US SPX 500 Index (SPX500) Historische Kurse & Daten

US SPX 500 Historische Kurse

Frequenz

Täglich

Von Nov 23, 2024 bis Dec 23, 2024

Datum	Hoch	Niedrig	Offen	Schließen	Veränderung in %
23. Dez. 2024	5,988.00	5,963.40	5,970.60	5,964.00	-0.11%
22. Dez. 2024	5,981.20	5,966.60	5,974.80	5,971.20	-0.06%
20. Dez. 2024	6,006.10	5,820.80	5,870.00	5,950.00	1.36%
19. Dez. 2024	5,954.90	5,867.60	5,902.60	5,869.80	-0.56%
18. Dez. 2024	6,090.90	5,856.80	6,064.60	5,902.60	-2.67%
17. Dez. 2024	6,074.60	6,038.30	6,067.00	6,064.00	-0.05%
16. Dez. 2024	6,085.80	6,051.20	6,054.00	6,067.40	0.22%
15. Dez. 2024	6,055.60	6,047.20	6,048.00	6,054.20	0.10%
13. Dez. 2024	6,080.40	6,037.70	6,063.60	6,047.00	-0.27%
12. Dez. 2024	6,082.60	6,052.00	6,079.80	6,064.20	-0.26%
11. Dez. 2024	6,097.60	6,040.00	6,044.20	6,079.40	0.58%
10. Dez. 2024	6,068.60	6,034.10	6,056.00	6,044.80	-0.18%
9. Dez. 2024	6,097.00	6,053.90	6,089.20	6,056.60	-0.54%
8. Dez. 2024	6,094.00	6,086.80	6,087.60	6,089.00	0.02%
6. Dez. 2024	6,102.10	6,068.00	6,074.80	6,088.60	0.23%
5. Dez. 2024	6,099.20	6,071.40	6,082.80	6,074.40	-0.14%
4. Dez. 2024	6,093.80	6,056.40	6,058.20	6,083.40	0.42%
3. Dez. 2024	6,061.60	6,038.10	6,052.40	6,057.80	0.09%
2. Dez. 2024	6,059.00	6,024.20	6,032.80	6,052.60	0.33%
1. Dez. 2024	6,042.20	6,030.20	6,041.40	6,033.20	-0.14%
29. Nov. 2024	6,049.00	6,005.80	6,007.80	6,039.70	0.53%
28. Nov. 2024	6,020.60	6,005.80	6,010.00	6,007.80	-0.04%
27. Nov. 2024	6,034.20	5,988.80	6,027.20	6,010.00	-0.29%
26. Nov. 2024	6,031.60	5,963.40	5,972.20	6,027.60	0.93%
25. Nov. 2024	6,024.90	5,970.00	5,998.80	5,971.60	-0.45%
24. Nov. 2024	5,999.00	5,992.40	5,992.40	5,999.00	0.11%

Höchste:6,102.10

Niedrigste:5,820.80

Durchschnitt:6,025.77

Differenz:-28.40

Veränderung in %:-0.47%

Unterstützt von:

Index