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

CSPX
🏛️ Mexiko →
13,029.00
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
2025-09-26 13,026.00 13,053.00 13,026.00 13,029.00 0.0M
2025-09-25 13,010.92 13,073.00 13,010.00 13,072.52 0.0M
2025-09-24 13,097.39 13,103.00 13,056.50 13,056.50 0.0M
2025-09-23 13,111.50 13,111.50 13,031.25 13,031.25 0.0M
2025-09-22 13,098.00 13,155.14 13,098.00 13,125.00 0.0M
2025-09-19 13,059.63 13,087.98 13,059.63 13,070.00 0.0M
2025-09-18 12,979.50 13,044.00 12,979.50 13,038.50 0.0M
2025-09-17 12,923.58 12,946.35 12,900.50 12,900.50 0.0M
2025-09-15 12,978.26 12,987.63 12,960.00 12,960.00 0.0M
2025-09-12 13,034.14 13,034.14 12,990.50 13,006.00 0.0M
2025-09-11 13,030.00 13,030.00 13,025.50 13,025.50 0.0M
2025-09-10 12,832.68 13,010.51 12,832.68 12,973.00 0.0M
2025-09-09 12,896.86 12,963.50 12,896.86 12,963.50 0.0M
2025-09-08 12,950.00 12,972.00 12,950.00 12,972.00 0.0M
2025-09-05 12,881.00 12,956.36 12,881.00 12,915.40 0.0M
2025-09-04 12,961.76 13,000.00 12,961.76 13,000.00 0.0M
2025-09-03 12,880.62 12,880.62 12,857.00 12,865.00 0.0M
2025-09-02 12,765.50 12,765.50 12,739.72 12,739.72 0.0M
2025-09-01 12,864.50 12,870.00 12,864.50 12,870.00 0.0M
2025-08-29 12,850.00 12,853.50 12,836.50 12,845.00 0.0M
2025-08-28 12,896.39 12,938.00 12,896.39 12,938.00 0.0M
2025-08-27 12,984.45 12,984.45 12,959.00 12,959.00 0.0M
2025-08-26 12,828.28 12,867.00 12,825.50 12,847.50 0.0M
2025-08-25 12,855.00 12,878.00 12,855.00 12,878.00 0.0M
2025-08-22 12,825.98 12,862.00 12,825.98 12,853.50 0.0M
2025-08-21 12,757.49 12,778.50 12,722.50 12,771.50 0.0M
2025-08-19 12,799.80 12,951.50 12,799.80 12,880.50 0.0M
2025-08-18 12,934.00 12,934.00 12,927.00 12,927.00 0.0M
2025-08-15 12,873.48 12,923.00 12,862.50 12,923.00 0.0M
2025-08-14 12,942.96 12,995.00 12,921.26 12,995.00 0.0M
2025-08-13 12,845.50 12,855.00 12,845.50 12,855.00 0.0M
2025-08-12 12,731.05 12,774.37 12,731.05 12,771.92 0.0M
2025-08-11 12,725.00 12,750.50 12,718.00 12,718.00 0.0M
2025-08-08 12,643.00 12,647.50 12,643.00 12,647.50 0.0M
2025-08-07 12,677.62 12,677.62 12,597.50 12,601.50 0.0M
2025-08-06 12,512.50 12,607.00 12,512.50 12,607.00 0.0M
2025-08-05 12,654.00 12,654.00 12,617.06 12,635.50 0.0M
2025-08-04 12,635.29 12,741.00 12,635.29 12,741.00 0.0M
2025-08-01 12,564.48 12,605.97 12,559.70 12,585.31 0.0M
2025-07-31 12,907.43 12,907.43 12,770.00 12,787.35 0.0M
2025-07-30 12,762.47 12,824.48 12,762.47 12,787.58 0.0M
2025-07-29 12,780.00 12,781.50 12,780.00 12,781.50 0.0M
2025-07-28 12,755.00 12,806.78 12,755.00 12,770.00 0.0M
2025-07-25 12,634.21 12,665.00 12,634.21 12,664.06 0.0M
