Jetzt handeln
SPDR S+P US INDU.S.S.UETF
ISIN: IE00BWBXM724 | WKN: A14QB3
48,1225 €
-0,7750 -1,58 %
30.04. 23:00
Status: closed
Geld
48,0550 €
Stück: 102
Brief
48,1900 €
Stück: 102
Zeit | Kurs | Volumen | |
---|---|---|---|
18.04. 19:17:18.576 | 48,295 € | 10 | |
18.04. 17:46:38.474 | 48,575 € | 100 | |
15.04. 21:42:39.761 | 48,615 € | 35 | |
15.04. 16:22:43.555 | 49,38 € | 2 | |
10.04. 18:45:45.148 | 48,96 € | 26 | |
09.04. 12:22:05.158 | 48,935 € | 5 | |
07.04. 17:32:41.557 | 49,405 € | 4 | |
28.03. 18:40:56.746 | 49,425 € | 5 | |
22.03. 13:03:04.724 | 49,42 € | 61 | |
22.03. 09:34:19.759 | 49,575 € | 120 | |
11.03. 18:40:10.454 | 47,04 € | 5 | |
08.03. 14:30:34.272 | 47,695 € | 210 | |
06.03. 21:02:18.129 | 47,225 € | 2 | |
04.03. 14:06:38.370 | 47,395 € | 200 | |
28.02. 21:42:44.865 | 47,125 € | 2 | |
26.02. 15:45:34.846 | 47,01 € | 300 | |
06.02. 18:02:35.060 | 45,535 € | 5 | |
21.01. 17:32:12.846 | 43,37 € | 2 | |
13.01. 11:06:56.687 | 43,615 € | 3 | |
12.01. 21:01:52.806 | 43,22 € | 10 | |
07.01. 17:32:22.072 | 43,385 € | 2 | |
03.01. 15:30:19.094 | 43,55 € | 340 | |
18.12. 21:11:21.109 | 43,69 € | 2 | |
14.12. 16:15:17.899 | 43,15 € | 190 | |
10.12. 17:36:59.016 | 42,62 € | 10 | |
10.12. 17:32:16.418 | 42,99 € | 2 | |
06.12. 17:23:46.581 | 42,39 € | 10 | |
05.12. 16:02:04.718 | 42,165 € | 3 | |
20.11. 18:19:58.476 | 40,625 € | 10 | |
04.11. 11:02:04.828 | 39,84 € | 5 | |
01.11. 18:51:10.444 | 39,185 € | 75 | |
01.11. 16:20:56.698 | 39,25 € | 26 | |
26.10. 16:01:53.762 | 39,085 € | 2 | |
25.10. 08:27:27.081 | 38,615 € | 6 | |
18.10. 22:25:42.073 | 40,275 € | 10 | |
18.10. 12:36:31.254 | 40,99 € | 22 | |
15.10. 17:01:10.380 | 40,58 € | 61 | |
13.10. 09:12:06.506 | 41,17 € | 4 | |
02.10. 16:02:01.666 | 40,475 € | 2 | |
27.09. 15:28:38.063 | 40,415 € | 150 | |
21.09. 16:02:06.715 | 40,735 € | 2 | |
15.09. 21:33:01.362 | 41,435 € | 35 | |
15.09. 09:12:06.150 | 41,735 € | 4 | |
28.08. 15:47:05.245 | 41,815 € | 1.200 | |
27.08. 17:32:11.349 | 41,71 € | 2 | |
15.08. 09:12:02.512 | 41,92 € | 4 | |
02.08. 09:09:43.020 | 42,235 € | 1.000 | |
01.08. 11:01:04.189 | 42,215 € | 400 | |
28.07. 16:02:12.876 | 41,995 € | 3 | |
25.07. 10:30:00.158 | 41,755 € | 6 | |
19.07. 21:02:05.929 | 41,005 € | 5 | |
19.07. 16:43:40.251 | 41,125 € | 530 | |
19.07. 09:17:03.579 | 41,07 € | 100 | |
03.07. 16:06:50.563 | 41,14 € | 6 | |
02.07. 17:32:22.667 | 41,545 € | 5 | |
30.06. 09:12:32.089 | 41,205 € | 4 | |
29.06. 16:02:12.936 | 40,96 € | 2 | |
19.06. 16:01:58.502 | 40,36 € | 3 | |
15.06. 09:15:16.896 | 40,265 € | 4 | |
14.06. 16:01:57.235 | 40,36 € | 8 | |
08.06. 16:06:40.820 | 39,75 € | 2 | |
05.06. 19:50:09.493 | 39,355 € | 12 | |
