S&P 500 Index (SPX) Historische Kurse & Daten

S&P 500 Historische Kurse

Frequenz

Täglich

Von May 15, 2025 bis Jun 15, 2025

Datum	Hoch	Niedrig	Offen	Schließen	Veränderung in %
13. Juni 2025	6,026.16	5,963.21	6,000.56	5,976.97	-0.39%
12. Juni 2025	6,045.43	6,003.88	6,009.90	6,045.26	0.59%
11. Juni 2025	6,059.40	6,002.32	6,049.38	6,022.24	-0.45%
10. Juni 2025	6,043.01	6,000.28	6,009.91	6,038.81	0.48%
9. Juni 2025	6,021.31	5,994.18	6,004.63	6,005.88	0.02%
6. Juni 2025	6,016.87	5,978.63	5,987.06	6,000.36	0.22%
5. Juni 2025	5,999.70	5,921.20	5,985.67	5,939.30	-0.77%
4. Juni 2025	5,990.48	5,966.11	5,978.94	5,970.81	-0.14%
3. Juni 2025	5,981.35	5,929.00	5,938.56	5,970.37	0.54%
2. Juni 2025	5,937.40	5,861.43	5,896.68	5,935.94	0.67%
30. Mai 2025	5,922.14	5,843.66	5,903.67	5,911.69	0.14%
29. Mai 2025	5,943.13	5,873.80	5,939.96	5,912.17	-0.47%
28. Mai 2025	5,939.92	5,881.88	5,925.54	5,888.55	-0.62%
27. Mai 2025	5,924.33	5,854.07	5,854.07	5,921.54	1.15%
23. Mai 2025	5,829.51	5,767.41	5,781.89	5,802.82	0.36%
22. Mai 2025	5,878.08	5,825.82	5,841.26	5,842.01	0.01%
21. Mai 2025	5,938.37	5,830.91	5,910.18	5,844.61	-1.11%
20. Mai 2025	5,953.06	5,909.26	5,944.66	5,940.46	-0.07%
19. Mai 2025	5,968.61	5,895.69	5,902.88	5,963.60	1.03%
16. Mai 2025	5,958.62	5,907.36	5,929.09	5,958.38	0.49%
15. Mai 2025	5,924.21	5,865.16	5,869.82	5,916.93	0.80%

Höchste:6,059.40

Niedrigste:5,767.41

Durchschnitt:5,943.27

Differenz:107.15

Veränderung in %:1.83%

Datenanbieter: Xignite Logo

Lizenziert von:

Index