2025-07-24 12,604.19 12,646.75 12,604.19 12,646.75 0.0M
2025-07-23 12,529.50 12,570.00 12,529.50 12,568.17 0.0M
2025-07-22 12,550.80 12,550.80 12,381.00 12,381.00 0.0M
2025-07-21 12,587.31 12,609.00 12,460.00 12,552.12 0.0M
2025-07-18 12,577.49 12,742.69 12,577.49 12,742.69 0.0M
2025-07-17 12,595.00 12,793.71 12,595.00 12,793.71 0.0M
2025-07-16 12,518.68 12,518.68 12,518.68 12,518.68 0.0M
2025-07-15 12,588.74 12,593.57 12,516.50 12,516.50 0.0M
2025-07-14 12,505.00 12,535.57 12,501.00 12,516.50 0.0M
2025-07-11 12,467.45 12,476.50 12,450.13 12,450.13 0.0M
2025-07-10 12,470.00 12,478.80 12,470.00 12,478.80 0.0M
2025-07-09 12,342.00 12,428.15 12,342.00 12,428.15 0.0M
2025-07-08 12,445.00 12,471.69 12,331.00 12,331.00 0.0M
2025-07-07 12,430.12 12,600.70 12,430.12 12,449.52 0.0M
2025-07-03 12,471.84 12,471.84 12,471.84 12,471.84 0.0M
2025-07-02 12,420.50 12,480.00 12,420.50 12,470.00 0.0M
2025-07-01 12,312.00 12,368.00 12,312.00 12,368.00 0.0M
2025-06-30 12,450.00 12,453.50 12,435.62 12,435.62 0.0M
2025-06-27 12,409.84 12,409.92 12,342.50 12,342.50 0.0M
2025-06-26 12,358.53 12,358.53 12,330.39 12,357.87 0.0M
2025-06-25 12,299.01 12,299.01 12,299.01 12,299.01 0.0M
2025-06-24 12,315.59 12,351.38 12,315.59 12,351.38 0.0M
2025-06-23 12,256.00 12,284.56 12,108.00 12,186.33 0.0M
2025-06-20 12,178.03 12,253.84 12,021.64 12,253.84 0.0M
2025-06-19 12,100.00 12,100.00 12,100.00 12,100.00 0.0M
2025-06-18 12,179.17 12,188.28 12,136.25 12,136.25 0.0M
2025-06-17 12,184.74 12,184.74 12,137.28 12,137.28 0.0M
2025-06-16 12,174.41 12,192.00 12,164.04 12,174.21 0.0M
2025-06-13 12,168.45 12,168.45 12,084.45 12,084.45 0.0M
2025-06-12 12,176.02 12,176.06 12,160.00 12,160.00 0.0M
2025-06-11 12,222.40 12,222.40 12,125.64 12,125.64 0.0M
2025-06-10 12,189.08 12,275.00 12,189.08 12,264.89 0.0M
2025-06-09 12,201.58 12,214.05 12,201.58 12,214.05 0.0M
2025-06-06 12,223.18 12,223.18 12,223.18 12,223.18 0.0M
2025-06-05 12,242.87 12,242.87 12,242.87 12,242.87 0.0M
2025-06-04 12,245.33 12,245.33 12,200.00 12,220.00 0.0M
2025-06-03 12,200.65 12,273.64 12,182.63 12,230.23 0.0M
2025-06-02 12,032.20 12,140.93 12,032.20 12,140.93 0.0M
2025-05-30 12,176.47 12,176.47 12,131.87 12,131.87 0.0M
2025-05-29 12,218.76 12,218.76 12,166.50 12,166.50 0.0M
2025-05-28 12,193.56 12,201.75 12,193.56 12,200.00 0.0M
2025-05-27 12,032.32 12,124.20 11,995.39 12,120.22 0.0M
2025-05-26 12,013.82 12,049.00 11,850.00 11,850.00 0.0M
2025-05-23 11,895.82 11,904.00 11,895.00 11,904.00 0.0M
2025-05-22 12,108.40 12,108.40 12,019.53 12,074.80 0.0M
2025-05-21 12,181.34 12,216.05 12,114.41 12,215.00 0.0M
