Jetzt handeln
SPDR S+P US MAT.S.S.UETF
ISIN: IE00BWBXM831 | WKN: A14QB4
41,9325 €
-0,2625 -0,62 %
12.12. 23:00
Status: closed
Geld
41,5750 €
Stück: 119
Brief
42,2900 €
Stück: 119
Zeit | Kurs | Volumen | |
---|---|---|---|
04.12. 21:17:15.001 | 43,57 € | 8 | |
30.11. 11:06:48.583 | 43,31 € | 2 | |
27.11. 20:35:06.206 | 43,465 € | 50 | |
19.11. 16:05:32.983 | 41,985 € | 56 | |
17.11. 17:32:31.063 | 42,465 € | 5 | |
13.11. 21:03:33.088 | 42,565 € | 2 | |
07.11. 08:10:39.939 | 43,07 € | 200 | |
22.10. 13:17:18.679 | 43,465 € | 400 | |
07.10. 21:56:41.743 | 41,935 € | 230 | |
02.10. 17:09:56.744 | 42,505 € | 100 | |
27.09. 08:35:31.819 | 42,50 € | 20 | |
16.09. 17:42:37.753 | 40,71 € | 65 | |
16.09. 17:33:09.134 | 40,71 € | 100 | |
01.09. 17:32:36.417 | 41,64 € | 2 | |
29.08. 19:55:45.064 | 41,27 € | 2 | |
21.08. 20:10:21.853 | 39,905 € | 63 | |
29.07. 19:28:04.287 | 41,305 € | 30 | |
14.07. 17:32:21.302 | 40,12 € | 2 | |
13.07. 11:02:19.705 | 40,44 € | 2 | |
21.06. 16:03:28.257 | 40,555 € | 3 | |
06.06. 21:52:20.291 | 40,34 € | 7 | |
30.05. 18:12:11.768 | 40,25 € | 130 | |
09.04. 20:19:42.865 | 41,28 € | 35 | |
05.04. 17:51:14.197 | 41,375 € | 27 | |
04.04. 13:38:04.161 | 41,53 € | 65 | |
04.04. 13:36:00.534 | 41,53 € | 65 | |
26.03. 14:30:30.435 | 40,92 € | 25 | |
21.03. 09:07:00.669 | 40,725 € | 25 | |
20.03. 19:57:25.822 | 40,305 € | 20 | |
20.03. 19:21:29.742 | 40,39 € | 20 | |
20.03. 18:48:06.010 | 40,38 € | 15 | |
20.03. 18:47:31.668 | 40,38 € | 25 | |
20.03. 18:16:20.953 | 40,42 € | 111 | |
20.03. 18:10:06.063 | 40,43 € | 10 | |
20.03. 17:26:22.372 | 40,55 € | 45 | |
20.03. 17:15:30.438 | 40,56 € | 500 | |
20.03. 17:08:10.417 | 40,55 € | 50 | |
20.03. 17:06:55.525 | 40,555 € | 33 | |
20.03. 17:00:24.561 | 40,55 € | 10 | |
20.03. 16:43:24.462 | 40,58 € | 56 | |
20.03. 16:42:55.449 | 40,575 € | 40 | |
20.03. 16:33:16.455 | 40,585 € | 40 | |
20.03. 16:20:51.035 | 40,63 € | 79 | |
18.03. 17:44:41.125 | 40,60 € | 12 | |
18.03. 09:39:19.258 | 40,135 € | 100 | |
16.03. 11:16:06.299 | 40,57 € | 2 | |
13.03. 15:14:59.229 | 40,19 € | 525 | |
12.03. 19:12:28.977 | 39,85 € | 100 | |
12.03. 18:46:41.305 | 39,805 € | 25 | |
12.03. 16:40:45.724 | 39,90 € | 20 | |
12.03. 15:46:34.507 | 39,93 € | 100 | |
12.03. 14:58:28.607 | 39,945 € | 50 | |
12.03. 14:51:13.050 | 39,87 € | 200 | |
12.03. 14:31:14.275 | 39,935 € | 111 | |
12.03. 14:05:22.913 | 39,98 € | 75 | |
12.03. 13:42:04.034 | 40,01 € | 100 | |
12.03. 13:09:51.025 | 39,85 € | 50 | |
12.03. 13:09:49.351 | 39,85 € | 12 | |
12.03. 12:59:48.463 | 39,82 € | 78 | |
12.03. 12:56:50.060 | 39,815 € | 100 | |
12.03. 12:24:47.297 | 39,805 € | 23 | |
