SP500 xStock SPYX
$768,68+0,47 (+0,06 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $766,92 | -0,16 % | $768,18 | $770,73 | $762,50 | 15,85M |
| 2026-09-30 | $768,18 | -0,11 % | $769,01 | $771,92 | $765,83 | 17,74M |
| 2026-09-29 | $769,01 | +0,07 % | $768,47 | $770,13 | $765,60 | 13,94M |
| 2026-09-28 | $768,44 | -0,42 % | $771,72 | $772,62 | $767,07 |
| 17,12M |
| 2026-09-27 | $771,70 | -0,11 % | $772,58 | $774,88 | $771,11 | 11,70M |
| 2026-09-26 | $772,58 | -0,31 % | $774,97 | $776,24 | $771,77 | 11,78M |
| 2026-09-25 | $774,97 | +0,74 % | $769,26 | $775,22 | $768,75 | 17,98M |
| 2026-09-24 | $769,25 | -0,21 % | $770,85 | $771,50 | $765,10 | 20,85M |
| 2026-09-23 | $770,85 | -0,73 % | $776,28 | $777,72 | $770,08 | 17,91M |
| 2026-09-22 | $776,49 | -0,08 % | $777,11 | $777,85 | $774,59 | 29,88M |
| 2026-09-21 | $777,11 | +1,17 % | $767,77 | $777,96 | $767,14 | 34,21M |
| 2026-09-20 | $768,13 | +0,17 % | $766,83 | $768,90 | $764,44 | 28,68M |
| 2026-09-19 | $766,83 | +0,24 % | $764,99 | $768,04 | $764,06 | 29,78M |
| 2026-09-18 | $764,98 | -0,26 % | $767,11 | $768,47 | $761,59 | 36,30M |
| 2026-09-17 | $766,97 | +0,91 % | $759,95 | $767,87 | $759,82 | 26,62M |
| 2026-09-16 | $760,04 | -0,15 % | $761,51 | $763,84 | $753,14 | 24,54M |
| 2026-09-15 | $761,19 | -0,40 % | $764,01 | $764,54 | $759,02 | 25,79M |
| 2026-09-14 | $764,24 | +0,13 % | $763,34 | $766,16 | $761,07 | 25,11M |
| 2026-09-13 | $763,21 | -0,95 % | $771,26 | $778,63 | $762,88 | 24,41M |
| 2026-09-12 | $770,56 | +0,33 % | $768,06 | $771,02 | $767,21 | 24,87M |
| 2026-09-11 | $768,06 | +0,89 % | $760,92 | $769,32 | $760,72 | 36,66M |
| 2026-09-10 | $761,27 | -0,65 % | $766,12 | $768,39 | $760,20 | 20,75M |
| 2026-09-09 | $766,27 | -0,42 % | $769,32 | $770,98 | $764,27 | 49,44M |
| 2026-09-08 | $769,47 | -0,51 % | $773,39 | $775,46 | $768,84 | 16,70M |
| 2026-09-07 | $773,39 | -0,37 % | $776,29 | $776,44 | $772,03 | 16,31M |
| 2026-09-06 | $776,29 | +0,01 % | $776,20 | $778,32 | $774,66 | 34,49M |
| 2026-09-05 | $776,19 | +0,25 % | $774,36 | $776,90 | $772,98 | 7,84M |
| 2026-09-04 | $774,23 | -0,37 % | $777,12 | $778,18 | $772,97 | 5,89M |
| 2026-09-03 | $777,12 | +0,97 % | $769,71 | $778,26 | $767,80 | 7,02M |
| 2026-09-02 | $769,69 | +0,44 % | $766,29 | $770,35 | $763,41 | 7,09M |
| 2026-09-01 | $766,29 | -0,52 % | $770,28 | $772,00 | $764,26 | 8,41M |
| 2026-08-31 | $770,28 | -0,02 % | $770,37 | $772,13 | $768,14 | 5,81M |
| 2026-08-30 | $770,44 | -0,66 % | $775,56 | $776,51 | $770,43 | 3,65M |
| 2026-08-29 | $775,56 | +0,21 % | $773,92 | $776,01 | $772,20 | 12,84M |
| 2026-08-28 | $773,92 | -0,01 % | $773,99 | $779,21 | $771,94 | 16,09M |
| 2026-08-27 | $774,00 | -0,10 % | $774,80 | $776,36 | $771,51 | 5,07M |
| 2026-08-26 | $774,81 | +0,67 % | $769,67 | $775,28 | $768,31 | 6,03M |
| 2026-08-25 | $769,68 | +0,21 % | $768,10 | $771,89 | $767,30 | 4,56M |
| 2026-08-24 | $768,08 | -0,43 % | $771,39 | $771,64 | $766,69 | 5,64M |
| 2026-08-23 | $771,37 | +0,13 % | $770,35 | $771,51 | $768,99 | 3,53M |
| 2026-08-22 | $770,35 | -0,07 % | $770,87 | $771,60 | $768,64 | 3,84M |
| 2026-08-21 | $770,87 | +0,43 % | $767,53 | $772,07 | $767,31 | 5,31M |
| 2026-08-20 | $767,53 | -0,71 % | $773,00 | $774,57 | $767,01 | 6,83M |
| 2026-08-19 | $773,00 | +0,22 % | $770,02 | $776,45 | $769,50 | 4,23M |
