SP 500 Dividend Aristocrats TR (SPDAUDT)

SPDAUDT
🏛️ Vereinigte Staaten →
4,804.20
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 4,271.93 4,271.93 4,271.93 4,271.93 0.0M
2023-12-28 4,278.91 4,278.91 4,278.91 4,278.91 0.0M
2023-12-27 4,275.33 4,275.33 4,275.33 4,275.33 0.0M
2023-12-26 4,268.85 4,268.85 4,268.85 4,268.85 0.0M
2023-12-22 4,246.84 4,246.84 4,246.84 4,246.84 0.0M
2023-12-21 4,223.19 4,223.19 4,223.19 4,223.19 0.0M
2023-12-20 4,181.65 4,181.65 4,181.65 4,181.65 0.0M
2023-12-19 4,245.63 4,245.63 4,245.63 4,245.63 0.0M
2023-12-18 4,220.72 4,220.72 4,220.72 4,220.72 0.0M
2023-12-15 4,212.71 4,212.71 4,212.71 4,212.71 0.0M
2023-12-14 4,243.99 4,243.99 4,243.99 4,243.99 0.0M
2023-12-13 4,219.03 4,219.03 4,219.03 4,219.03 0.0M
2023-12-12 4,142.00 4,142.00 4,142.00 4,142.00 0.0M
2023-12-11 4,120.69 4,120.69 4,120.69 4,120.69 0.0M
2023-12-08 4,096.52 4,096.52 4,096.52 4,096.52 0.0M
2023-12-07 4,103.55 4,103.55 4,103.55 4,103.55 0.0M
2023-12-06 4,079.06 4,079.06 4,079.06 4,079.06 0.0M
2023-12-05 4,075.68 4,075.68 4,075.68 4,075.68 0.0M
2023-12-04 4,112.75 4,112.75 4,112.75 4,112.75 0.0M
2023-12-01 4,105.68 4,105.68 4,105.68 4,105.68 0.0M
2023-11-30 4,059.86 4,059.86 4,059.86 4,059.86 0.0M
2023-11-29 4,019.52 4,019.52 4,019.52 4,019.52 0.0M
2023-11-28 4,026.37 4,026.37 4,026.37 4,026.37 0.0M
2023-11-27 4,030.05 4,030.05 4,030.05 4,030.05 0.0M
2023-11-24 4,042.49 4,042.49 4,042.49 4,042.49 0.0M
2023-11-22 4,027.34 4,027.34 4,027.34 4,027.34 0.0M
2023-11-21 4,014.75 4,014.75 4,014.75 4,014.75 0.0M
2023-11-20 4,007.63 4,007.63 4,007.63 4,007.63 0.0M
2023-11-17 4,002.76 4,002.76 4,002.76 4,002.76 0.0M
2023-11-16 3,991.37 3,991.37 3,991.37 3,991.37 0.0M
2023-11-15 3,995.69 3,995.69 3,995.69 3,995.69 0.0M
2023-11-14 3,976.51 3,976.51 3,976.51 3,976.51 0.0M
2023-11-13 3,886.94 3,886.94 3,886.94 3,886.94 0.0M
2023-11-10 3,890.42 3,890.42 3,890.42 3,890.42 0.0M
2023-11-09 3,856.96 3,856.96 3,856.96 3,856.96 0.0M
2023-11-08 3,886.57 3,886.57 3,886.57 3,886.57 0.0M
2023-11-07 3,888.88 3,888.88 3,888.88 3,888.88 0.0M
2023-11-06 3,904.59 3,904.59 3,904.59 3,904.59 0.0M
2023-11-03 3,919.62 3,919.62 3,919.62 3,919.62 0.0M
2023-11-02 3,884.37 3,884.37 3,884.37 3,884.37 0.0M
2023-11-01 3,812.52 3,812.52 3,812.52 3,812.52 0.0M
2023-10-31 3,807.68 3,807.68 3,807.68 3,807.68 0.0M
2023-10-30 3,781.28 3,781.28 3,781.28 3,781.28 0.0M
2023-10-27 3,744.41 3,744.41 3,744.41 3,744.41 0.0M
2023-10-26 3,796.60 3,796.60 3,796.60 3,796.60 0.0M
2023-10-25 3,795.00 3,795.00 3,795.00 3,795.00 0.0M
2023-10-24 3,815.02 3,815.02 3,815.02 3,815.02 0.0M
2023-10-23 3,789.36 3,789.36 3,789.36 3,789.36 0.0M