12.03. 12:20:19.888 | 39,80 € | 131 | |
12.03. 12:10:15.871 | 39,835 € | 125 | |
12.03. 12:07:17.312 | 39,87 € | 150 | |
12.03. 12:06:41.578 | 39,87 € | 125 | |
12.03. 12:06:30.683 | 39,87 € | 158 | |
12.03. 12:05:51.698 | 39,85 € | 100 | |
12.03. 12:05:41.562 | 39,85 € | 25 | |
12.03. 12:05:02.654 | 39,85 € | 50 | |
12.03. 12:05:02.602 | 39,85 € | 52 | |
12.03. 12:04:34.279 | 39,85 € | 628 | |
12.03. 12:03:57.654 | 39,85 € | 79 | |
03.03. 17:32:26.734 | 39,375 € | 4 | |
26.02. 15:40:07.258 | 38,40 € | 50 | |
26.02. 10:17:16.127 | 38,635 € | 50 | |
26.02. 09:12:02.854 | 38,67 € | 50 | |
23.02. 18:03:25.223 | 38,74 € | 12 | |
22.02. 08:37:17.055 | 38,44 € | 100 | |
21.02. 17:17:57.064 | 38,035 € | 100 | |
21.02. 12:58:33.038 | 37,915 € | 90 | |
21.02. 12:49:26.000 | 37,925 € | 45 | |
21.02. 10:01:29.708 | 38,05 € | 27 | |
21.02. 09:57:48.603 | 37,955 € | 56 | |
21.02. 09:24:40.175 | 37,985 € | 250 | |
21.02. 09:07:00.751 | 38,045 € | 40 | |
21.02. 09:07:00.703 | 38,045 € | 30 | |
20.02. 22:12:46.227 | 38,26 € | 40 | |
20.02. 20:50:39.670 | 38,195 € | 400 | |
20.02. 19:53:33.756 | 38,13 € | 40 | |
20.02. 19:03:36.941 | 38,155 € | 25 | |
20.02. 18:13:03.047 | 38,165 € | 180 | |
20.02. 18:05:19.411 | 38,07 € | 53 | |
20.02. 18:05:12.891 | 38,065 € | 100 | |
20.02. 18:03:17.207 | 38,045 € | 100 | |
20.02. 18:03:17.201 | 38,045 € | 100 | |
20.02. 18:03:14.320 | 38,045 € | 26 | |
20.02. 18:03:14.267 | 38,045 € | 37 | |
20.02. 18:03:14.261 | 38,045 € | 50 | |
20.02. 18:03:14.252 | 38,045 € | 52 | |
20.02. 17:48:42.591 | 38,15 € | 78 | |
20.02. 17:40:36.121 | 38,10 € | 80 | |
20.02. 17:37:48.989 | 38,135 € | 29 | |
20.02. 17:37:43.407 | 38,135 € | 100 | |
20.02. 17:36:20.497 | 38,04 € | 80 | |
20.02. 17:33:25.605 | 38,125 € | 150 | |
15.02. 21:02:15.797 | 37,945 € | 2 | |
21.12. 21:01:53.140 | 37,325 € | 4 | |
20.12. 16:02:12.591 | 37,52 € | 2 | |
18.12. 16:02:15.766 | 37,59 € | 2 | |
04.12. 11:18:26.467 | 36,775 € | 160 | |
04.12. 11:18:26.446 | 36,775 € | 330 | |
21.11. 15:35:25.636 | 35,40 € | 100 | |
31.10. 17:32:10.568 | 34,645 € | 6 | |
31.10. 09:44:34.900 | 34,25 € | 300 | |
18.10. 16:02:22.638 | 35,505 € | 28 | |
16.10. 17:19:13.018 | 35,85 € | 30 | |
16.10. 14:26:11.971 | 35,555 € | 1.000 | |
15.10. 17:32:16.638 | 35,575 € | 3 | |
29.09. 09:08:06.307 | 35,84 € | 329 | |
22.08. 16:06:38.322 | 35,735 € | 2 | |
15.08. 16:02:19.784 | 35,795 € | 4 | |
02.08. 16:02:06.120 | 37,075 € | 2 | |
30.07. 18:08:25.106 | 36,85 € | 3 | |
21.07. 16:27:15.778 | 35,855 € | 1.000 | |
16.07. 17:32:32.399 | 35,615 € | 4 | |
06.07. 16:02:14.042 | 35,19 € | 4 | |
05.07. 15:25:27.218 | 36,23 € | 100 | |
30.06. 16:02:06.564 | 36,17 € | 2 | |
