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

S&P 500 Historische Kurse

Frequenz

Täglich

Von Jan 2, 2025 bis Feb 2, 2025

Datum	Hoch	Niedrig	Offen	Schließen	Veränderung in %
31. Jan. 2025	6,120.91	6,030.93	6,096.79	6,040.53	-0.92%
30. Jan. 2025	6,086.64	6,027.46	6,050.75	6,071.17	0.34%
29. Jan. 2025	6,062.83	6,012.96	6,057.70	6,039.31	-0.30%
28. Jan. 2025	6,074.54	5,994.63	6,026.97	6,067.70	0.68%
27. Jan. 2025	6,017.17	5,962.92	5,969.04	6,012.28	0.72%
24. Jan. 2025	6,128.18	6,088.74	6,121.43	6,101.24	-0.33%
23. Jan. 2025	6,118.73	6,074.67	6,076.32	6,118.71	0.70%
22. Jan. 2025	6,100.81	6,076.13	6,081.39	6,086.37	0.08%
21. Jan. 2025	6,051.51	6,006.88	6,014.12	6,049.24	0.58%
17. Jan. 2025	6,014.96	5,978.44	5,995.40	5,996.66	0.02%
16. Jan. 2025	5,964.69	5,930.72	5,963.61	5,937.34	-0.44%
15. Jan. 2025	5,960.61	5,905.21	5,905.21	5,949.91	0.76%
14. Jan. 2025	5,871.92	5,805.42	5,859.27	5,842.91	-0.28%
13. Jan. 2025	5,838.61	5,773.31	5,782.02	5,836.22	0.94%
10. Jan. 2025	5,890.35	5,807.78	5,890.35	5,827.04	-1.07%
8. Jan. 2025	5,927.89	5,874.78	5,910.66	5,918.25	0.13%
7. Jan. 2025	6,000.68	5,890.68	5,993.26	5,909.03	-1.41%
6. Jan. 2025	6,021.04	5,960.01	5,982.81	5,975.38	-0.12%
3. Jan. 2025	5,949.34	5,888.66	5,891.07	5,942.47	0.87%
2. Jan. 2025	5,935.09	5,829.53	5,903.26	5,868.55	-0.59%

Höchste:6,128.18

Niedrigste:5,773.31

Durchschnitt:5,979.52

Differenz:137.27

Veränderung in %:2.33%

Datenanbieter: Xignite Logo

Lizenziert von:

Index