Marktübersicht

Dax
13.560,00
0,72%
MDax
27.394,00
-0,44%
BCDI
143,38
0,89%
Dow Jones
26.219,44
0,02%
TecDax
2.701,75
-0,64%
Bund-Future
160,87
0,18%
EUR-USD
1,23
0,26%
Rohöl (WTI)
64,38
0,94%
Gold
1.337,77
0,29%

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 %
22.01.2018 2.809,16 2.833,03 2.808,12 2.832,97 2.162.470.000 0,81%
19.01.2018 2.810,30 2.810,30 2.810,30 2.810,30 2.440.070.000 0,44%
18.01.2018 2.802,40 2.805,83 2.792,56 2.798,03 2.307.360.000 -0,16%
17.01.2018 2.802,56 2.802,56 2.802,56 2.802,56 2.419.140.000 0,94%
16.01.2018 2.798,96 2.807,54 2.768,64 2.776,42 2.600.260.000 -0,35%
12.01.2018 2.770,18 2.787,85 2.769,64 2.786,24 2.129.410.000 0,67%
11.01.2018 2.752,97 2.767,56 2.752,78 2.767,56 1.975.970.000 0,70%
10.01.2018 2.745,55 2.750,80 2.736,06 2.748,23 2.091.190.000 -0,11%
09.01.2018 2.751,15 2.759,14 2.747,86 2.751,29 2.022.850.000 0,13%
08.01.2018 2.742,67 2.748,51 2.737,60 2.747,71 1.965.530.000 0,17%
05.01.2018 2.731,33 2.743,45 2.727,92 2.743,15 1.998.930.000 0,70%
04.01.2018 2.719,31 2.729,29 2.719,07 2.723,99 2.209.730.000 0,40%
03.01.2018 2.697,85 2.714,37 2.697,77 2.713,06 2.247.360.000 0,64%
02.01.2018 2.683,73 2.695,89 2.682,36 2.695,81 1.892.680.000 0,83%
29.12.2017 2.689,15 2.692,12 2.673,61 2.673,61 1.354.530.000 -0,52%
28.12.2017 2.686,10 2.687,66 2.682,69 2.687,54 1.131.230.000 0,18%
27.12.2017 2.682,10 2.685,64 2.678,91 2.682,62 1.187.070.000 0,08%
26.12.2017 2.680,50 2.682,74 2.677,96 2.680,50 1.100.330.000 -0,11%
22.12.2017 2.684,22 2.685,35 2.678,13 2.683,34 1.426.880.000 -0,05%
21.12.2017 2.683,02 2.692,64 2.682,40 2.684,57 1.948.410.000 0,20%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 857

S&P 500 Monats-Schlusskurse 2018

Monat Erster Hoch Tief Schluss Veränderung
Januar 2.673,61 2.832,97 2.673,61 2.832,97 5,96%
Februar - - - - -
März - - - - -
April - - - - -
Mai - - - - -
Juni - - - - -
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 | 14 | 15 | 16 | 17 | 18

S&P 500 Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2018 2.673,61 2.832,97 2.673,61 2.832,97 5,96%
2017 2.238,83 2.690,16 2.238,83 2.673,61 19,42%
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 2.786,24 1,68%
2 Wochen 2.747,71 3,10%
Year-to-date 2.673,61 5,96%
1 Monat 2.683,34 5,58%
6 Monate 2.477,83 14,33%
1 Jahr 2.271,31 24,73%
3 Jahre 2.063,15 37,31%
5 Jahre 1.492,56 89,81%
10 Jahre 1.310,50 116,17%
15 Jahre 878,36 222,53%
20 Jahre 963,04 194,17%
30 Jahre 246,50 1.049,28%
40 Jahre 89,89 3.051,60%
50 Jahre 94,03 2.912,84%
Max. (03.01.1950) 16,66 16.904,62%