Technology Select Sector SPDR Fund XLK
NYSEArca
$195,75+1,25 (+0,64 %)
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.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $195,75 | +0,64 % | $195,47 | $197,06 | $195,26 | 9,11M |
| 2026-09-29 | $194,50 | -0,02 % | $196,04 | $196,16 | $193,95 | 6,18M |
| 2026-09-28 | $194,53 | -0,89 % | $195,24 | $196,15 | $192,68 | 6,96M |
| 2026-09-25 | $196,27 | +0,80 % | $195,53 | $196,94 | $195,05 |
| 6,00M |
| 2026-09-24 | $194,71 | -0,32 % | $193,00 | $195,20 | $192,61 | 6,36M |
| 2026-09-23 | $195,34 | -0,47 % | $196,66 | $196,68 | $193,82 | 5,85M |
| 2026-09-22 | $196,27 | +0,73 % | $194,59 | $196,51 | $194,47 | 8,73M |
| 2026-09-21 | $194,85 | +2,77 % | $191,79 | $195,09 | $190,97 | 9,04M |
| 2026-09-18 | $189,60 | +0,82 % | $189,23 | $189,81 | $187,52 | 7,00M |
| 2026-09-17 | $188,06 | +2,25 % | $187,30 | $188,53 | $186,73 | 7,39M |
| 2026-09-16 | $183,93 | +0,10 % | $184,93 | $186,13 | $182,42 | 8,06M |
| 2026-09-15 | $183,74 | -0,29 % | $184,50 | $185,07 | $183,46 | 6,15M |
| 2026-09-14 | $184,28 | -1,81 % | $183,00 | $185,60 | $182,08 | 8,53M |
| 2026-09-11 | $187,67 | +1,32 % | $187,35 | $188,64 | $186,88 | 6,53M |
| 2026-09-10 | $185,22 | -1,41 % | $185,24 | $186,52 | $184,57 | 5,57M |
| 2026-09-09 | $187,87 | 0,00 % | $187,53 | $188,83 | $187,15 | 5,99M |
| 2026-09-08 | $187,87 | +0,32 % | $188,64 | $189,08 | $187,02 | 8,42M |
| 2026-09-04 | $187,28 | +0,70 % | $187,19 | $188,20 | $186,42 | 5,10M |
| 2026-09-03 | $185,97 | +1,29 % | $183,52 | $186,32 | $182,49 | 6,09M |
| 2026-09-02 | $183,60 | -0,02 % | $183,46 | $183,78 | $182,27 | 5,70M |
| 2026-09-01 | $183,64 | -1,53 % | $183,70 | $184,92 | $182,63 | 7,65M |
| 2026-08-31 | $186,50 | +0,44 % | $185,78 | $186,65 | $185,28 | 4,87M |
| 2026-08-28 | $185,69 | -1,55 % | $188,07 | $188,67 | $185,51 | 6,30M |
| 2026-08-27 | $188,61 | +3,16 % | $186,47 | $188,74 | $185,67 | 8,14M |
| 2026-08-26 | $182,84 | +0,61 % | $180,71 | $183,35 | $180,71 | 4,66M |
| 2026-08-25 | $181,74 | +0,94 % | $182,11 | $183,02 | $180,59 | 5,36M |
| 2026-08-24 | $180,05 | -1,78 % | $181,68 | $181,88 | $178,82 | 6,54M |
| 2026-08-21 | $183,31 | +0,11 % | $184,42 | $184,56 | $181,90 | 5,78M |
| 2026-08-20 | $183,10 | -0,29 % | $183,47 | $184,71 | $182,66 | 5,01M |
| 2026-08-19 | $183,64 | -1,07 % | $186,39 | $186,91 | $182,41 | 7,31M |
| 2026-08-18 | $185,62 | -2,47 % | $186,29 | $187,50 | $184,33 | 8,44M |
| 2026-08-17 | $190,32 | +0,16 % | $190,79 | $191,75 | $190,11 | 6,10M |
| 2026-08-14 | $190,01 | -0,40 % | $191,14 | $191,35 | $189,25 | 3,63M |
| 2026-08-13 | $190,77 | +1,01 % | $189,13 | $191,74 | $188,86 | 4,87M |
| 2026-08-12 | $188,86 | +1,49 % | $189,47 | $189,59 | $188,33 | 5,89M |
| 2026-08-11 | $186,09 | -0,12 % | $187,69 | $187,71 | $185,07 | 5,76M |
| 2026-08-10 | $186,32 | -0,88 % | $188,08 | $188,84 | $186,27 | 6,49M |
| 2026-08-07 | $187,97 | +1,42 % | $187,99 | $188,73 | $185,74 | 6,36M |
| 2026-08-06 | $185,33 | -0,31 % | $183,19 | $186,91 | $182,06 | 6,71M |
| 2026-08-05 | $185,91 | -0,53 % | $187,34 | $188,62 | $185,71 | 7,57M |
| 2026-08-04 | $186,90 | +4,98 % | $182,52 | $187,71 | $181,87 | 13,50M |
| 2026-08-03 | $178,04 | +1,53 % | $174,01 | $178,92 | $173,04 | 9,34M |
| 2026-07-31 | $175,35 | -0,22 % | $177,46 | $178,62 | $172,70 | 9,15M |
| 2026-07-30 | $175,73 | +5,50 % | $172,81 | $176,09 | $172,16 | 15,10M |
