State Street SPDR S&P Capital Markets ETF KCE
NYSEArca
$152,44-1,96 (-1,27 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $154,40 | -0,26 % | $154,73 | $154,96 | $154,12 | 41,20K |
| 2026-10-09 | $154,81 | +0,75 % | $154,30 | $155,31 | $153,97 | 17,60K |
| 2026-10-08 | $153,66 | +0,22 % | $152,18 | $154,04 | $152,18 | 12,50K |
| 2026-10-07 | $153,33 | -1,28 % | $153,43 | $153,48 | $151,89 |
| 11,00K |
| 2026-10-06 | $155,32 | -0,65 % | $156,87 | $157,21 | $155,32 | 62,80K |
| 2026-10-05 | $156,33 | +1,51 % | $153,68 | $156,65 | $153,68 | 17,30K |
| 2026-10-02 | $154,01 | -0,57 % | $155,79 | $157,10 | $154,01 | 18,90K |
| 2026-10-01 | $154,89 | +0,49 % | $154,39 | $155,45 | $152,44 | 36,90K |
| 2026-09-30 | $154,14 | -0,10 % | $154,30 | $154,92 | $153,95 | 14,80K |
| 2026-09-29 | $154,29 | -0,37 % | $155,02 | $155,02 | $153,70 | 25,20K |
| 2026-09-28 | $154,86 | -1,29 % | $155,98 | $155,98 | $154,53 | 29,20K |
| 2026-09-25 | $156,89 | +0,30 % | $156,19 | $157,07 | $155,68 | 16,80K |
| 2026-09-24 | $156,42 | -0,46 % | $156,77 | $157,53 | $154,78 | 24,00K |
| 2026-09-23 | $157,15 | -0,55 % | $157,33 | $158,89 | $157,11 | 12,80K |
| 2026-09-22 | $158,02 | -1,62 % | $160,79 | $160,79 | $156,65 | 19,30K |
| 2026-09-21 | $160,63 | +1,14 % | $160,18 | $160,67 | $158,86 | 11,90K |
| 2026-09-18 | $158,82 | +1,17 % | $156,83 | $158,90 | $156,50 | 17,00K |
| 2026-09-17 | $156,99 | +0,34 % | $158,43 | $158,43 | $156,80 | 15,60K |
| 2026-09-16 | $156,46 | -1,80 % | $159,00 | $159,45 | $154,65 | 36,00K |
| 2026-09-15 | $159,32 | -2,02 % | $160,56 | $160,56 | $158,90 | 669,10K |
| 2026-09-14 | $162,60 | -0,42 % | $163,54 | $163,54 | $162,34 | 14,60K |
| 2026-09-11 | $163,28 | -0,41 % | $163,11 | $164,84 | $163,01 | 9,40K |
| 2026-09-10 | $163,96 | -1,14 % | $165,20 | $165,62 | $163,96 | 13,90K |
| 2026-09-09 | $165,85 | -1,46 % | $168,58 | $168,58 | $165,85 | 22,80K |
| 2026-09-08 | $168,30 | -1,53 % | $169,83 | $170,15 | $168,30 | 7,00K |
| 2026-09-04 | $170,92 | -0,30 % | $169,29 | $171,25 | $169,29 | 9,50K |
| 2026-09-03 | $171,43 | +2,83 % | $168,00 | $171,61 | $168,00 | 8,40K |
| 2026-09-02 | $166,72 | -0,41 % | $167,00 | $169,45 | $166,63 | 8,10K |
| 2026-09-01 | $167,41 | -2,12 % | $169,37 | $169,99 | $167,10 | 20,00K |
| 2026-08-31 | $171,03 | -0,21 % | $170,77 | $171,43 | $169,73 | 15,30K |
| 2026-08-28 | $171,39 | -0,26 % | $172,46 | $173,07 | $171,31 | 7,90K |
| 2026-08-27 | $171,84 | +0,59 % | $171,12 | $172,47 | $170,85 | 5,70K |
| 2026-08-26 | $170,84 | -0,06 % | $170,67 | $171,11 | $170,40 | 3,00K |
| 2026-08-25 | $170,95 | +0,67 % | $170,54 | $171,16 | $169,50 | 15,20K |
| 2026-08-24 | $169,81 | +0,11 % | $170,03 | $171,04 | $169,34 | 48,50K |
| 2026-08-21 | $169,63 | +2,14 % | $169,16 | $169,63 | $168,91 | 6,90K |
| 2026-08-20 | $166,07 | -0,57 % | $167,36 | $167,90 | $166,07 | 7,60K |
| 2026-08-19 | $167,03 | +0,67 % | $168,00 | $169,40 | $167,01 | 6,80K |
| 2026-08-18 | $165,92 | -0,39 % | $166,62 | $166,90 | $165,44 | 11,50K |
| 2026-08-17 | $166,57 | -1,06 % | $167,68 | $167,88 | $166,57 | 14,60K |
| 2026-08-14 | $168,36 | -0,80 % | $169,74 | $169,74 | $168,14 | 17,10K |
| 2026-08-13 | $169,71 | +2,23 % | $166,70 | $169,76 | $166,21 | 16,30K |
| 2026-08-12 | $166,01 | +0,51 % | $165,99 | $166,12 | $164,98 | 4,70K |
| 2026-08-11 | $165,17 | +0,98 % | $163,78 | $165,93 | $163,78 | 17,50K |
