Dax 11166.5 -0.33%
MDax 21736.0 0.06%
TecDax 1757.0 0.03%
BCDI 133.37 0.00%
Dow Jones 19756.85 0.72%
Nasdaq 4894.66 0.78%
EuroStoxx 3214.5 0.08%
Bund-Future 161.54 0.08%

S&P 500

Typ: Index
WKN: A0AET0
ISIN: US78378X1072
zur Watchlist zum Portfolio

Kurshistorie

S&P 500 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
09.12.16 2.249,73 2.259,80 2.249,23 2.259,534.0550,59%
08.12.16 2.241,13 2.251,69 2.237,57 2.246,194.200.580.0000,22%
07.12.16 2.210,72 2.241,63 2.208,93 2.241,352.734.850.0001,32%
06.12.16 2.207,26 2.212,78 2.202,21 2.212,233700,34%
05.12.16 2.200,65 2.209,42 2.199,97 2.204,713.895.230.0000,58%
02.12.16 2.191,12 2.197,95 2.188,37 2.191,953.779.500.0000,04%
01.12.16 2.200,17 2.202,60 2.187,44 2.191,085.063.740.000-0,35%
30.11.16 2.204,97 2.214,10 2.198,81 2.198,815.533.980.000-0,27%
29.11.16 2.200,76 2.210,46 2.198,15 2.204,663.706.560.0000,13%
28.11.16 2.210,21 2.211,14 2.200,36 2.201,723.505.650.000-0,53%
25.11.16 2.206,27 2.213,35 2.206,27 2.213,351.584.600.0000,39%
23.11.16 2.198,55 2.204,72 2.194,51 2.204,723.418.640.0000,08%
22.11.16 2.201,56 2.204,80 2.194,51 2.202,943.957.940.0000,22%
21.11.16 2.186,43 2.198,70 2.186,43 2.198,183.607.010.0000,75%
18.11.16 2.186,85 2.189,89 2.180,38 2.181,903.572.400.000-0,24%
17.11.16 2.178,61 2.188,06 2.176,65 2.187,123.809.160.0000,47%
16.11.16 2.177,53 2.179,22 2.172,20 2.176,94569.328.000-0,16%
15.11.16 2.168,29 2.180,84 2.166,38 2.180,394.543.860.0000,75%
14.11.16 2.165,64 2.171,36 2.156,08 2.164,205.367.200.000-0,01%
11.11.16 2.162,71 2.165,92 2.152,49 2.164,45734.602.000-0,14%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 843


S&P 500 Monats-Schlusskurse 2016

Monat Erster Hoch Tief Schluss %
Januar 2.043,94 2.016,71 1.859,33 1.940,24 -5,07%
Februar 1.940,24 1.951,70 1.829,08 1.932,23 -0,41%
März 1.932,23 2.063,95 1.932,23 2.059,74 6,60%
April 2.059,74 2.102,40 2.041,91 2.065,30 0,27%
Mai 2.065,30 2.099,06 2.040,04 2.096,96 1,53%
Juni 2.096,96 2.119,12 2.000,54 2.098,86 0,09%
Juli 2.098,86 2.175,03 2.088,55 2.173,60 3,56%
August 2.173,60 2.190,15 2.157,03 2.170,95 -0,12%
September 2.170,95 2.186,48 2.125,77 2.168,27 -0,12%
Oktober 2.168,27 2.163,66 2.126,15 2.126,15 -1,94%
November 2.126,15 2.213,35 2.085,18 2.198,81 3,42%
Dezember 2.198,81 2.259,53 2.191,08 2.259,53 2,76%
50 | 51 | 52 | 53 | 54 | 55 | 56 | 57 | 58 | 59 | 60 | 61 | 62 | 63 | 64 | 65 | 66 | 67 | 68 | 69 | 70 | 71 | 72 | 73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16