2025-05-20 12,210.47 12,210.47 12,189.90 12,189.93 0.1M
2025-05-19 12,288.86 12,288.89 12,264.51 12,264.51 0.0M
2025-05-16 12,305.22 12,336.22 12,305.22 12,336.22 0.0M
2025-05-15 12,185.16 12,271.62 12,185.16 12,270.00 0.0M
2025-05-14 12,150.11 12,180.00 12,112.96 12,180.00 0.0M
2025-05-13 12,170.01 12,173.23 12,170.01 12,170.64 0.0M
2025-05-12 12,131.25 12,180.92 12,131.25 12,173.12 0.0M
2025-05-09 11,753.16 11,778.96 11,735.32 11,745.23 0.0M
2025-05-08 11,802.43 11,864.96 11,802.43 11,856.31 0.0M
2025-05-07 11,764.24 11,764.24 11,692.67 11,697.50 0.1M
2025-05-06 11,821.76 11,824.32 11,765.08 11,765.08 0.0M
2025-05-02 11,819.56 11,866.51 11,819.56 11,866.51 0.0M
2025-04-30 11,492.53 11,507.00 11,472.40 11,507.00 0.0M
2025-04-29 11,533.48 11,575.00 11,533.48 11,575.00 0.0M
2025-04-28 11,513.80 11,519.65 11,444.60 11,519.65 0.0M
2025-04-25 11,417.19 11,418.00 11,417.19 11,418.00 0.0M
2025-04-24 11,308.59 11,434.00 11,308.59 11,434.00 0.0M
2025-04-23 11,401.46 11,401.46 11,284.18 11,284.18 0.0M
2025-04-22 10,890.43 10,988.50 10,890.43 10,904.44 0.0M
2025-04-21 11,315.00 11,315.00 11,315.00 11,315.00 0.0M
2025-04-16 11,367.74 11,367.74 11,170.00 11,170.00 0.0M
2025-04-15 11,538.79 11,561.00 11,538.79 11,554.48 0.0M
2025-04-14 11,601.00 11,628.23 11,433.00 11,593.20 0.0M
2025-04-11 11,410.00 11,600.00 11,362.71 11,405.04 0.0M
2025-04-10 11,514.30 11,624.64 11,300.00 11,564.00 0.0M
2025-04-09 11,088.23 11,495.68 11,073.88 11,462.96 0.0M
2025-04-08 11,447.35 11,592.20 11,100.00 11,100.00 0.0M
2025-04-07 10,792.00 11,600.99 10,792.00 11,073.72 0.0M
2025-04-04 11,400.47 11,410.00 11,200.00 11,353.92 0.0M
2025-04-03 11,900.00 11,900.00 11,481.83 11,600.00 0.0M
2025-04-02 12,100.00 12,477.81 12,100.00 12,265.97 0.0M
2025-04-01 12,170.00 12,178.00 12,136.34 12,151.62 0.0M
2025-03-31 12,100.00 12,153.64 11,970.00 12,074.79 0.0M
2025-03-28 12,176.83 12,176.83 12,173.00 12,173.00 0.0M
2025-03-27 12,342.54 12,384.08 12,297.00 12,384.08 0.0M
2025-03-26 12,235.00 12,237.00 12,235.00 12,237.00 0.0M
2025-03-25 12,330.26 12,330.26 12,305.00 12,305.00 0.0M
2025-03-24 12,289.00 12,322.00 12,289.00 12,322.00 0.0M
2025-03-21 12,103.55 12,160.96 12,020.00 12,125.79 0.0M
2025-03-20 12,185.37 12,245.61 12,111.79 12,136.81 0.1M
2025-03-19 12,066.31 12,146.02 12,041.97 12,146.02 0.0M
2025-03-18 11,964.00 11,971.00 11,921.89 11,939.29 0.0M
2025-03-14 11,831.00 11,927.95 11,810.33 11,910.49 0.0M
2025-03-13 11,905.84 11,940.72 11,800.00 11,869.38 0.0M
2025-03-12 12,010.00 12,226.71 11,901.52 12,226.71 0.0M
2025-03-11 12,040.00 12,105.00 12,010.00 12,079.21 0.0M
