Marktübersicht

Dax
13.179,50
0,43%
MDax
26.292,00
0,43%
BCDI
142,16
0,11%
Dow Jones
24.534,56
0,61%
TecDax
2.515,25
0,01%
Bund-Future
163,29
-0,13%
EUR-USD
1,17
-0,32%
Rohöl (WTI)
57,05
-1,72%
Gold
1.242,85
0,06%

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 %
11.12.2017 2.652,19 2.660,31 2.651,47 2.659,99 1.811.180.000 0,32%
08.12.2017 2.646,21 2.651,65 2.644,10 2.651,50 1.843.450.000 0,55%
07.12.2017 2.628,38 2.640,99 2.626,53 2.636,98 1.977.520.000 0,29%
06.12.2017 2.626,24 2.634,41 2.624,75 2.629,27 1.926.060.000 -0,01%
05.12.2017 2.639,78 2.648,72 2.627,73 2.629,57 2.274.450.000 -0,37%
04.12.2017 2.657,19 2.665,19 2.639,03 2.639,44 2.796.000.000 -0,11%
01.12.2017 2.645,10 2.650,62 2.605,52 2.642,22 2.497.630.000 -0,20%
30.11.2017 2.633,93 2.657,74 2.633,93 2.647,58 3.122.110.000 0,82%
29.11.2017 2.627,82 2.634,89 2.620,32 2.626,07 2.671.030.000 -0,04%
28.11.2017 2.605,94 2.627,69 2.605,44 2.627,04 2.068.830.000 0,98%
27.11.2017 2.602,66 2.606,41 2.598,87 2.601,42 1.728.810.000 -0,04%
24.11.2017 2.600,42 2.604,21 2.600,42 2.602,42 728.273.000 0,21%
22.11.2017 2.600,31 2.600,94 2.595,23 2.597,08 1.596.060.000 -0,08%
21.11.2017 2.589,17 2.601,19 2.589,17 2.599,03 1.920.980.000 0,65%
20.11.2017 2.579,49 2.584,64 2.578,24 2.582,14 1.786.160.000 0,13%
17.11.2017 2.582,94 2.583,96 2.577,62 2.578,85 2.088.320.000 -0,26%
16.11.2017 2.572,95 2.590,09 2.572,95 2.585,64 2.046.700.000 0,82%
15.11.2017 2.569,45 2.572,84 2.557,45 2.564,62 2.090.800.000 -0,55%
14.11.2017 2.577,75 2.579,66 2.566,56 2.578,87 2.207.480.000 -0,23%
13.11.2017 2.576,53 2.587,66 2.574,48 2.584,84 2.099.120.000 0,10%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 855

S&P 500 Monats-Schlusskurse 2017

Monat Erster Hoch Tief Schluss Veränderung
Januar 2.238,83 2.298,37 2.238,83 2.278,87 1,79%
Februar 2.278,87 2.369,75 2.278,87 2.363,64 3,72%
März 2.363,64 2.395,96 2.341,59 2.362,72 -0,04%
April 2.362,72 2.388,77 2.328,95 2.384,20 0,91%
Mai 2.384,20 2.415,82 2.357,03 2.411,80 1,16%
Juni 2.411,80 2.453,46 2.411,80 2.423,41 0,48%
Juli 2.423,41 2.477,83 2.409,75 2.470,30 1,93%
August 2.470,30 2.480,91 2.425,55 2.471,65 0,05%
September 2.471,65 2.519,36 2.457,85 2.519,36 1,93%
Oktober 2.519,36 2.581,07 2.519,36 2.575,26 2,22%
November 2.575,26 2.647,58 2.564,62 2.647,58 2,81%
Dezember 2.647,58 2.659,99 2.629,27 2.659,99 0,47%
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 | 17

S&P 500 Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 2.238,83 2.659,99 2.238,83 2.659,99 18,81%
2016 2.043,94 2.271,72 1.829,08 2.238,83 9,54%
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%

S&P 500 Performance

Zeitraum Kurs %
1 Woche 2.639,44 0,78%
2 Wochen 2.601,42 2,25%
1 Monat 2.582,30 3,01%
6 Monate 2.437,92 9,11%
Year-to-date 2.238,83 18,81%
1 Jahr 2.259,53 17,72%
3 Jahre 2.035,33 30,69%
5 Jahre 1.427,84 86,29%
10 Jahre 1.477,65 80,01%
15 Jahre 904,96 193,93%
20 Jahre 954,94 178,55%
30 Jahre 235,32 1.030,37%
40 Jahre 93,65 2.740,35%
50 Jahre 95,12 2.696,46%
Max. (03.01.1950) 16,66 15.866,33%