| 2026-08-10 | $163,56 | -0,04 % | $162,74 | $164,47 | $162,74 | 11,00K |
| 2026-08-07 | $163,62 | +0,04 % | $163,44 | $165,03 | $163,42 | 7,50K |
| 2026-08-06 | $163,55 | -1,07 % | $165,93 | $165,93 | $163,20 | 12,20K |
| 2026-08-05 | $165,32 | -0,20 % | $166,03 | $166,89 | $165,21 | 6,80K |
| 2026-08-04 | $165,65 | +1,07 % | $163,67 | $166,39 | $163,67 | 9,00K |
| 2026-08-03 | $163,90 | +2,41 % | $161,54 | $163,90 | $161,54 | 8,90K |
| 2026-07-31 | $160,04 | +0,03 % | $159,80 | $160,54 | $158,92 | 17,30K |
| 2026-07-30 | $159,99 | +1,28 % | $159,38 | $160,16 | $157,10 | 9,10K |
| 2026-07-29 | $157,97 | -2,39 % | $161,00 | $161,00 | $157,85 | 9,40K |
| 2026-07-28 | $161,83 | +1,12 % | $159,63 | $162,55 | $158,73 | 14,80K |
| 2026-07-27 | $160,03 | +1,58 % | $159,09 | $161,17 | $159,03 | 12,10K |
| 2026-07-24 | $157,54 | +1,19 % | $156,33 | $157,66 | $155,83 | 43,00K |
| 2026-07-23 | $155,68 | -0,77 % | $155,44 | $155,86 | $155,19 | 18,20K |
| 2026-07-22 | $156,89 | -0,49 % | $157,60 | $159,03 | $156,89 | 15,40K |
| 2026-07-21 | $157,66 | +0,29 % | $158,00 | $159,08 | $157,43 | 8,80K |
| 2026-07-20 | $157,20 | -0,63 % | $158,90 | $158,90 | $157,20 | 21,20K |
| 2026-07-17 | $158,19 | -1,87 % | $159,13 | $160,35 | $157,67 | 14,00K |
| 2026-07-16 | $161,20 | -0,25 % | $161,09 | $161,44 | $160,19 | 9,90K |
| 2026-07-15 | $161,61 | +2,50 % | $158,63 | $162,26 | $158,63 | 19,70K |
| 2026-07-14 | $157,67 | +1,45 % | $155,21 | $157,67 | $155,21 | 8,40K |
| 2026-07-13 | $155,41 | -0,35 % | $156,20 | $156,99 | $154,61 | 15,60K |
| 2026-07-10 | $155,96 | -0,02 % | $157,50 | $157,89 | $155,92 | 7,40K |
| 2026-07-09 | $155,99 | +1,64 % | $153,49 | $156,57 | $153,49 | 7,40K |
| 2026-07-08 | $153,47 | -2,10 % | $155,80 | $155,80 | $152,94 | 19,10K |
| 2026-07-07 | $156,77 | -0,30 % | $157,85 | $157,87 | $156,23 | 8,00K |
| 2026-07-06 | $157,24 | +2,54 % | $153,10 | $157,65 | $153,10 | 16,70K |
| 2026-07-02 | $153,35 | +1,80 % | $152,40 | $154,39 | $152,40 | 7,90K |
| 2026-07-01 | $150,64 | +2,31 % | $149,55 | $152,35 | $149,46 | 11,20K |
| 2026-06-30 | $147,24 | +1,09 % | $145,27 | $147,49 | $145,27 | 15,50K |
| 2026-06-29 | $145,65 | -1,27 % | $148,10 | $148,64 | $144,40 | 38,90K |
| 2026-06-26 | $147,53 | +0,58 % | $146,84 | $148,15 | $146,35 | 10,70K |
| 2026-06-25 | $146,68 | -1,30 % | $149,50 | $150,40 | $146,53 | 15,60K |
| 2026-06-24 | $148,61 | -2,56 % | $152,36 | $152,36 | $148,57 | 18,80K |
| 2026-06-23 | $152,51 | -0,99 % | $152,47 | $153,96 | $152,15 | 8,00K |
| 2026-06-22 | $154,03 | -0,54 % | $155,45 | $155,95 | $153,63 | 28,60K |
| 2026-06-18 | $154,87 | -0,52 % | $157,19 | $157,19 | $154,03 | 10,60K |
| 2026-06-17 | $155,68 | -1,09 % | $157,12 | $159,10 | $155,68 | 25,00K |
| 2026-06-16 | $157,40 | +0,67 % | $157,10 | $158,86 | $156,48 | 12,20K |
| 2026-06-15 | $156,36 | +1,14 % | $156,74 | $158,14 | $156,32 | 57,30K |
| 2026-06-12 | $154,60 | +1,60 % | $154,37 | $155,85 | $154,35 | 7,20K |
| 2026-06-11 | $152,17 | +1,29 % | $150,87 | $152,36 | $150,01 | 6,30K |
| 2026-06-10 | $150,23 | -1,30 % | $151,33 | $153,29 | $150,23 | 7,50K |
| 2026-06-09 | $152,21 | +1,53 % | $150,69 | $153,53 | $149,72 | 36,40K |
| 2026-06-08 | $149,92 | +0,23 % | $150,79 | $151,34 | $149,89 | 11,60K |
| 2026-06-05 | $149,58 | -1,61 % | $151,51 | $151,51 | $148,74 | 19,10K |
| 2026-06-04 | $152,02 | +3,04 % | $148,73 | $152,11 | $148,73 | 16,50K |