| 2026-08-18 | $771,29 | -0,76 % | $777,22 | $777,37 | $769,87 | 4,28M |
| 2026-08-17 | $777,21 | -0,57 % | $781,70 | $782,86 | $775,89 | 5,80M |
| 2026-08-16 | $781,70 | +0,08 % | $781,06 | $781,95 | $780,08 | 2,35M |
| 2026-08-15 | $781,06 | +0,13 % | $780,06 | $781,10 | $779,74 | 2,04M |
| 2026-08-14 | $780,06 | -0,14 % | $781,16 | $783,31 | $778,74 | 4,21M |
| 2026-08-13 | $781,16 | +0,58 % | $776,63 | $783,33 | $776,59 | 3,67M |
| 2026-08-12 | $776,62 | +0,23 % | $774,84 | $777,98 | $774,58 | 4,51M |
| 2026-08-11 | $774,83 | -0,21 % | $776,46 | $778,75 | $774,18 | 4,82M |
| 2026-08-10 | $776,46 | +0,16 % | $775,23 | $779,00 | $775,01 | 7,29M |
| 2026-08-09 | $775,22 | -0,33 % | $777,77 | $779,53 | $774,77 | 3,36M |
| 2026-08-08 | $777,75 | +0,12 % | $776,81 | $778,22 | $776,31 | 2,89M |
| 2026-08-07 | $776,81 | +0,47 % | $773,22 | $777,83 | $772,23 | 5,93M |
| 2026-08-06 | $773,21 | -0,31 % | $775,83 | $775,92 | $772,21 | 8,57M |
| 2026-08-05 | $775,63 | -0,19 % | $777,13 | $779,62 | $774,55 | 8,59M |
| 2026-08-04 | $777,11 | +1,92 % | $762,44 | $777,61 | $762,07 | 8,38M |
| 2026-08-03 | $762,44 | +1,26 % | $753,25 | $762,65 | $752,57 | 4,64M |
| 2026-08-02 | $752,96 | +0,74 % | $747,45 | $753,39 | $747,45 | 3,18M |
| 2026-08-01 | $747,45 | -0,20 % | $748,98 | $749,45 | $746,23 | 1,92M |
| 2026-07-31 | $748,98 | +0,24 % | $747,16 | $751,29 | $742,37 | 3,52M |
| 2026-07-30 | $747,16 | +1,49 % | $736,19 | $747,17 | $731,50 | 45,77M |
| 2026-07-29 | $736,19 | -1,28 % | $745,72 | $747,28 | $731,77 | 107,93M |
| 2026-07-28 | $745,72 | +0,52 % | $741,85 | $745,85 | $737,40 | 18,85M |
| 2026-07-27 | $741,85 | -0,51 % | $745,65 | $749,82 | $740,25 | 32,06M |
| 2026-07-26 | $745,65 | +0,38 % | $742,84 | $745,68 | $742,55 | 32,43M |
| 2026-07-25 | $742,84 | +0,02 % | $742,69 | $744,84 | $740,44 | 39,20M |
| 2026-07-24 | $742,69 | -0,01 % | $742,80 | $747,44 | $741,73 | 2,06M |
| 2026-07-23 | $742,80 | -0,86 % | $749,24 | $751,58 | $740,23 | 3,57M |
| 2026-07-22 | $749,24 | -0,26 % | $751,21 | $753,98 | $748,77 | 3,79M |
| 2026-07-21 | $751,21 | +0,86 % | $744,83 | $751,97 | $743,70 | 101,74M |
| 2026-07-20 | $744,83 | +0,22 % | $743,23 | $750,41 | $742,49 | 30,76M |
| 2026-07-19 | $743,23 | -0,45 % | $746,63 | $747,94 | $741,82 | 156,71M |
| 2026-07-18 | $746,63 | -0,09 % | $747,31 | $747,99 | $745,81 | 978,11K |
| 2026-07-17 | $747,31 | -0,80 % | $753,35 | $753,45 | $745,32 | 2,44M |
| 2026-07-16 | $753,35 | -0,84 % | $759,73 | $760,23 | $752,71 | 2,13M |
| 2026-07-15 | $759,74 | +0,33 % | $757,27 | $759,77 | $754,56 | 2,50M |
| 2026-07-14 | $757,27 | +0,81 % | $751,21 | $757,49 | $750,58 | 2,69M |
| 2026-07-13 | $751,21 | -0,81 % | $757,36 | $758,84 | $751,18 | 1,96M |
| 2026-07-12 | $757,36 | -0,31 % | $759,71 | $759,89 | $757,20 | 1,78M |
| 2026-07-11 | $759,71 | +0,03 % | $759,49 | $761,75 | $758,76 | 1,25M |
| 2026-07-10 | $759,49 | +0,52 % | $755,59 | $759,50 | $754,06 | 3,47M |
| 2026-07-09 | $755,59 | +0,80 % | $749,60 | $755,77 | $749,31 | 5,53M |
| 2026-07-08 | $749,58 | -0,20 % | $751,08 | $752,29 | $743,81 | 3,52M |
| 2026-07-07 | $751,08 | -0,64 % | $755,91 | $756,20 | $750,41 | 2,15M |
| 2026-07-06 | $755,91 | +0,38 % | $753,03 | $756,81 | $750,56 | 1,95M |
| 2026-07-05 | $753,03 | +0,15 % | $751,90 | $753,09 | $750,66 | 1,27M |
| 2026-07-04 | $751,90 | +0,26 % | $749,94 | $752,17 | $749,54 | 1,43M |