boerse.de - Europas erstes Finanzportal
Dax8.243,500,34%Dow Jones15.318,230,91%EUR-USD1,34000,15%
MDax14.135,000,94%Nasdaq2.996,090,84%Rohöl (WTI)98,670,59%
TecDax959,000,89%EuroStoxx2.700,93-0,07%Gold1.368,00-1,27%

S&P 500

Typ: Index
WKN: A0AET0 / ISIN: US78378X1072		 Land/Region: USA
Sektor: Sonstiges

Kurshistorie

S&P 500 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
17.06.13 1.630,64 1.646,50 1.630,34 1.639,04510.038.0000,76%
14.06.13 1.635,52 1.640,80 1.623,96 1.626,732.939.400.000-0,59%
13.06.13 1.612,15 1.639,25 1.608,07 1.636,36501.746.0001,48%
12.06.13 1.629,94 1.637,71 1.610,92 1.612,523.202.550.000-0,84%
11.06.13 1.638,64 1.640,13 1.622,92 1.626,133.435.710.000-1,02%
10.06.13 1.644,67 1.648,69 1.639,26 1.642,812.978.730.000-0,03%
07.06.13 1.625,27 1.644,40 1.625,27 1.643,383.371.990.0001,28%
06.06.13 1.609,29 1.622,56 1.598,63 1.622,563.547.380.0000,85%
05.06.13 1.629,05 1.629,31 1.607,09 1.608,903.632.350.000-1,38%
04.06.13 1.640,73 1.646,53 1.623,62 1.631,383.653.840.000-0,55%
03.06.13 1.631,71 1.640,42 1.622,72 1.640,423.952.070.0000,59%
31.05.13 1.652,13 1.658,99 1.630,74 1.630,744.099.600.000-1,43%
30.05.13 1.649,14 1.661,91 1.648,61 1.654,413.498.620.0000,37%
29.05.13 1.656,57 1.656,57 1.640,05 1.648,36497.996.000-0,70%
28.05.13 1.652,63 1.674,21 1.652,63 1.660,063.457.400.0000,63%
24.05.13 1.646,67 1.649,78 1.636,88 1.649,602.758.080.000-0,06%
23.05.13 1.651,62 1.655,50 1.635,53 1.650,513.945.510.000-0,29%
22.05.13 1.669,39 1.687,18 1.648,86 1.655,354.361.020.000-0,83%
21.05.13 1.666,20 1.674,93 1.662,67 1.669,163.513.560.0000,17%
20.05.13 1.665,71 1.672,84 1.663,52 1.666,293.275.080.000-0,07%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 799


S&P 500 Monats-Schlusskurse 2013

Monat Erster Hoch Tief Schluss %
Januar 1.426,19 1.507,84 1.457,15 1.498,11 5,04%
Februar 1.498,11 1.530,94 1.487,85 1.514,68 1,11%
März 1.514,68 1.569,19 1.518,20 1.569,19 3,60%
April 1.569,19 1.597,57 1.541,61 1.597,57 1,81%
Mai 1.597,57 1.669,16 1.582,70 1.630,74 2,08%
Juni 1.630,74 1.643,38 1.608,90 1.639,04 0,51%
Juli - - - - -
August - - - - -
September - - - - -
Oktober - - - - -
November - - - - -
Dezember - - - - -
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

S&P 500 Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2013 1.426,19 1.669,16 1.457,15 1.639,04 14,92%
2012 1.257,60 1.465,77 1.277,06 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 96,13 107,94 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 90,90 107,46 19,15%
1975 68,56 95,61 70,04 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 80,38 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 75,43 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 40,33 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 20,69 23,77 16,35%
1950 16,66 20,43 16,66 20,43 22,63%

S&P 500 Chart

1 T. 1 W. 1 M. 3 M. 6 M. 1 J. 5 J. 10 J. Max.
Chart: Linien Kerzen Balken mehr...

S&P 500 Performance

Zeitraum Kurs %
1 Woche 1.626,13 0,79%
2 Wochen 1.631,38 0,47%
1 Monat 1.666,29 -1,64%
6 Monate 1.446,79 13,29%
1 Jahr 1.344,78 21,88%
3 Jahre 1.117,51 46,67%
5 Jahre 1.337,81 22,52%

S&P 500 Chartanalyse

17.06.13 S&P 500 über 38-Tage-Linie
14.06.13 S&P 500 unter 38-Tage-Linie
13.06.13 S&P 500 über 38-Tage-Linie
12.06.13 S&P 500 unter 38-Tage-Linie
06.06.13 S&P 500 über 38-Tage-Linie