| 2026-07-29 | $166,57 | -2,64 % | $171,12 | $172,51 | $166,46 | 14,37M |
| 2026-07-28 | $171,09 | -1,84 % | $171,21 | $172,17 | $167,54 | 10,05M |
| 2026-07-27 | $174,30 | -0,90 % | $177,83 | $178,30 | $171,73 | 8,38M |
| 2026-07-24 | $175,88 | -1,44 % | $177,82 | $179,01 | $175,05 | 7,74M |
| 2026-07-23 | $178,45 | -1,01 % | $178,80 | $180,39 | $177,20 | 7,18M |
| 2026-07-22 | $180,27 | -0,28 % | $178,16 | $181,43 | $178,15 | 5,36M |
| 2026-07-21 | $180,78 | +2,89 % | $179,56 | $181,02 | $178,17 | 7,51M |
| 2026-07-20 | $175,71 | +0,07 % | $177,19 | $178,70 | $175,52 | 7,64M |
| 2026-07-17 | $175,59 | -1,09 % | $172,85 | $177,92 | $171,34 | 12,04M |
| 2026-07-16 | $177,52 | -2,24 % | $179,00 | $179,48 | $176,41 | 8,67M |
| 2026-07-15 | $181,58 | -1,11 % | $185,11 | $185,29 | $178,22 | 9,26M |
| 2026-07-14 | $183,62 | +1,29 % | $183,71 | $184,43 | $181,33 | 6,40M |
| 2026-07-13 | $181,28 | -2,42 % | $183,10 | $183,90 | $180,54 | 8,60M |
| 2026-07-10 | $185,78 | +0,23 % | $184,01 | $186,23 | $183,09 | 6,16M |
| 2026-07-09 | $185,35 | +2,18 % | $184,76 | $186,40 | $183,56 | 7,76M |
| 2026-07-08 | $181,40 | +1,24 % | $177,48 | $181,63 | $177,15 | 10,53M |
| 2026-07-07 | $179,18 | -2,39 % | $179,84 | $180,72 | $176,36 | 12,25M |
| 2026-07-06 | $183,57 | +1,65 % | $182,66 | $185,71 | $182,04 | 8,92M |
| 2026-07-02 | $180,59 | -2,71 % | $185,49 | $187,38 | $178,72 | 14,17M |
| 2026-07-01 | $185,62 | -2,57 % | $186,83 | $187,98 | $185,38 | 9,96M |
| 2026-06-30 | $190,52 | +2,76 % | $185,76 | $190,94 | $185,60 | 10,73M |
| 2026-06-29 | $185,41 | +2,37 % | $183,12 | $185,66 | $178,67 | 11,86M |
| 2026-06-26 | $181,11 | -1,87 % | $181,00 | $183,11 | $179,76 | 13,43M |
| 2026-06-25 | $184,57 | +0,83 % | $188,15 | $188,41 | $180,38 | 13,22M |
| 2026-06-24 | $183,05 | -0,62 % | $184,07 | $185,66 | $180,79 | 12,32M |
| 2026-06-23 | $184,19 | -4,14 % | $184,68 | $187,25 | $183,70 | 14,63M |
| 2026-06-22 | $192,15 | +0,37 % | $192,95 | $194,30 | $190,86 | 11,31M |
| 2026-06-18 | $191,44 | +3,04 % | $190,42 | $192,00 | $189,38 | 12,10M |
| 2026-06-17 | $185,80 | -0,34 % | $189,01 | $189,99 | $185,30 | 14,40M |
| 2026-06-16 | $186,44 | -2,79 % | $191,23 | $192,25 | $186,43 | 10,08M |
| 2026-06-15 | $191,79 | +3,78 % | $190,37 | $192,08 | $189,75 | 13,10M |
| 2026-06-12 | $184,80 | +0,87 % | $183,24 | $185,84 | $181,64 | 15,01M |
| 2026-06-11 | $183,21 | +3,73 % | $177,79 | $183,66 | $176,50 | 18,24M |
| 2026-06-10 | $176,63 | -2,29 % | $178,16 | $182,41 | $176,15 | 20,06M |
| 2026-06-09 | $180,77 | -1,85 % | $185,91 | $187,08 | $172,88 | 29,88M |
| 2026-06-08 | $184,18 | +2,15 % | $185,22 | $186,71 | $183,17 | 14,69M |
| 2026-06-05 | $180,30 | -6,66 % | $188,89 | $189,22 | $179,80 | 26,82M |
| 2026-06-04 | $193,17 | -1,56 % | $191,52 | $194,74 | $189,69 | 13,14M |
| 2026-06-03 | $196,23 | -1,00 % | $198,37 | $198,73 | $194,53 | 11,58M |
| 2026-06-02 | $198,21 | +1,25 % | $196,45 | $198,38 | $195,75 | 10,18M |
| 2026-06-01 | $195,76 | +2,48 % | $192,32 | $196,50 | $191,15 | 18,97M |
| 2026-05-29 | $191,02 | +2,23 % | $189,33 | $191,63 | $189,20 | 15,03M |
| 2026-05-28 | $186,85 | +1,31 % | $184,83 | $187,58 | $183,79 | 11,17M |
| 2026-05-27 | $184,43 | -0,38 % | $186,18 | $186,27 | $182,54 | 12,30M |
| 2026-05-26 | $185,14 | +2,63 % | $183,20 | $186,00 | $182,59 | 12,50M |
| 2026-05-22 | $180,39 | +1,00 % | $180,03 | $181,73 | $179,56 | 10,74M |