2023-10-20 3,812.74 3,812.74 3,812.74 3,812.74 0.0M
2023-10-19 3,838.99 3,838.99 3,838.99 3,838.99 0.0M
2023-10-18 3,882.67 3,882.67 3,882.67 3,882.67 0.0M
2023-10-17 3,940.53 3,940.53 3,940.53 3,940.53 0.0M
2023-10-16 3,923.50 3,923.50 3,923.50 3,923.50 0.0M
2023-10-13 3,888.11 3,888.11 3,888.11 3,888.11 0.0M
2023-10-12 3,888.27 3,888.27 3,888.27 3,888.27 0.0M
2023-10-11 3,932.63 3,932.63 3,932.63 3,932.63 0.0M
2023-10-10 3,932.96 3,932.96 3,932.96 3,932.96 0.0M
2023-10-09 3,905.38 3,905.38 3,905.38 3,905.38 0.0M
2023-10-06 3,879.17 3,879.17 3,879.17 3,879.17 0.0M
2023-10-05 3,866.20 3,866.20 3,866.20 3,866.20 0.0M
2023-10-04 3,897.00 3,897.00 3,897.00 3,897.00 0.0M
2023-10-03 3,872.69 3,872.69 3,872.69 3,872.69 0.0M
2023-10-02 3,900.73 3,900.73 3,900.73 3,900.73 0.0M
2023-09-29 3,943.60 3,943.60 3,943.60 3,943.60 0.0M
2023-09-28 3,960.38 3,960.38 3,960.38 3,960.38 0.0M
2023-09-27 3,943.60 3,943.60 3,943.60 3,943.60 0.0M
2023-09-26 3,954.40 3,954.40 3,954.40 3,954.40 0.0M
2023-09-25 4,011.60 4,011.60 4,011.60 4,011.60 0.0M
2023-09-22 4,006.34 4,006.34 4,006.34 4,006.34 0.0M
2023-09-21 4,021.00 4,021.00 4,021.00 4,021.00 0.0M
2023-09-20 4,084.99 4,084.99 4,084.99 4,084.99 0.0M
2023-09-19 4,097.97 4,097.97 4,097.97 4,097.97 0.0M
2023-09-18 4,102.91 4,102.91 4,102.91 4,102.91 0.0M
2023-09-15 4,110.10 4,110.10 4,110.10 4,110.10 0.0M
2023-09-14 4,147.43 4,147.43 4,147.43 4,147.43 0.0M
2023-09-13 4,105.26 4,105.26 4,105.26 4,105.26 0.0M
2023-09-12 4,115.59 4,115.59 4,115.59 4,115.59 0.0M
2023-09-11 4,128.96 4,128.96 4,128.96 4,128.96 0.0M
2023-09-08 4,116.86 4,116.86 4,116.86 4,116.86 0.0M
2023-09-07 4,124.11 4,124.11 4,124.11 4,124.11 0.0M
2023-09-06 4,119.34 4,119.34 4,119.34 4,119.34 0.0M
2023-09-05 4,131.69 4,131.69 4,131.69 4,131.69 0.0M
2023-09-01 4,187.35 4,187.35 4,187.35 4,187.35 0.0M
2023-08-31 4,183.35 4,183.35 4,183.35 4,183.35 0.0M
2023-08-30 4,199.31 4,199.31 4,199.31 4,199.31 0.0M
2023-08-29 4,192.11 4,192.11 4,192.11 4,192.11 0.0M
2023-08-28 4,153.25 4,153.25 4,153.25 4,153.25 0.0M
2023-08-25 4,131.66 4,131.66 4,131.66 4,131.66 0.0M
2023-08-24 4,107.23 4,107.23 4,107.23 4,107.23 0.0M
2023-08-23 4,131.79 4,131.79 4,131.79 4,131.79 0.0M
2023-08-22 4,105.97 4,105.97 4,105.97 4,105.97 0.0M
2023-08-21 4,111.05 4,111.05 4,111.05 4,111.05 0.0M
2023-08-18 4,129.85 4,129.85 4,129.85 4,129.85 0.0M
2023-08-17 4,124.61 4,124.61 4,124.61 4,124.61 0.0M
2023-08-16 4,150.93 4,150.93 4,150.93 4,150.93 0.0M
2023-08-15 4,163.35 4,163.35 4,163.35 4,163.35 0.0M
2023-08-14 4,213.41 4,213.41 4,213.41 4,213.41 0.0M
2023-08-11 4,219.93 4,219.93 4,219.93 4,219.93 0.0M
2023-08-10 4,213.58 4,213.58 4,213.58 4,213.58 0.0M
