US SPX 500 Index (SPX500) Historische Kurse & Daten

US SPX 500 Historische Kurse

Frequenz

Täglich

Von Jan 13, 2025 bis Feb 13, 2025

Datum	Hoch	Niedrig	Offen	Schließen	Veränderung in %
13. Feb. 2025	6,097.30	6,037.20	6,068.60	6,094.50	0.43%
12. Feb. 2025	6,080.00	6,004.00	6,076.00	6,068.60	-0.12%
11. Feb. 2025	6,082.20	6,039.80	6,062.00	6,076.20	0.23%
10. Feb. 2025	6,075.40	6,039.00	6,047.40	6,061.80	0.24%
9. Feb. 2025	6,047.40	6,008.00	6,008.20	6,047.40	0.65%
7. Feb. 2025	6,100.40	6,020.40	6,081.00	6,029.40	-0.85%
6. Feb. 2025	6,086.40	6,048.10	6,069.60	6,080.80	0.18%
5. Feb. 2025	6,073.60	5,997.20	6,026.20	6,069.60	0.72%
4. Feb. 2025	6,044.90	5,960.20	6,023.40	6,026.60	0.05%
3. Feb. 2025	6,037.40	5,909.40	5,940.00	6,023.80	1.41%
2. Feb. 2025	5,949.40	5,917.00	5,929.40	5,940.60	0.19%
31. Jan. 2025	6,121.20	6,031.50	6,081.40	6,036.40	-0.74%
30. Jan. 2025	6,089.90	6,029.00	6,053.20	6,082.00	0.48%
29. Jan. 2025	6,083.80	6,014.60	6,065.20	6,053.60	-0.19%
28. Jan. 2025	6,078.00	5,996.20	6,016.80	6,064.80	0.80%
27. Jan. 2025	6,062.20	5,920.80	6,057.40	6,016.40	-0.68%
26. Jan. 2025	6,077.40	6,056.00	6,073.40	6,057.20	-0.27%
24. Jan. 2025	6,134.10	6,094.80	6,119.20	6,104.40	-0.24%
23. Jan. 2025	6,126.20	6,073.60	6,088.20	6,119.00	0.51%
22. Jan. 2025	6,107.50	6,067.60	6,072.60	6,087.80	0.25%
21. Jan. 2025	6,073.60	5,964.00	5,980.00	6,073.00	1.56%
20. Jan. 2025	6,047.40	5,976.40	5,995.80	5,980.20	-0.26%
19. Jan. 2025	6,007.20	5,989.80	6,004.20	5,996.40	-0.13%
17. Jan. 2025	6,020.90	5,944.00	5,944.40	6,001.80	0.97%
16. Jan. 2025	5,986.00	5,931.60	5,965.60	5,944.40	-0.36%
15. Jan. 2025	5,970.60	5,848.40	5,856.00	5,966.00	1.88%
14. Jan. 2025	5,887.20	5,812.00	5,861.20	5,855.60	-0.10%
13. Jan. 2025	5,870.00	5,776.40	5,825.40	5,861.60	0.62%

Höchste:6,134.10

Niedrigste:5,776.40

Durchschnitt:6,029.28

Differenz:269.10

Veränderung in %:4.62%

Unterstützt von:

Index