iShares Core S&P 500 UCITS ETF USD (Acc)

CSPX
🏛️ Deutschland →
605.08
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 372.34 372.34 370.56 370.73 0.0M
2022-12-29 369.28 373.39 368.40 373.22 0.0M
2022-12-28 373.53 373.65 370.31 370.51 0.0M
2022-12-27 376.47 376.80 371.20 372.58 0.0M
2022-12-23 372.71 374.18 370.20 373.06 0.0M
2022-12-22 377.75 378.49 371.00 372.24 0.0M
2022-12-21 373.49 379.00 372.81 378.62 0.0M
2022-12-20 369.32 372.87 368.69 371.20 0.0M
2022-12-19 375.55 376.98 373.04 373.04 0.0M
2022-12-16 378.15 378.17 373.76 375.33 0.0M
2022-12-15 386.41 386.77 377.59 378.58 0.1M
2022-12-14 391.53 393.29 389.39 392.72 0.0M
2022-12-13 391.46 403.78 390.91 393.84 0.0M
2022-12-12 386.27 388.60 385.17 387.80 0.0M
2022-12-09 388.94 391.00 386.45 389.25 0.0M
2022-12-08 387.19 389.50 386.75 387.86 0.0M
2022-12-07 390.02 390.04 384.30 387.21 0.0M
2022-12-06 394.24 395.22 387.82 389.10 0.0M
2022-12-05 397.69 398.23 394.85 395.52 0.0M
2022-12-02 399.95 400.94 395.70 398.72 0.0M
2022-12-01 404.94 405.06 399.25 401.00 0.0M
2022-11-30 395.65 396.44 392.98 396.38 0.0M
2022-11-29 396.45 397.25 393.62 393.87 0.0M
2022-11-28 398.70 398.76 393.37 397.11 0.0M
2022-11-25 400.60 401.74 399.80 400.20 0.0M
2022-11-24 400.38 402.11 399.95 400.68 0.0M
2022-11-23 400.49 402.31 399.78 400.98 0.0M
2022-11-22 397.37 400.10 396.43 399.69 0.0M
2022-11-21 397.43 399.27 396.95 397.53 0.0M
2022-11-18 392.76 397.25 392.66 395.26 0.0M
2022-11-17 395.34 395.53 390.50 392.26 0.0M
2022-11-16 397.65 397.87 393.13 394.25 0.0M
2022-11-15 395.49 400.01 394.26 399.72 0.0M
2022-11-14 398.21 399.99 396.90 398.11 0.0M
2022-11-11 401.24 401.75 395.31 395.77 0.1M
2022-11-10 387.44 400.00 387.28 398.00 0.1M
2022-11-09 392.54 393.20 389.56 390.10 0.1M
2022-11-08 391.81 394.86 391.68 394.86 0.0M
2022-11-07 390.20 392.67 389.00 390.94 0.0M
2022-11-04 393.71 395.53 387.09 388.38 0.0M
2022-11-03 396.74 397.54 391.73 395.31 0.1M
2022-11-02 403.49 403.50 399.86 400.29 0.1M
2022-11-01 405.14 406.75 401.29 403.12 0.0M
2022-10-31 404.08 406.52 402.55 404.46 0.0M
2022-10-28 390.90 401.61 390.73 400.75 0.0M
2022-10-27 393.94 397.91 392.80 395.96 0.0M
2022-10-26 395.57 398.23 393.66 397.66 0.0M
2022-10-25 397.52 398.20 394.65 397.85 0.0M
2022-10-24 394.07 397.64 391.14 394.19 0.0M
2022-10-21 386.28 390.55 384.30 389.05 0.0M
2022-10-20 388.73 392.00 387.07 390.49 0.0M
2022-10-19 391.17 393.17 389.50 390.08 0.0M
2022-10-18 390.47 394.51 387.72 387.72 0.1M
2022-10-17 383.62 388.70 382.08 386.39 0.0M
2022-10-14 389.54 392.49 382.90 383.56 0.1M
2022-10-13 380.28 384.21 372.90 382.09 0.1M
2022-10-12 382.58 384.82 380.17 381.93 0.0M
2022-10-11 380.74 383.22 379.49 382.58 0.0M
2022-10-10 384.66 388.27 383.30 384.56 0.0M
2022-10-07 393.24 395.14 386.54 387.17 0.1M
2022-10-06 393.86 398.00 391.30 395.96 0.0M
2022-10-05 389.55 392.68 389.50 391.23 0.0M