19.06. 16:01:58.587 | 35,41 € | 2 | |
15.06. 16:06:39.432 | 35,375 € | 3 | |
15.06. 12:12:45.184 | 35,54 € | 315 | |
04.06. 17:33:42.034 | 35,115 € | 2 | |
02.06. 17:54:50.217 | 34,485 € | 297 | |
30.05. 09:31:40.059 | 33,995 € | 25 | |
24.05. 09:12:06.243 | 34,00 € | 8 | |
15.05. 16:01:46.403 | 34,275 € | 3 | |
12.05. 16:01:49.247 | 34,195 € | 2 | |
09.05. 14:00:04.338 | 34,345 € | 5 | |
08.05. 16:01:23.433 | 34,51 € | 2 | |
03.05. 16:01:53.902 | 34,58 € | 2 | |
26.04. 09:12:37.483 | 34,245 € | 591 | |
17.04. 10:05:00.620 | 35,18 € | 100 | |
16.04. 17:38:03.349 | 35,195 € | 4 | |
11.04. 16:04:50.636 | 35,115 € | 2 | |
11.04. 10:41:35.011 | 34,97 € | 50 | |
11.04. 09:12:04.222 | 35,065 € | 150 | |
05.04. 16:06:10.121 | 34,665 € | 2 | |
20.03. 16:05:17.103 | 34,05 € | 600 | |
15.03. 16:05:23.332 | 34,04 € | 6 | |
10.03. 10:12:28.344 | 35,515 € | 365 | |
10.03. 09:12:06.427 | 35,58 € | 550 | |
10.03. 08:15:41.828 | 35,855 € | 500 | |
10.03. 08:14:25.246 | 35,875 € | 398 | |
10.03. 08:12:15.816 | 35,855 € | 500 | |
06.03. 21:03:45.468 | 36,995 € | 6 | |
06.03. 16:05:25.025 | 37,355 € | 6 | |
06.03. 10:28:00.508 | 37,72 € | 365 | |
01.03. 16:05:25.894 | 36,81 € | 2 | |
27.02. 09:29:27.864 | 36,605 € | 400 | |
24.02. 11:35:53.034 | 36,005 € | 50 | |
17.02. 16:05:50.837 | 36,155 € | 27 | |
15.02. 16:05:59.771 | 36,535 € | 4 | |
06.02. 09:12:07.840 | 36,555 € | 350 | |
06.02. 08:34:18.465 | 36,74 € | 23 | |
03.02. 09:12:06.942 | 37,07 € | 15 | |
30.01. 16:01:46.798 | 36,43 € | 2 | |
24.01. 18:19:08.181 | 36,02 € | 300 | |
23.01. 08:40:38.993 | 36,085 € | 100 | |
19.01. 16:07:40.103 | 35,61 € | 2 | |
15.01. 18:04:03.492 | 36,78 € | 4 | |
03.01. 11:50:58.211 | 35,23 € | 250 | |
29.12. 16:38:47.782 | 34,905 € | 750 | |
29.12. 16:08:05.299 | 34,885 € | 2 | |
27.12. 16:08:19.300 | 35,105 € | 2 | |
15.12. 16:08:23.663 | 35,245 € | 4 | |
11.12. 18:29:42.659 | 36,11 € | 2 | |
25.11. 21:17:55.359 | 37,22 € | 2 | |
21.11. 16:03:06.983 | 36,685 € | 2 | |
20.11. 17:36:23.604 | 36,42 € | 2 | |
15.11. 16:02:06.421 | 37,085 € | 3 | |
13.11. 17:39:42.265 | 36,87 € | 2 | |
11.11. 16:00:20.228 | 37,445 € | 2 | |
08.11. 16:32:41.168 | 36,50 € | 60 | |
16.10. 17:37:40.264 | 33,36 € | 5 | |
14.10. 09:25:56.982 | 34,21 € | 400 | |
03.10. 14:10:05.937 | 33,22 € | 46 | |
15.09. 16:04:26.789 | 35,37 € | 4 | |
06.09. 16:05:32.773 | 35,18 € | 2 | |
30.08. 09:28:06.324 | 36,515 € | 380 | |
25.08. 21:06:24.156 | 37,75 € | 2 | |
23.08. 13:54:01.568 | 36,865 € | 50 | |
15.08. 16:01:54.753 | 37,10 € | 3 | |
11.08. 09:48:07.266 | 36,105 € | 280 | |
31.07. 17:36:41.641 | 36,185 € | 2 | |
29.07. 09:12:01.940 | 35,435 € | 300 | |
