.43%
28.41 0.43 1.53% -77.37%
65.50 0.54 0.83% -21.25%
50.03 0.46 0.93% 25.74%
212.81 4.62 2.21% -7.88%
9.76 -0.08 -0.81% -16.94%
37.28 0.67 1.83% -46.02%
86.76 0.99 1.15% -18.27%
121.69 0.74 0.61% -12.37%
97.47 0.82 0.84% -1.34%
20.73 -0.34 -1.59% -33.69%
18.88 -0.37 -1.90% -34.26%
11.64 0.01 0.09% -34.57%
81.09 1.98 2.50% 42.92%
79.18 0.09 0.11% -6.74%
16.06 -0.30 -1.83% -65.76%
43.55 0.04 0.09% -30.22%
40.76 0.64 1.59% -30.50%
23.53 -0.07 -0.30% -54.76%
10.50 -0.05 -0.47% -30.33%
102.43 0.54 0.53% -7.71%
74.47 -0.16 -0.21% -30.00%
84.56 0.45 0.53% -37.31%
74.56 -1.30 -1.71% -38.74%
44.09 -0.86 -1.91% -23.72%
116.62 2.60 2.28% -3.20%
20.34 0.14 0.67% -42.38%
23.24 -0.09 -0.38% -21.25%
15.93 0.18 1.11% -18.27%
138.29 0.98 0.71% -6.35%
77.32 3.53 4.78% -41.78%
64.85 0.75 1.17% -39.86%
49.20 0.21 0.43% 8.06%
12.57 0.11 0.88% -44.97%
33.65 -0.64 -1.87% -39.08%
8.57 -0.04 -0.41% -38.03%
14.46 0.05 0.31% -15.57%
35.31 0.26 0.74% -37.90%
32.77 0.21 0.64% -7.01%
147.07 2.15 1.47% 10.65%
92.97 0.36 0.39% -29.08%
76.02 0.65 0.86% -20.51%
69.74 1.24 1.80% -10.27%
19.54 0.27 1.40% -33.63%
21.30 -0.15 -0.69% 5.19%
17.76 0.76 4.47% -24.87%
49.53 -0.77 -1.53% -58.39%
59.07 0.21 0.36% -14.59%
22.42 -0.01 -0.04% -17.18%
32.81 -0.11 -0.33% 0.40%
10.92 0.07 0.64% -40.85%
40.24 0.31 0.57% -20.27%
37.90 -0.49 -1.27% -42.14%
128.44 2.09 1.65% -12.17%
135.03 1.74 1.30% -17.06%
16.93 -0.02 -0.12% -26.90%
26.15 0.05 0.19% -17.30%
42.13 1.57 3.87% -22.37%
9.40 0.42 4.65% -57.98%
100.44 -0.63 -0.62% -8.79%
35.19 0.95 2.77% -13.69%
34.56 -0.06 -0.17% -47.41%
12.03 -0.05 -0.41% -10.62%
32.23 0.49 1.54% -39.06%
98.53 1.64 1.68% -35.71%
29.38 0.84 2.94% -36.54%
37.17 0.51 1.38% -2.85%
39.08 0.27 0.68% -23.52%
70.64 0.10 0.14% -36.07%
51.61 0.24 0.47% -11.02%
15.93 0.18 1.14% 8.11%
32.55 -1.45 -4.26% -29.56%
11.15 -0.06 -0.54% -34.41%
14.72 -0.14 -0.94% -35.50%
38.65 0.51 1.33% -0.62%
11.96 0.30 2.54% -45.09%
49.86 0.36 0.73% -25.19%
6.10 0.16 2.69% -55.34%
11.15 0.11 0.99% -59.48%
49.72 0.02 0.04% 31.43%
13.20 -0.72 -5.15% -54.59%
35.87 -0.07 -0.19% -50.85%
55.50 0.54 0.98% 15.53%
33.29 1.11 3.43% -24.89%
9.50 -0.48 -4.80% -55.32%
12.65 -0.13 -1.01% -31.21%
12.83 0.32 2.56% -47.95%
8.67 0.02 0.17% -61.83%
12.50 -0.31 -2.42% -61.49%
34.23 -0.06 -0.17% -12.83%