2023-08-09 4,225.61 4,225.61 4,225.61 4,225.61 0.0M
2023-08-08 4,227.51 4,227.51 4,227.51 4,227.51 0.0M
2023-08-07 4,257.52 4,257.52 4,257.52 4,257.52 0.0M
2023-08-04 4,218.75 4,218.75 4,218.75 4,218.75 0.0M
2023-08-03 4,241.46 4,241.46 4,241.46 4,241.46 0.0M
2023-08-02 4,263.63 4,263.63 4,263.63 4,263.63 0.0M
2023-08-01 4,274.12 4,274.12 4,274.12 4,274.12 0.0M
2023-07-31 4,281.81 4,281.81 4,281.81 4,281.81 0.0M
2023-07-28 4,284.99 4,284.99 4,284.99 4,284.99 0.0M
2023-07-27 4,259.40 4,259.40 4,259.40 4,259.40 0.0M
2023-07-26 4,300.70 4,300.70 4,300.70 4,300.70 0.0M
2023-07-25 4,290.08 4,290.08 4,290.08 4,290.08 0.0M
2023-07-24 4,278.82 4,278.82 4,278.82 4,278.82 0.0M
2023-07-21 4,268.20 4,268.20 4,268.20 4,268.20 0.0M
2023-07-20 4,257.82 4,257.82 4,257.82 4,257.82 0.0M
2023-07-19 4,230.02 4,230.02 4,230.02 4,230.02 0.0M
2023-07-18 4,213.44 4,213.44 4,213.44 4,213.44 0.0M
2023-07-17 4,198.24 4,198.24 4,198.24 4,198.24 0.0M
2023-07-14 4,193.62 4,193.62 4,193.62 4,193.62 0.0M
2023-07-13 4,204.46 4,204.46 4,204.46 4,204.46 0.0M
2023-07-12 4,196.76 4,196.76 4,196.76 4,196.76 0.0M
2023-07-11 4,185.37 4,185.37 4,185.37 4,185.37 0.0M
2023-07-10 4,143.80 4,143.80 4,143.80 4,143.80 0.0M
2023-07-07 4,115.30 4,115.30 4,115.30 4,115.30 0.0M
2023-07-06 4,120.27 4,120.27 4,120.27 4,120.27 0.0M
2023-07-05 4,150.05 4,150.05 4,150.05 4,150.05 0.0M
2023-07-03 4,175.06 4,175.06 4,175.06 4,175.06 0.0M
2023-06-30 4,170.32 4,170.32 4,170.32 4,170.32 0.0M
2023-06-29 4,130.70 4,130.70 4,130.70 4,130.70 0.0M
2023-06-28 4,101.08 4,101.08 4,101.08 4,101.08 0.0M
2023-06-27 4,121.06 4,121.06 4,121.06 4,121.06 0.0M
2023-06-26 4,088.05 4,088.05 4,088.05 4,088.05 0.0M
2023-06-23 4,056.13 4,056.13 4,056.13 4,056.13 0.0M
2023-06-22 4,084.67 4,084.67 4,084.67 4,084.67 0.0M
2023-06-21 4,101.22 4,101.22 4,101.22 4,101.22 0.0M
2023-06-20 4,096.03 4,096.03 4,096.03 4,096.03 0.0M
2023-06-16 4,136.75 4,136.75 4,136.75 4,136.75 0.0M
2023-06-15 4,129.80 4,129.80 4,129.80 4,129.80 0.0M
2023-06-14 4,078.15 4,078.15 4,078.15 4,078.15 0.0M
2023-06-13 4,083.87 4,083.87 4,083.87 4,083.87 0.0M
2023-06-12 4,041.94 4,041.94 4,041.94 4,041.94 0.0M
2023-06-09 4,032.12 4,032.12 4,032.12 4,032.12 0.0M
2023-06-08 4,037.49 4,037.49 4,037.49 4,037.49 0.0M
2023-06-07 4,029.37 4,029.37 4,029.37 4,029.37 0.0M
2023-06-06 3,985.42 3,985.42 3,985.42 3,985.42 0.0M
2023-06-05 3,974.04 3,974.04 3,974.04 3,974.04 0.0M
2023-06-02 3,991.32 3,991.32 3,991.32 3,991.32 0.0M
2023-06-01 3,889.40 3,889.40 3,889.40 3,889.40 0.0M
2023-05-31 3,856.80 3,856.80 3,856.80 3,856.80 0.0M
2023-05-30 3,887.82 3,887.82 3,887.82 3,887.82 0.0M