2025-03-10 12,250.45 12,379.16 12,114.27 12,155.00 0.0M
2025-03-07 12,433.01 12,452.00 12,148.00 12,452.00 0.0M
2025-03-06 12,646.83 12,646.83 12,302.36 12,414.36 0.0M
2025-03-05 12,541.82 12,831.80 12,478.40 12,831.80 0.0M
2025-03-04 12,874.88 12,874.88 12,540.00 12,540.00 0.0M
2025-03-03 12,865.45 12,893.86 12,600.00 12,600.00 0.0M
2025-02-28 12,855.29 12,865.45 12,815.00 12,865.45 0.0M
2025-02-27 12,947.82 12,969.50 12,800.72 12,969.47 0.0M
2025-02-26 13,120.00 13,120.00 12,900.16 12,900.16 0.0M
2025-02-25 12,911.00 12,922.00 12,768.85 12,768.85 0.0M
2025-02-24 13,107.27 13,107.27 13,040.02 13,050.90 0.0M
2025-02-21 13,142.57 13,191.00 13,000.00 13,000.00 0.0M
2025-02-20 13,166.95 13,166.95 13,166.95 13,166.95 0.0M
2025-02-19 13,262.74 13,303.99 13,262.74 13,303.99 0.0M
2025-02-18 13,140.17 13,184.96 13,139.52 13,139.52 0.0M
2025-02-17 13,100.00 13,100.00 13,100.00 13,100.00 0.0M
2025-02-14 13,205.00 13,212.15 13,180.00 13,212.15 0.0M
2025-02-13 13,265.79 13,265.79 13,227.47 13,227.47 0.0M
2025-02-12 13,139.02 13,192.36 13,111.44 13,192.36 0.0M
2025-02-11 13,242.00 13,253.00 13,202.65 13,202.65 0.0M
2025-02-10 13,238.20 13,335.00 13,238.20 13,335.00 0.0M
2025-02-07 13,127.40 13,155.78 13,127.40 13,155.78 0.0M
2025-02-06 13,270.00 13,270.00 13,183.47 13,204.03 0.0M
2025-02-05 13,201.88 13,210.00 13,159.86 13,210.00 0.0M
2025-02-04 13,073.26 13,073.26 13,043.35 13,047.00 0.0M
2025-01-31 13,407.80 13,419.84 13,402.33 13,411.00 0.0M
2025-01-30 13,144.97 13,300.42 13,144.97 13,292.56 0.0M
2025-01-29 13,204.06 13,204.06 13,204.06 13,204.06 0.0M
2025-01-28 13,165.00 13,235.60 13,162.82 13,192.84 0.0M
2025-01-27 13,130.77 13,190.00 13,130.77 13,171.12 0.0M
2025-01-24 13,142.38 13,142.38 13,100.00 13,100.00 0.0M
2025-01-23 13,197.46 13,245.82 13,150.83 13,150.83 0.0M
2025-01-22 13,286.17 13,288.83 13,243.33 13,252.10 0.0M
2025-01-21 13,247.13 13,247.13 13,203.62 13,242.38 0.0M
2025-01-17 13,306.06 13,306.06 13,157.10 13,235.00 0.0M
2025-01-16 13,069.83 13,164.16 13,059.74 13,141.15 0.0M
2025-01-15 12,940.31 12,944.29 12,870.00 12,870.00 0.0M
2025-01-14 12,790.00 12,790.00 12,716.13 12,716.24 0.0M
2025-01-13 12,750.79 12,822.10 12,750.79 12,800.00 0.0M
2025-01-10 12,860.97 13,469.99 12,726.42 13,469.99 0.0M
2025-01-09 12,815.76 13,410.00 12,815.76 13,410.00 0.0M
2025-01-08 12,778.50 12,778.71 12,778.50 12,778.71 0.0M
2025-01-07 12,914.46 12,940.83 12,810.13 12,810.13 0.0M
2025-01-06 12,978.73 12,978.73 12,937.69 12,960.00 0.0M
2025-01-03 12,958.86 13,003.95 12,940.00 13,003.95 0.0M
2025-01-02 12,760.00 12,836.44 12,760.00 12,836.44 0.0M