15.07. 16:05:52.700 | 33,485 € | 3 | |
12.07. 21:25:48.354 | 34,11 € | 2 | |
10.07. 17:35:47.636 | 34,055 € | 45 | |
06.07. 21:42:21.526 | 33,685 € | 750 | |
29.06. 11:47:39.886 | 33,44 € | 45 | |
22.06. 16:01:33.982 | 33,01 € | 3 | |
17.06. 20:02:14.148 | 33,14 € | 99 | |
15.06. 16:04:36.278 | 35,24 € | 3 | |
29.05. 17:38:32.924 | 38,14 € | 4 | |
27.05. 12:42:09.179 | 37,335 € | 55 | |
17.05. 13:37:21.201 | 37,17 € | 130 | |
17.05. 10:48:06.831 | 37,21 € | 120 | |
17.05. 10:35:40.612 | 37,185 € | 200 | |
16.05. 15:05:36.902 | 36,865 € | 100 | |
15.05. 17:43:52.210 | 37,195 € | 4 | |
13.05. 16:55:50.123 | 37,235 € | 2 | |
10.05. 16:48:03.861 | 36,235 € | 2.000 | |
10.05. 16:42:13.931 | 36,31 € | 2.000 | |
10.05. 16:40:20.791 | 36,375 € | 2.000 | |
08.05. 17:32:12.941 | 37,115 € | 3 | |
03.05. 16:03:21.469 | 37,725 € | 2 | |
02.05. 09:14:59.314 | 37,875 € | 8 | |
20.04. 15:56:57.847 | 38,845 € | 100 | |
20.04. 13:50:02.009 | 38,83 € | 125 | |
19.04. 17:42:39.967 | 38,855 € | 231 | |
19.04. 16:01:23.648 | 38,695 € | 4 | |
13.04. 21:01:16.217 | 38,275 € | 1 | |
04.04. 16:03:41.465 | 37,675 € | 2 | |
17.03. 21:53:51.403 | 35,725 € | 95 | |
17.03. 11:59:43.937 | 35,345 € | 185 | |
17.03. 10:45:32.125 | 35,315 € | 50 | |
08.03. 09:41:57.393 | 34,54 € | 1 | |
04.03. 12:36:26.825 | 34,925 € | 95 | |
15.02. 12:49:52.413 | 34,63 € | 200 | |
10.02. 09:12:06.301 | 34,89 € | 54 | |
31.01. 11:55:28.173 | 34,535 € | 260 | |
24.01. 15:14:37.711 | 34,12 € | 45 | |
21.01. 15:41:50.643 | 34,845 € | 200 | |
21.01. 15:32:29.399 | 34,985 € | 30 | |
21.01. 09:26:41.026 | 35,305 € | 192 | |
20.01. 17:05:44.178 | 36,13 € | 300 | |
19.01. 14:46:23.127 | 36,13 € | 100 | |
14.01. 09:21:48.733 | 36,41 € | 14 | |
13.01. 09:04:04.729 | 36,60 € | 109 | |
12.01. 16:16:21.768 | 36,75 € | 40 | |
04.01. 09:13:44.921 | 36,87 € | 100 | |
29.12. 09:30:25.537 | 37,18 € | 192 | |
21.12. 16:17:50.623 | 35,775 € | 140 | |
16.12. 12:57:39.172 | 36,415 € | 20 | |
02.12. 09:32:48.427 | 34,505 € | 258 | |
29.11. 17:23:47.508 | 35,575 € | 120 | |
18.06. 16:27:31.809 | 31,45 € | 50 | |
16.06. 15:29:04.465 | 32,225 € | 10 | |
14.06. 09:12:05.384 | 32,77 € | 110 | |
26.05. 16:59:27.186 | 32,41 € | 1 | |
19.05. 12:45:17.237 | 32,775 € | 10 | |
18.05. 09:04:58.764 | 33,605 € | 120 | |
10.05. 11:18:14.623 | 33,43 € | 45 | |
06.05. 09:49:46.764 | 33,115 € | 500 | |
03.05. 17:25:26.553 | 32,10 € | 400 | |
08.04. 14:19:45.349 | 30,775 € | 300 | |
25.03. 21:07:40.556 | 30,205 € | 330 | |
25.03. 11:55:41.161 | 29,905 € | 25 | |
08.03. 09:26:14.079 | 28,86 € | 500 | |
26.02. 09:12:53.874 | 28,075 € | 400 | |
10.02. 09:09:47.152 | 27,975 € | 50 | |