01.06. 21:03:34.589 | 38,105 € | 5 | |
01.06. 16:01:28.419 | 37,81 € | 2 | |
31.05. 09:12:04.178 | 38,445 € | 5 | |
29.05. 16:01:37.679 | 38,455 € | 26 | |
26.05. 16:00:19.784 | 38,32 € | 2 | |
15.05. 09:12:07.282 | 38,13 € | 5 | |
10.05. 16:46:21.670 | 37,64 € | 250 | |
04.05. 16:01:53.888 | 37,375 € | 5 | |
28.04. 09:12:08.668 | 37,665 € | 5 | |
20.04. 16:02:02.424 | 38,42 € | 2 | |
20.04. 14:44:21.610 | 38,405 € | 3 | |
18.04. 21:05:05.020 | 38,73 € | 5 | |
14.04. 09:12:05.025 | 37,825 € | 5 | |
05.04. 20:15:19.452 | 37,58 € | 40 | |
31.03. 09:13:27.285 | 38,48 € | 5 | |
28.03. 13:21:41.470 | 37,815 € | 200 | |
26.03. 17:38:28.059 | 37,875 € | 3 | |
24.03. 10:16:14.871 | 37,43 € | 13 | |
24.03. 10:08:40.088 | 37,465 € | 250 | |
21.03. 11:40:22.179 | 38,40 € | 88 | |
20.03. 21:37:23.237 | 38,165 € | 3 | |
20.03. 16:05:09.356 | 38,16 € | 2 | |
15.03. 16:05:23.036 | 38,365 € | 23 | |
15.03. 09:13:47.945 | 38,69 € | 5 | |
13.03. 13:36:40.710 | 38,545 € | 15 | |
13.03. 09:24:49.892 | 39,015 € | 257 | |
22.02. 16:05:45.837 | 39,50 € | 2 | |
21.02. 09:12:01.980 | 40,07 € | 74 | |
20.02. 16:06:13.827 | 40,09 € | 2 | |
15.02. 21:04:40.304 | 40,455 € | 2 | |
15.02. 09:09:08.897 | 39,895 € | 5 | |
09.02. 21:07:21.905 | 39,53 € | 4 | |
03.02. 12:47:04.729 | 39,425 € | 88 | |
31.01. 18:36:12.529 | 38,96 € | 10 | |
31.01. 09:10:20.110 | 38,74 € | 5 | |
23.01. 18:49:57.735 | 38,575 € | 10 | |
20.01. 13:10:23.276 | 37,595 € | 265 | |
19.01. 09:12:10.555 | 38,49 € | 10 | |
17.01. 18:45:51.643 | 39,54 € | 10 | |
12.01. 16:08:46.831 | 39,58 € | 2 | |
02.01. 16:03:35.376 | 39,085 € | 14 | |
23.12. 21:07:54.448 | 38,55 € | 2 | |
20.12. 18:41:05.623 | 38,44 € | 5 | |
16.12. 16:09:57.801 | 38,135 € | 60 | |
13.12. 16:00:09.353 | 40,06 € | 3 | |
22.11. 16:00:48.221 | 40,76 € | 2 | |
18.11. 21:00:04.425 | 39,78 € | 2 | |
18.11. 16:08:25.173 | 39,90 € | 6 | |
03.11. 16:00:50.554 | 39,805 € | 9 | |
02.11. 16:49:12.317 | 39,83 € | 60 | |
02.11. 16:01:33.921 | 39,695 € | 3 | |
28.10. 21:03:31.180 | 39,575 € | 2 | |
19.10. 21:00:07.205 | 37,43 € | 6 | |
03.10. 21:00:30.794 | 36,66 € | 2 | |
30.09. 09:12:01.180 | 35,75 € | 5 | |
26.09. 21:03:58.112 | 36,535 € | 2 | |
16.09. 09:12:01.618 | 37,14 € | 30 | |
15.09. 09:12:13.635 | 38,37 € | 5 | |
12.09. 14:01:53.255 | 39,07 € | 192 | |
02.09. 16:01:05.830 | 38,72 € | 2 | |
01.09. 21:34:03.735 | 38,405 € | 2 | |
31.08. 09:12:04.746 | 38,92 € | 5 | |
25.08. 21:06:23.938 | 40,945 € | 2 | |
23.08. 16:06:25.504 | 40,35 € | 7 | |
19.08. 12:41:29.875 | 40,78 € | 100 | |
18.08. 20:43:10.363 | 41,12 € | 121 | |
15.08. 09:12:08.659 | 40,32 € | 4 | |
12.08. 18:37:24.089 | 40,12 € | 125 | |
11.08. 09:52:15.512 | 39,27 € | 6 | |