2022-10-04 388.18 392.29 387.24 391.27 0.1M
2022-10-03 378.12 384.66 376.00 383.70 0.1M
2022-09-30 384.37 387.89 382.00 385.46 0.0M
2022-09-29 393.36 393.36 383.31 383.84 0.0M
2022-09-28 391.74 394.89 388.85 394.11 0.0M
2022-09-27 394.67 397.44 393.00 393.00 0.1M
2022-09-26 392.07 396.35 390.01 393.96 0.0M
2022-09-23 393.95 395.00 390.69 391.44 0.0M
2022-09-22 395.28 397.91 393.50 394.40 0.0M
2022-09-21 399.97 404.66 399.56 404.22 0.0M
2022-09-20 401.62 402.59 396.97 398.26 0.0M
2022-09-19 397.91 400.41 395.61 397.87 0.0M
2022-09-16 399.22 400.62 395.49 396.22 0.0M
2022-09-15 408.79 408.99 402.70 404.06 0.0M
2022-09-14 407.92 408.20 404.67 406.61 0.0M
2022-09-13 418.89 422.00 409.65 410.29 0.0M
2022-09-12 413.40 418.99 412.17 418.17 0.0M
2022-09-09 411.19 417.00 410.47 416.49 0.0M
2022-09-08 410.92 414.52 407.50 414.46 0.0M
2022-09-07 405.87 408.64 405.34 408.05 0.0M
2022-09-06 407.91 410.94 404.98 408.64 0.0M
2022-09-05 409.82 410.00 406.79 408.46 0.0M
2022-09-02 409.37 413.20 407.85 412.16 0.0M
2022-09-01 404.49 406.67 402.31 406.60 0.0M
2022-08-31 412.02 413.00 406.82 407.73 0.0M
2022-08-30 416.59 418.18 408.62 410.06 0.0M
2022-08-29 417.99 418.32 413.33 415.30 0.0M
2022-08-26 433.38 433.68 422.20 424.00 0.0M
2022-08-25 430.00 431.25 428.19 429.76 0.0M
2022-08-24 426.63 429.08 424.78 428.25 0.0M
2022-08-23 428.75 430.49 425.27 426.53 0.0M
2022-08-22 432.26 432.60 428.42 430.84 0.0M
2022-08-19 435.10 435.88 433.05 433.23 0.0M
2022-08-18 431.60 435.18 431.09 435.18 0.0M
2022-08-17 435.55 435.92 431.20 431.64 0.0M
2022-08-16 434.56 436.29 432.13 435.07 0.0M
2022-08-15 428.91 431.88 427.71 431.48 0.0M
2022-08-12 420.78 426.12 420.47 426.00 0.0M
2022-08-11 421.19 423.16 419.46 421.08 0.0M
2022-08-10 414.45 418.78 414.25 417.80 0.0M
2022-08-09 418.06 418.38 413.60 415.24 0.0M
2022-08-08 420.29 422.07 418.56 419.35 0.0M
2022-08-05 417.70 419.47 415.41 416.79 0.0M
2022-08-04 419.44 421.01 416.46 417.22 0.0M
2022-08-03 414.13 419.74 413.32 419.67 0.0M
2022-08-02 411.45 415.36 409.84 414.23 0.1M
2022-08-01 413.79 415.07 410.92 413.76 0.1M
2022-07-29 411.23 416.60 411.23 413.10 0.0M
2022-07-28 404.24 409.63 403.14 409.28 0.0M
2022-07-27 400.75 404.00 399.33 403.19 0.0M
2022-07-26 398.30 401.51 397.23 398.64 0.0M
2022-07-25 399.44 400.47 396.61 399.48 0.0M
2022-07-22 401.29 404.51 399.40 399.40 0.0M
2022-07-21 398.90 400.19 394.90 400.19 0.0M
2022-07-20 395.84 399.62 394.84 399.55 0.0M
2022-07-19 388.40 392.50 384.87 392.50 0.1M
2022-07-18 394.66 396.47 391.63 393.44 0.0M
2022-07-15 388.05 393.47 387.00 393.00 0.0M
2022-07-14 388.66 388.69 383.00 384.62 0.0M
2022-07-13 392.06 394.00 384.57 387.13 0.0M
2022-07-12 392.96 395.94 391.63 394.08 0.0M
2022-07-11 392.16 396.00 392.05 393.66 0.0M
2022-07-08 393.28 396.75 392.03 395.00 0.0M
2022-07-07 388.39 393.21 387.27 393.12 0.0M
2022-07-06 383.49 388.40 382.44 385.55 0.0M