2023-05-26 3,907.97 3,907.97 3,907.97 3,907.97 0.0M
2023-05-25 3,897.83 3,897.83 3,897.83 3,897.83 0.0M
2023-05-24 3,921.21 3,921.21 3,921.21 3,921.21 0.0M
2023-05-23 3,963.80 3,963.80 3,963.80 3,963.80 0.0M
2023-05-22 4,000.36 4,000.36 4,000.36 4,000.36 0.0M
2023-05-19 4,019.00 4,019.00 4,019.00 4,019.00 0.0M
2023-05-18 4,021.88 4,021.88 4,021.88 4,021.88 0.0M
2023-05-17 4,014.34 4,014.34 4,014.34 4,014.34 0.0M
2023-05-16 3,984.64 3,984.64 3,984.64 3,984.64 0.0M
2023-05-15 4,030.82 4,030.82 4,030.82 4,030.82 0.0M
2023-05-12 4,030.29 4,030.29 4,030.29 4,030.29 0.0M
2023-05-11 4,024.45 4,024.45 4,024.45 4,024.45 0.0M
2023-05-10 4,037.72 4,037.72 4,037.72 4,037.72 0.0M
2023-05-09 4,037.20 4,037.20 4,037.20 4,037.20 0.0M
2023-05-08 4,054.56 4,054.56 4,054.56 4,054.56 0.0M
2023-05-05 4,066.48 4,066.48 4,066.48 4,066.48 0.0M
2023-05-04 4,019.77 4,019.77 4,019.77 4,019.77 0.0M
2023-05-03 4,044.70 4,044.70 4,044.70 4,044.70 0.0M
2023-05-02 4,062.47 4,062.47 4,062.47 4,062.47 0.0M
2023-05-01 4,104.06 4,104.06 4,104.06 4,104.06 0.0M
2023-04-28 4,096.72 4,096.72 4,096.72 4,096.72 0.0M
2023-04-27 4,064.04 4,064.04 4,064.04 4,064.04 0.0M
2023-04-26 3,985.15 3,985.15 3,985.15 3,985.15 0.0M
2023-04-25 4,033.57 4,033.57 4,033.57 4,033.57 0.0M
2023-04-24 4,072.65 4,072.65 4,072.65 4,072.65 0.0M
2023-04-21 4,052.90 4,052.90 4,052.90 4,052.90 0.0M
2023-04-20 4,048.68 4,048.68 4,048.68 4,048.68 0.0M
2023-04-19 4,046.01 4,046.01 4,046.01 4,046.01 0.0M
2023-04-18 4,038.36 4,038.36 4,038.36 4,038.36 0.0M
2023-04-17 4,033.98 4,033.98 4,033.98 4,033.98 0.0M
2023-04-14 4,007.32 4,007.32 4,007.32 4,007.32 0.0M
2023-04-13 4,026.58 4,026.58 4,026.58 4,026.58 0.0M
2023-04-12 4,003.21 4,003.21 4,003.21 4,003.21 0.0M
2023-04-11 4,015.98 4,015.98 4,015.98 4,015.98 0.0M
2023-04-10 3,995.44 3,995.44 3,995.44 3,995.44 0.0M
2023-04-06 3,979.76 3,979.76 3,979.76 3,979.76 0.0M
2023-04-05 3,982.18 3,982.18 3,982.18 3,982.18 0.0M
2023-04-04 3,980.75 3,980.75 3,980.75 3,980.75 0.0M
2023-04-03 4,023.22 4,023.22 4,023.22 4,023.22 0.0M
2023-03-31 4,010.52 4,010.52 4,010.52 4,010.52 0.0M
2023-03-30 3,950.51 3,950.51 3,950.51 3,950.51 0.0M
2023-03-29 3,936.67 3,936.67 3,936.67 3,936.67 0.0M
2023-03-28 3,897.35 3,897.35 3,897.35 3,897.35 0.0M
2023-03-27 3,880.36 3,880.36 3,880.36 3,880.36 0.0M
2023-03-24 3,852.65 3,852.65 3,852.65 3,852.65 0.0M
2023-03-23 3,807.97 3,807.97 3,807.97 3,807.97 0.0M
2023-03-22 3,827.67 3,827.67 3,827.67 3,827.67 0.0M
2023-03-21 3,895.59 3,895.59 3,895.59 3,895.59 0.0M
2023-03-20 3,871.32 3,871.32 3,871.32 3,871.32 0.0M
2023-03-17 3,816.20 3,816.20 3,816.20 3,816.20 0.0M