10.08. 15:22:23.575 | 39,02 € | 200 | |
09.08. 16:02:13.197 | 38,835 € | 2 | |
29.07. 09:12:05.816 | 37,97 € | 5 | |
17.07. 17:32:05.348 | 35,94 € | 4 | |
15.07. 09:20:06.371 | 35,415 € | 5 | |
30.06. 09:12:01.309 | 34,19 € | 5 | |
28.06. 16:03:48.563 | 35,385 € | 43 | |
15.06. 09:15:50.478 | 34,725 € | 5 | |
14.06. 16:04:26.167 | 35,135 € | 2 | |
09.06. 16:05:18.060 | 36,81 € | 5 | |
08.06. 16:07:14.056 | 37,03 € | 5 | |
05.06. 17:34:09.235 | 36,95 € | 3 | |
31.05. 09:12:09.652 | 36,555 € | 5 | |
23.05. 16:24:29.057 | 35,045 € | 30 | |
17.05. 16:03:33.828 | 36,965 € | 3 | |
13.05. 09:12:01.620 | 36,725 € | 5 | |
11.05. 09:19:29.537 | 36,21 € | 26 | |
05.05. 21:26:50.736 | 37,335 € | 11 | |
04.05. 12:31:55.957 | 37,79 € | 150 | |
02.05. 20:13:54.527 | 36,995 € | 3 | |
02.05. 20:13:54.503 | 36,995 € | 3 | |
02.05. 09:12:11.887 | 37,455 € | 25 | |
29.04. 09:12:05.878 | 38,255 € | 5 | |
28.04. 12:42:36.548 | 38,355 € | 20 | |
20.04. 17:50:47.357 | 39,03 € | 250 | |
14.04. 09:11:37.895 | 37,865 € | 5 | |
13.04. 16:00:24.812 | 38,07 € | 6 | |
08.04. 15:56:39.351 | 37,90 € | 110 | |
08.04. 15:34:49.382 | 38,00 € | 3 | |
04.04. 16:03:41.215 | 38,075 € | 2 | |
04.04. 15:39:48.664 | 37,995 € | 3 | |
31.03. 09:12:08.399 | 38,68 € | 5 | |
30.03. 14:25:49.296 | 38,75 € | 200 | |
25.03. 13:05:22.490 | 38,785 € | 40 | |
25.03. 12:34:36.599 | 38,755 € | 20 | |
22.03. 09:18:59.299 | 38,655 € | 20 | |
16.03. 21:28:13.983 | 37,79 € | 150 | |
15.03. 09:21:23.526 | 36,605 € | 5 | |
14.03. 14:34:06.956 | 37,00 € | 9 | |
08.03. 09:41:58.490 | 37,04 € | 45 | |
02.03. 17:16:20.571 | 37,24 € | 30 | |
28.02. 09:20:05.354 | 36,23 € | 5 | |
23.02. 11:24:26.844 | 35,56 € | 161 | |
22.02. 09:13:10.797 | 35,41 € | 40 | |
31.01. 14:58:19.511 | 36,445 € | 154 | |
31.01. 09:11:00.085 | 36,72 € | 5 | |
24.01. 13:01:38.021 | 36,74 € | 150 | |
24.01. 12:07:04.674 | 36,725 € | 150 | |
03.01. 17:12:06.153 | 38,195 € | 130 | |
29.11. 12:47:50.850 | 37,785 € | 100 | |
19.11. 16:43:48.092 | 38,38 € | 34 | |
09.11. 10:11:03.292 | 37,80 € | 40 | |
02.11. 17:19:30.245 | 37,20 € | 100 | |
16.08. 21:54:26.597 | 36,81 € | 14 | |
21.07. 22:00:50.829 | 36,07 € | 60 | |
16.06. 11:44:53.914 | 34,785 € | 25 | |
10.06. 21:58:21.467 | 34,515 € | 150 | |
15.04. 09:08:03.540 | 34,40 € | 5 | |
29.03. 13:40:29.213 | 34,015 € | 150 | |
22.03. 18:37:12.442 | 33,035 € | 70 | |
22.03. 15:49:36.441 | 32,78 € | 100 | |
18.03. 10:55:51.659 | 33,135 € | 100 | |
11.03. 15:51:50.532 | 32,535 € | 1.000 | |
02.02. 17:50:10.927 | 29,635 € | 40 | |
07.01. 18:01:52.303 | 29,885 € | 70 | |
06.01. 17:35:31.205 | 29,725 € | 80 | |
21.12. 09:47:15.203 | 29,195 € | 100 | |
