Holen Sie sich die Stockscreener-App
672.38
1.31%
-8.93
Handel nachbörslich:
671.30
-1.08
-0.16%
State Street Spdr S P 500 Etf Trust-Aktien (SPY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-06 | $676.1 | $669.8 | $6.35 | 100,191,702.0 | -1.31% |
| 2026-03-05 | $685.5 | $675.6 | $9.92 | 106,084,195.0 | -0.56% |
| 2026-03-04 | $687.1 | $679.6 | $7.47 | 78,427,008.0 | +0.71% |
| 2026-03-03 | $682.6 | $669.7 | $12.95 | 104,412,675.0 | -0.88% |
| 2026-03-02 | $688.6 | $678.0 | $10.60 | 86,458,514.0 | +0.06% |
| 2026-02-27 | $686.9 | $681.6 | $5.22 | 82,801,570.0 | -0.48% |
| 2026-02-26 | $693.3 | $684.4 | $8.95 | 70,052,300.0 | -0.56% |
| 2026-02-25 | $693.7 | $690.1 | $3.58 | 55,360,628.0 | +0.84% |
| 2026-02-24 | $688.4 | $680.0 | $8.35 | 73,182,549.0 | +0.73% |
| 2026-02-23 | $690.0 | $680.4 | $9.63 | 90,214,453.0 | -1.02% |
| 2026-02-20 | $690.1 | $681.7 | $8.33 | 99,583,419.0 | +0.72% |
| 2026-02-19 | $686.2 | $681.5 | $4.63 | 57,802,284.0 | -0.26% |
| 2026-02-18 | $689.1 | $682.8 | $6.32 | 72,855,944.0 | +0.50% |
| 2026-02-17 | $684.9 | $675.8 | $9.16 | 81,050,359.0 | +0.16% |
| 2026-02-13 | $686.3 | $677.5 | $8.76 | 96,056,466.0 | +0.07% |
| 2026-02-12 | $695.4 | $680.4 | $14.98 | 117,740,009.0 | -1.54% |
| 2026-02-11 | $697.1 | $689.2 | $7.96 | 76,106,317.0 | -0.02% |
| 2026-02-10 | $696.5 | $691.7 | $4.88 | 64,246,890.0 | -0.26% |
| 2026-02-09 | $695.9 | $688.3 | $7.53 | 72,640,793.0 | +0.48% |
| 2026-02-06 | $692.3 | $680.9 | $11.46 | 87,844,111.0 | +1.92% |
| 2026-02-05 | $683.7 | $675.8 | $7.90 | 113,740,879.0 | -1.25% |
State Street Spdr S P 500 Etf Trust-Aktien (SPY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr S P 500 Etf Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr S P 500 Etf Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P 500 Etf Trust-Aktien (SPY) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $688.6 | $669.7 | $18.96 | 575,765,796.0 | -1.98% |
| 2026-02 | $697.1 | $69.00 | $628.1 | 1,601,350,528.0 | -0.86% |
| 2026-01 | $697.8 | $676.6 | $21.27 | 1,588,753,370.0 | +1.47% |
State Street Spdr S P 500 Etf Trust-Aktien (SPY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $691.7 | $671.2 | $20.46 | 1,566,600,137.0 | +0.53% |
| 2025-11 | $685.8 | $650.9 | $34.95 | 1,651,348,426.0 | +0.19% |
| 2025-10 | $689.7 | $652.8 | $36.86 | 1,772,595,447.0 | +2.38% |
| 2025-09 | $667.3 | $634.9 | $32.42 | 1,602,774,557.0 | +3.28% |
| 2025-08 | $649.5 | $619.3 | $30.19 | 1,409,613,638.0 | +2.05% |
| 2025-07 | $639.9 | $615.5 | $24.33 | 1,435,434,302.0 | +2.30% |
| 2025-06 | $619.2 | $585.1 | $34.16 | 1,489,045,940.0 | +4.83% |
| 2025-05 | $595.5 | $556.0 | $39.50 | 1,389,647,574.0 | +6.28% |
| 2025-04 | $567.4 | $481.8 | $85.62 | 2,210,185,853.0 | -0.87% |
| 2025-03 | $597.3 | $546.9 | $50.47 | 1,414,700,937.0 | -5.86% |
| 2025-02 | $613.2 | $582.4 | $30.79 | 857,138,116.0 | -1.27% |
| 2025-01 | $610.8 | $575.4 | $35.43 | 978,214,324.0 | +2.69% |
State Street Spdr S P 500 Etf Trust-Aktien (SPY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $609.1 | $580.9 | $28.16 | 972,548,552.0 | -2.38% |
| 2024-11 | $603.4 | $567.9 | $35.46 | 884,410,052.0 | +5.96% |
| 2024-10 | $586.1 | $565.3 | $20.85 | 965,546,293.0 | -0.89% |
| 2024-09 | $574.7 | $539.4 | $35.27 | 1,041,960,793.0 | +1.79% |
| 2024-08 | $564.2 | $510.3 | $53.93 | 1,225,773,468.0 | +2.34% |
| 2024-07 | $565.2 | $537.5 | $27.71 | 1,025,725,985.0 | +1.21% |
| 2024-06 | $550.3 | $522.6 | $27.68 | 878,086,104.0 | +3.20% |
| 2024-05 | $533.1 | $499.6 | $33.52 | 1,143,181,958.0 | +5.06% |
| 2024-04 | $524.4 | $493.9 | $30.52 | 1,580,512,226.0 | -4.03% |
| 2024-03 | $524.6 | $504.9 | $19.70 | 1,466,282,885.0 | +2.95% |
| 2024-02 | $510.1 | $483.8 | $26.33 | 1,387,641,014.0 | +5.22% |
| 2024-01 | $491.6 | $466.4 | $25.19 | 1,693,988,654.0 | +1.59% |
1.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):