15.62 0.60 3.96% -57.18%
10.55 -0.21 -1.95% -48.64%
49.88 0.62 1.26% -38.39%
12.65 1.21 10.58% -18.23%
28.26 0.63 2.28% -46.68%
11.47 0.41 3.71% -34.00%
7.34 0.43 6.22% -70.82%
37.09 0.11 0.30% -11.71%
15.09 0.12 0.80% -42.38%
47.02 0.69 1.48% -49.80%
23.38 0.29 1.25% -35.52%
13.90 -0.09 -0.64% -52.22%
72.82 1.57 2.20% -20.02%
10.12 0.29 2.95% -12.98%
15.98 0.22 1.38% -53.65%
15.48 0.35 2.31% -50.46%
12.27 -0.20 -1.60% -32.28%
20.47 0.47 2.34% -56.92%
20.78 -0.01 -0.05% -43.59%
19.10 -0.12 -0.60% -59.85%
26.77 0.45 1.71% -54.43%
43.70 -0.04 -0.09% -70.52%
8.80 0.39 4.64% 19.57%
18.01 -0.27 -1.46% -7.12%
36.20 0.37 1.02% -35.08%
18.44 -0.09 -0.49% -63.14%
13.46 0.24 1.80% -44.90%
15.32 0.26 1.73% -35.08%
21.90 -0.43 -1.90% -2.82%
6.77 0.23 3.50% -68.17%
2.61 0.14 5.56% -8.42%
2.26 0.05 2.25% -40.68%
6.13 0.51 9.06% -0.81%
8.78 0.24 2.74% -40.95%
10.95 0.0004 0.004% -52.66%
6.88 -0.03 -0.43% -51.21%
11.63 0.24 2.09% -63.94%
9.29 0.31 3.45% -46.67%
8.43 -0.27 -3.10% -74.67%
14.19 -0.01 -0.07% -23.71%
3.47 -0.04 -1.14% -20.05%
10.18 0.17 1.70% -59.68%
13.02 -0.21 -1.59% -50.11%
10.81 0.17 1.60% -5.75%
1.83 0.01 0.54% -69.80%
2.50 -0.01 -0.40% -42.79%
4.31 -0.14 -3.04% -22.01%
2.44 -0.24 -8.96% -72.92%
1.32 0.04 3.10% -81.46%
4.43 -0.22 -4.73% -58.44%
132.86 1.32 1.00% -0.90%
1.26 -0.06 -4.51% -84.87%
0.30 -0.001 -0.37% -82.66%
117.01 10.48 9.78% 242.18%
29.90 -0.33 -1.09% -12.01%
214.77 2.66 1.25% 5.48%
334.52 5.04 1.53% 40.47%
172.44 -2.41 -1.38% 14.88%
170.49 0.82 0.48% -7.49%
52.32 -0.81 -1.52% -29.47%
95.53 -1.46 -1.51% -8.58%
75.84 0.34 0.45% 16.46%
141.53 -0.35 -0.25% -12.34%
85.11 1.84 2.21% 10.36%
119.34 -0.02 -0.02% 1.44%
67.46 -0.20 -0.30% -18.31%
53.64 1.89 3.65% -37.09%
51.68 -0.51 -0.98% 7.67%
10.33 0.12 1.18% -11.03%
28.82 1.26 4.57% -12.53%
28.82 1.26 4.57% -12.53%
61.01 1.72 2.90% -0.57%
83.90 -0.90 -1.06% -1.05%
63.42 -0.51 -0.80% -0.47%
72.80 -1.43 -1.93% -20.55%
72.80 -1.43 -1.93% -20.55%
16.14 -0.36 -2.18% -71.02%
12.97 -0.31 -2.33% -57.31%
15.34 -0.29 -1.86% -55.87%
0.67 0.01 2.29% -92.24%
Preis Tag Jahr
Dow Jones 25741 -86.36 -0.33% -4.39%
S&P MidCap 400 1778 8.27 0.47% -9.51%
NASDAQ 100 10377 35.11 0.34% 32.34%
Russell 2000 1431 4.55 0.32% -9.12%
S&P 500 3129 -1.01 -0.03% 4.63%
S&P VIX 27 -0.94 -0.94% 14.40%