S&P 500 Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 2.043,94 2.259,53 1.829,08 2.259,53 10,55%
2015 2.058,90 2.130,82 1.867,61 2.043,94 -0,73%
2014 1.848,36 2.090,57 1.741,89 2.058,90 11,39%
2013 1.426,19 1.848,36 1.426,19 1.848,36 29,60%
2012 1.257,60 1.465,77 1.257,60 1.426,19 13,41%
2011 1.257,64 1.363,61 1.099,23 1.257,60 0,00%
2010 1.115,10 1.259,78 1.022,58 1.257,64 12,78%
2009 903,25 1.127,78 676,53 1.115,10 23,45%
2008 1.468,36 1.447,16 752,44 903,25 -38,49%
2007 1.418,30 1.565,15 1.374,12 1.468,36 3,53%
2006 1.248,29 1.427,09 1.223,68 1.418,30 13,62%
2005 1.211,92 1.272,74 1.137,50 1.248,29 3,00%
2004 1.111,92 1.213,55 1.063,23 1.211,92 8,99%
2003 879,82 1.111,92 800,73 1.111,92 26,38%
2002 1.148,08 1.172,51 776,76 879,82 -23,37%
2001 1.320,28 1.373,73 965,80 1.148,08 -13,04%
2000 1.469,25 1.527,46 1.264,74 1.320,28 -10,14%
1999 1.229,23 1.469,25 1.212,19 1.469,25 19,53%
1998 970,43 1.241,81 927,69 1.229,23 26,67%
1997 740,74 983,79 737,01 970,43 31,01%
1996 615,93 757,03 598,48 740,74 20,26%
1995 459,27 621,69 459,11 615,93 34,11%
1994 466,45 482,00 438,92 459,27 -1,54%
1993 435,71 470,94 429,05 466,45 7,06%
1992 417,09 441,28 394,50 435,71 4,46%
1991 330,22 417,09 311,49 417,09 26,31%
1990 353,40 368,95 295,46 330,22 -6,56%
1989 277,72 359,80 275,31 353,40 27,25%
1988 247,08 283,66 242,63 277,72 12,40%
1987 242,17 336,77 223,92 247,08 2,03%
1986 211,28 254,00 203,49 242,17 14,62%
1985 167,24 212,02 163,68 211,28 26,33%
1984 164,93 170,41 147,82 167,24 1,40%
1983 140,64 172,65 138,34 164,93 17,27%
1982 122,55 143,02 102,42 140,64 14,76%
1981 135,76 138,12 112,77 122,55 -9,73%
1980 107,94 140,52 98,22 135,76 25,77%
1979 96,11 111,27 96,11 107,94 12,31%
1978 95,10 106,99 86,90 96,11 1,06%
1977 107,46 107,00 90,71 95,10 -11,50%
1976 90,19 107,83 90,19 107,46 19,15%
1975 68,56 95,61 68,56 90,19 31,55%
1974 97,55 99,80 62,28 68,56 -29,72%
1973 118,05 120,24 92,16 97,55 -17,37%
1972 102,09 119,12 101,67 118,05 15,63%
1971 92,15 104,77 90,16 102,09 10,79%
1970 92,06 93,46 69,29 92,15 0,10%
1969 103,86 106,16 89,20 92,06 -11,36%
1968 96,47 108,37 87,72 103,86 7,66%
1967 80,33 97,59 80,33 96,47 20,09%
1966 92,43 94,06 73,20 80,33 -13,09%
1965 84,75 92,63 81,60 92,43 9,06%
1964 75,02 86,28 75,02 84,75 12,97%
1963 63,10 75,02 62,69 75,02 18,89%
1962 71,55 71,13 52,32 63,10 -11,81%
1961 58,11 72,64 57,57 71,55 23,13%
1960 59,89 60,39 52,20 58,11 -2,97%
1959 55,21 60,71 53,58 59,89 8,48%
1958 39,99 55,21 39,99 55,21 38,06%
1957 46,67 49,13 38,98 39,99 -14,31%
1956 45,48 49,64 43,11 46,67 2,62%
1955 35,98 46,41 34,58 45,48 26,40%
1954 24,81 35,98 24,80 35,98 45,02%
1953 26,57 26,66 22,71 24,81 -6,62%
1952 23,77 26,59 23,09 26,57 11,78%
1951 20,43 23,85 20,43 23,77 16,35%
1950 16,66 20,43 16,66 20,43 22,63%

Pfeil rechts S&P 500 Performance

Zeitraum Kurs %
1 Woche 2.191,95 3,08%
2 Wochen 2.213,35 2,09%
1 Monat 2.163,26 4,45%
6 Monate 2.115,48 6,81%
1 Jahr 2.047,62 10,35%
3 Jahre 1.808,37 24,95%
5 Jahre 1.255,19 80,01%
10 Jahre 1.409,84 60,27%
15 Jahre 1.158,31 95,07%
20 Jahre 749,76 201,37%
Max. (03.01.1950) 16,66 13.462,61%