11.12. 18:34:16.535 | 29,54 € | 220 | |
01.12. 17:13:28.787 | 29,98 € | 50 | |
24.11. 20:18:52.025 | 30,695 € | 650 | |
24.11. 12:17:23.729 | 30,57 € | 1.639 | |
16.11. 13:13:13.584 | 30,325 € | 331 | |
08.09. 15:44:44.520 | 26,295 € | 300 | |
30.04. 12:32:38.080 | 24,245 € | 30 | |
27.04. 12:48:31.916 | 23,145 € | 27 | |
27.04. 12:25:55.989 | 23,165 € | 34 | |
07.04. 09:19:27.402 | 22,805 € | 25 | |
06.03. 21:33:28.118 | 25,38 € | 180 | |
20.01. 20:38:50.162 | 30,605 € | 1 | |
15.05. 15:52:06.528 | 26,191 € | 25 | |
17.04. 15:37:59.144 | 27,269 € | 25 | |
19.11. 16:04:20.115 | 24,501 € | 102 | |
15.11. 09:36:10.466 | 24,591 € | 102 | |
09.11. 11:59:45.369 | 25,086 € | 101 | |
07.11. 17:20:20.465 | 24,739 € | 101 | |
12.10. 18:39:12.482 | 24,691 € | 92 | |
08.10. 11:16:45.296 | 26,949 € | 92 | |
01.10. 11:14:49.406 | 26,619 € | 4 | |
03.09. 12:35:28.768 | 25,946 € | 4 | |
01.08. 14:09:24.444 | 25,599 € | 4 | |
02.05. 13:22:00.088 | 23,261 € | 4 | |
30.01. 19:30:03.988 | 24,732 € | 350 | |
02.01. 11:21:29.769 | 24,319 € | 2 | |
22.12. 15:18:14.555 | 24,669 € | 1.000 | |
15.11. 20:07:29.128 | 22,96 € | 350 | |
01.11. 10:52:56.487 | 23,736 € | 2 | |
29.09. 13:26:57.701 | 23,084 € | 2 | |
31.08. 14:34:24.667 | 22,126 € | 2 | |
18.08. 13:24:41.018 | 21,951 € | 50 | |
08.08. 14:36:57.029 | 22,331 € | 857 | |
08.08. 14:26:19.732 | 22,336 € | 582 | |
19.05. 13:59:01.258 | 22,386 € | 84 | |
05.05. 17:05:28.588 | 23,191 € | 200 | |
20.03. 14:24:42.774 | 23,379 € | 50 | |
10.03. 12:12:44.155 | 23,619 € | 200 | |
21.02. 20:03:09.001 | 24,024 € | 84 | |
04.01. 13:47:42.515 | 22,959 € | 108 | |
29.12. 18:05:15.579 | 22,85 € | 60 | |
07.11. 18:48:41.978 | 19,878 € | 10 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
30.04. 22:59:00 | 102 | 47,985 € | 48,12 € | 102 |
30.04. 22:58:00 | 102 | 47,98 € | 48,115 € | 102 |
30.04. 22:57:00 | 102 | 47,985 € | 48,12 € | 102 |
30.04. 22:56:00 | 102 | 47,985 € | 48,125 € | 102 |
30.04. 22:55:00 | 102 | 47,98 € | 48,12 € | 102 |
30.04. 22:54:00 | 102 | 47,99 € | 48,125 € | 102 |
30.04. 22:53:00 | 102 | 47,985 € | 48,12 € | 102 |
30.04. 22:52:00 | 102 | 47,985 € | 48,125 € | 102 |
30.04. 22:51:00 | 102 | 47,98 € | 48,115 € | 102 |
Stammdaten
WKN | A14QB3 |
ISIN | IE00BWBXM724 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 98,71 % |
Abstand 52W Hoch | 1,71 % |
Abstand 52W Tief | 32,06 % |
Vola 30 Tage | 6,16 % |
Vola 250 Tage | 17,86 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 48,873 | +0,051 | |
1 Monat | 49,558 | -1,332 | |
6 Monate | 38,788 | +26,065 | |
Lfd. Jahr | 43,580 | +12,202 | |
1 Jahr | 37,970 | +28,779 | |
3 Jahre | 34,573 | +41,435 | |
5 Jahre | 27,443 | +78,182 |