2022-07-05 377.82 380.29 374.80 376.31 0.0M
2022-07-04 375.10 375.78 373.52 375.67 0.0M
2022-07-01 368.10 376.02 367.82 373.70 0.0M
2022-06-30 370.93 373.40 368.63 371.19 0.0M
2022-06-29 372.74 376.43 371.65 374.95 0.0M
2022-06-28 380.47 384.54 377.84 377.84 0.0M
2022-06-27 380.48 382.83 377.42 379.25 0.0M
2022-06-24 372.04 378.26 371.94 377.91 0.0M
2022-06-23 364.43 370.92 363.97 368.31 0.0M
2022-06-22 363.39 368.37 360.58 367.07 0.1M
2022-06-21 362.94 367.40 362.10 366.32 0.1M
2022-06-20 360.28 361.90 359.18 361.90 0.0M
2022-06-17 360.48 363.17 357.17 360.26 0.1M
2022-06-16 370.41 370.80 357.74 359.23 0.1M
2022-06-15 368.23 373.68 366.76 371.85 0.1M
2022-06-14 373.51 373.81 367.87 369.26 0.0M
2022-06-13 375.58 376.12 369.30 371.99 0.1M
2022-06-10 388.55 390.54 380.86 381.03 0.1M
2022-06-09 394.06 397.40 391.16 394.18 0.0M
2022-06-08 397.84 398.69 394.84 397.36 0.0M
2022-06-07 393.52 396.83 392.39 395.47 0.0M
2022-06-06 395.49 399.62 395.33 397.51 0.0M
2022-06-03 398.52 398.52 392.48 393.40 0.0M
2022-06-02 394.99 395.90 390.72 393.69 0.0M
2022-06-01 396.38 398.86 393.40 394.05 0.0M
2022-05-31 396.33 398.08 393.24 394.52 0.0M
2022-05-30 400.18 401.39 397.15 398.23 0.0M
2022-05-27 387.63 395.27 386.70 395.23 0.1M
2022-05-26 381.53 387.76 381.22 386.89 0.0M
2022-05-25 380.74 381.94 377.08 379.68 0.0M
2022-05-24 375.92 377.46 370.52 371.43 0.1M
2022-05-23 381.80 382.33 376.32 381.26 0.0M
2022-05-20 380.38 383.31 375.42 376.69 0.0M
2022-05-19 383.45 384.06 376.55 379.07 0.1M
2022-05-18 397.30 397.86 387.94 388.62 0.0M
2022-05-17 395.49 399.88 392.87 395.49 0.0M
2022-05-16 394.09 396.00 392.40 393.54 0.0M
2022-05-13 390.35 397.97 390.00 396.16 0.0M
2022-05-12 382.61 390.33 382.01 386.59 0.1M
2022-05-11 390.02 393.93 385.31 391.19 0.0M
2022-05-10 391.36 395.05 386.14 386.86 0.1M
2022-05-09 399.11 399.79 389.64 390.56 0.0M
2022-05-06 404.27 404.30 394.00 399.55 0.0M
2022-05-05 414.65 415.20 404.49 405.64 0.0M
2022-05-04 407.44 408.32 402.80 402.94 0.0M
2022-05-03 405.56 407.87 402.58 407.68 0.0M
2022-05-02 403.81 405.32 399.85 402.10 0.1M
2022-04-29 414.92 415.30 408.84 410.92 0.0M
2022-04-28 411.79 415.26 408.99 411.12 0.0M
2022-04-27 404.89 410.68 403.34 409.63 0.0M
2022-04-26 410.21 411.69 404.88 404.88 0.1M
2022-04-25 405.18 406.76 402.45 404.49 0.0M
2022-04-22 416.39 417.16 411.29 411.70 0.0M
2022-04-21 421.07 424.86 420.22 422.42 0.0M
2022-04-20 420.93 424.35 420.42 422.35 0.0M
2022-04-19 418.42 422.71 415.09 422.30 0.0M
2022-04-14 417.83 422.37 416.94 420.45 0.0M
2022-04-13 418.45 418.83 415.54 417.82 0.0M
2022-04-12 414.91 421.25 413.64 420.00 0.0M
2022-04-11 420.94 421.27 416.70 417.70 0.0M
2022-04-08 425.46 426.40 422.54 424.32 0.0M
2022-04-07 420.23 423.10 418.50 418.80 0.0M
2022-04-06 425.87 426.35 418.57 419.25 0.1M
2022-04-05 427.41 428.64 426.00 427.61 0.0M
2022-04-04 422.26 425.54 420.85 425.22 0.0M