2023-03-16 3,875.57 3,875.57 3,875.57 3,875.57 0.0M
2023-03-15 3,845.89 3,845.89 3,845.89 3,845.89 0.0M
2023-03-14 3,881.39 3,881.39 3,881.39 3,881.39 0.0M
2023-03-13 3,845.83 3,845.83 3,845.83 3,845.83 0.0M
2023-03-10 3,845.74 3,845.74 3,845.74 3,845.74 0.0M
2023-03-09 3,903.26 3,903.26 3,903.26 3,903.26 0.0M
2023-03-08 3,963.07 3,963.07 3,963.07 3,963.07 0.0M
2023-03-07 3,958.04 3,958.04 3,958.04 3,958.04 0.0M
2023-03-06 4,020.56 4,020.56 4,020.56 4,020.56 0.0M
2023-03-03 4,031.49 4,031.49 4,031.49 4,031.49 0.0M
2023-03-02 3,989.34 3,989.34 3,989.34 3,989.34 0.0M
2023-03-01 3,951.69 3,951.69 3,951.69 3,951.69 0.0M
2023-02-28 3,973.88 3,973.88 3,973.88 3,973.88 0.0M
2023-02-27 3,983.85 3,983.85 3,983.85 3,983.85 0.0M
2023-02-24 3,977.80 3,977.80 3,977.80 3,977.80 0.0M
2023-02-23 3,994.10 3,994.10 3,994.10 3,994.10 0.0M
2023-02-22 3,986.82 3,986.82 3,986.82 3,986.82 0.0M
2023-02-21 3,986.82 3,986.82 3,986.82 3,986.82 0.0M
2023-02-17 4,074.04 4,074.04 4,074.04 4,074.04 0.0M
2023-02-16 4,064.24 4,064.24 4,064.24 4,064.24 0.0M
2023-02-15 4,085.05 4,085.05 4,085.05 4,085.05 0.0M
2023-02-14 4,065.15 4,065.15 4,065.15 4,065.15 0.0M
2023-02-13 4,082.87 4,082.87 4,082.87 4,082.87 0.0M
2023-02-10 4,036.63 4,036.63 4,036.63 4,036.63 0.0M
2023-02-09 4,007.07 4,007.07 4,007.07 4,007.07 0.0M
2023-02-08 4,048.97 4,048.97 4,048.97 4,048.97 0.0M
2023-02-07 4,091.34 4,091.34 4,091.34 4,091.34 0.0M
2023-02-06 4,074.93 4,074.93 4,074.93 4,074.93 0.0M
2023-02-03 4,104.38 4,104.38 4,104.38 4,104.38 0.0M
2023-02-02 4,133.60 4,133.60 4,133.60 4,133.60 0.0M
2023-02-01 4,100.90 4,100.90 4,100.90 4,100.90 0.0M
2023-01-31 4,067.27 4,067.27 4,067.27 4,067.27 0.0M
2023-01-30 3,997.40 3,997.40 3,997.40 3,997.40 0.0M
2023-01-27 4,017.47 4,017.47 4,017.47 4,017.47 0.0M
2023-01-26 4,021.91 4,021.91 4,021.91 4,021.91 0.0M
2023-01-25 4,016.91 4,016.91 4,016.91 4,016.91 0.0M
2023-01-24 4,031.15 4,031.15 4,031.15 4,031.15 0.0M
2023-01-23 4,031.33 4,031.33 4,031.33 4,031.33 0.0M
2023-01-20 3,999.06 3,999.06 3,999.06 3,999.06 0.0M
2023-01-19 3,938.37 3,938.37 3,938.37 3,938.37 0.0M
2023-01-18 3,998.79 3,998.79 3,998.79 3,998.79 0.0M
2023-01-17 4,071.09 4,071.09 4,071.09 4,071.09 0.0M
2023-01-13 4,088.72 4,088.72 4,088.72 4,088.72 0.0M
2023-01-12 4,070.50 4,070.50 4,070.50 4,070.50 0.0M
2023-01-11 4,076.61 4,076.61 4,076.61 4,076.61 0.0M
2023-01-10 4,027.70 4,027.70 4,027.70 4,027.70 0.0M
2023-01-09 4,007.08 4,007.08 4,007.08 4,007.08 0.0M
2023-01-06 4,026.12 4,026.12 4,026.12 4,026.12 0.0M
2023-01-05 3,931.14 3,931.14 3,931.14 3,931.14 0.0M
2023-01-04 3,988.29 3,988.29 3,988.29 3,988.29 0.0M
2023-01-03 3,944.02 3,944.02 3,944.02 3,944.02 0.0M