19.01. 15:04:11.403 | 28,675 € | 70 | |
01.10. 16:43:44.726 | 24,69 € | 40 | |
03.09. 11:26:53.166 | 25,43 € | 200 | |
01.09. 10:53:51.605 | 24,06 € | 100 | |
11.08. 07:59:41.139 | 24,23 € | 80 | |
28.07. 12:08:31.117 | 24,045 € | 1.500 | |
18.05. 13:56:17.784 | 21,81 € | 3 | |
25.02. 20:27:29.614 | 23,58 € | 500 | |
25.02. 16:57:28.188 | 23,875 € | 27 | |
05.02. 17:03:48.049 | 24,685 € | 27 | |
20.01. 20:38:43.029 | 24,89 € | 1 | |
15.01. 10:54:33.388 | 24,35 € | 15 | |
31.10. 09:28:57.564 | 23,59 € | 3 | |
13.08. 10:24:13.884 | 22,595 € | 3 | |
08.08. 09:16:32.584 | 22,705 € | 3 | |
02.05. 17:22:49.957 | 22,091 € | 490 | |
17.04. 15:41:43.559 | 22,934 € | 490 | |
10.04. 12:03:03.591 | 22,624 € | 98 | |
19.11. 16:04:36.698 | 21,196 € | 119 | |
15.11. 09:37:30.458 | 21,014 € | 119 | |
05.07. 08:55:22.080 | 21,51 € | 6 | |
03.04. 14:18:53.484 | 19,759 € | 4 | |
29.09. 13:28:09.303 | 20,789 € | 3 | |
31.08. 14:36:09.529 | 19,866 € | 3 | |
28.04. 16:27:11.602 | 20,906 € | 60 | |
27.04. 13:54:45.761 | 21,149 € | 60 | |
22.03. 10:24:08.948 | 20,571 € | 4 | |
09.03. 12:12:41.572 | 20,976 € | 25 | |
31.01. 15:59:45.935 | 20,591 € | 58 | |
24.01. 19:44:35.547 | 20,931 € | 58 | |
05.12. 21:26:18.425 | 20,111 € | 50 | |
15.11. 16:20:40.095 | 19,006 € | 20 | |
09.11. 17:12:28.313 | 18,534 € | 7 | |
09.11. 10:55:46.572 | 17,879 € | 20 | |
12.10. 14:20:35.095 | 17,906 € | 56 | |
05.08. 09:18:02.050 | 18,534 € | 56 | |
08.06. 11:03:48.224 | 17,846 € | 1 | |
08.06. 09:32:01.882 | 17,826 € | 6 | |
07.06. 12:09:04.607 | 17,924 € | 2 | |
06.06. 11:22:35.261 | 17,719 € | 1 | |
30.05. 10:58:22.057 | 17,924 € | 3 | |
19.05. 16:02:28.822 | 17,174 € | 2 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
12.12. 22:57:00 | 119 | 41,575 € | 42,29 € | 119 |
12.12. 22:54:00 | 119 | 41,575 € | 42,29 € | 119 |
12.12. 22:51:00 | 119 | 41,575 € | 42,29 € | 119 |
12.12. 22:48:00 | 119 | 41,575 € | 42,29 € | 119 |
12.12. 22:45:00 | 119 | 41,575 € | 42,29 € | 119 |
12.12. 22:42:00 | 119 | 41,575 € | 42,29 € | 119 |
12.12. 22:39:00 | 119 | 41,575 € | 42,29 € | 119 |
12.12. 22:36:00 | 119 | 41,575 € | 42,29 € | 119 |
12.12. 22:33:00 | 119 | 41,575 € | 42,29 € | 119 |
Stammdaten
WKN | A14QB4 |
ISIN | IE00BWBXM831 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 4,46 % |
Abstand 52W Hoch | 4,46 % |
Abstand 52W Tief | 17,22 % |
Vola 30 Tage | 6,03 % |
Vola 250 Tage | 17,47 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 42,405 | -0,495 | |
1 Monat | 42,500 | -0,718 | |
6 Monate | 40,433 | +4,359 | |
Lfd. Jahr | 37,515 | +12,475 | |
1 Jahr | 36,885 | +14,396 | |
3 Jahre | 36,013 | +17,168 | |
5 Jahre | 24,428 | +72,736 |