2022-04-01 421.22 422.97 419.82 419.92 0.0M
2022-03-31 422.84 425.49 422.50 423.48 0.0M
2022-03-30 425.66 425.99 422.36 423.02 0.0M
2022-03-29 426.45 428.24 422.59 425.13 0.0M
2022-03-28 423.70 425.38 422.75 422.95 0.1M
2022-03-25 420.25 422.71 418.66 420.95 0.0M
2022-03-24 417.42 419.12 416.26 417.65 0.0M
2022-03-23 419.06 419.43 417.00 417.38 0.0M
2022-03-22 416.21 418.93 414.71 418.35 0.0M
2022-03-21 412.42 415.99 412.00 412.74 0.0M
2022-03-18 406.13 410.36 405.29 409.99 0.0M
2022-03-17 404.19 404.65 401.22 403.34 0.0M
2022-03-16 401.43 403.87 400.18 402.70 0.0M
2022-03-15 386.64 396.77 385.10 396.77 0.0M
2022-03-14 395.84 396.75 390.39 390.76 0.0M
2022-03-11 396.95 402.24 395.98 397.36 0.0M
2022-03-10 395.34 397.15 389.36 391.36 0.0M
2022-03-09 394.12 396.56 392.33 394.30 0.1M
2022-03-08 393.37 397.12 390.92 391.83 0.0M
2022-03-07 401.25 405.90 399.28 401.12 0.1M
2022-03-04 403.94 406.53 400.67 401.86 0.0M
2022-03-03 404.56 408.09 402.59 403.85 0.0M
2022-03-02 396.47 404.25 395.80 402.90 0.0M
2022-03-01 400.25 401.76 396.00 397.46 0.1M
2022-02-28 395.50 399.22 393.50 399.22 0.0M
2022-02-25 388.53 396.35 387.22 396.35 0.1M
2022-02-24 376.46 385.59 375.37 383.76 0.1M
2022-02-23 390.66 392.18 386.42 387.21 0.0M
2022-02-22 386.75 393.36 385.60 389.72 0.0M
2022-02-21 393.83 394.30 388.37 388.59 0.0M
2022-02-18 396.02 396.74 392.00 392.98 0.0M
2022-02-17 401.46 401.87 396.61 397.82 0.0M
2022-02-16 400.83 402.89 398.78 399.47 0.0M
2022-02-15 397.90 403.18 397.80 401.92 0.0M
2022-02-14 398.10 399.54 394.29 398.54 0.1M
2022-02-11 402.90 406.00 401.18 402.08 0.0M
2022-02-10 409.96 410.46 405.45 405.50 0.0M
2022-02-09 406.07 409.69 405.38 408.71 0.0M
2022-02-08 401.96 403.69 399.90 403.69 0.0M
2022-02-07 402.40 403.79 400.00 401.73 0.0M
2022-02-04 403.91 404.48 397.03 400.02 0.0M
2022-02-03 411.47 412.00 404.00 404.30 0.0M
2022-02-02 413.51 414.92 411.10 411.70 0.0M
2022-02-01 409.21 410.79 406.85 410.04 0.1M
2022-01-31 405.02 408.00 402.79 407.00 0.0M
2022-01-28 399.09 399.72 392.37 399.21 0.0M
2022-01-27 393.17 405.83 392.75 403.89 0.1M
2022-01-26 395.87 402.44 395.79 400.31 0.1M
2022-01-25 393.03 397.30 388.63 391.20 0.1M
2022-01-24 398.88 400.00 386.10 387.01 0.1M
2022-01-21 403.57 404.61 397.79 403.74 0.1M
2022-01-20 409.19 414.10 407.96 414.08 0.0M
2022-01-19 409.56 415.46 409.43 410.72 0.0M
2022-01-18 415.39 415.46 412.13 413.16 0.3M
2022-01-17 416.44 418.80 416.12 417.99 0.0M
2022-01-14 415.42 416.67 412.00 414.62 0.0M
2022-01-13 419.94 422.58 419.66 420.82 0.0M
2022-01-12 424.20 425.64 420.81 422.37 0.0M
2022-01-11 421.04 423.26 417.80 420.89 0.1M
2022-01-10 422.46 423.05 413.28 415.51 0.0M
2022-01-07 424.20 425.44 419.80 421.35 0.0M
2022-01-06 425.40 426.32 421.68 424.68 0.0M
2022-01-05 432.74 433.22 430.67 431.42 0.0M
2022-01-04 434.47 436.00 431.95 433.35 0.0M
2022-01-03 430.79 432.59 429.32 431.08 0.0M