Euro vs US Dollar

Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.

Startseite
Investieren
ETFs
USA
AMEX
State Street SPDR S&P Bank ETF (KBE)
State Street SPDR S&P Bank ETF (KBE) Historisch

State Street SPDR S&P Bank ETF (KBE)

68,62

-0,76

(-1,10%)

Geschlossen 03 Juli 10:00PM

68,80

0,18

(0,26%)

Nach Börsenschluss: 1:29AM

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	1.01	1.48989526479	67.79	69.645	67.53	2331080	68.77269517	SP
4	6.15	9.8164405427	62.65	69.645	62.65	1937818	66.5891591	SP
12	6.47	10.3802342371	62.33	69.645	61.26	2103095	64.32874022	SP
26	8.07	13.2883253746	60.73	69.645	56.79	2215636	62.92811541	SP
52	11.19	19.4237111613	57.61	69.645	54.42	1919175	61.14938331	SP
156	32.73	90.7402273357	36.07	69.645	33.97	2132181	51.49896568	SP
260	17.03	32.8954993239	51.77	69.645	30.85	2416351	49.48146171	SP

Professionelle Tools für Privatanleger.

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1783031400	68.62	-0.76	-1.10	69.71	69.93	68.105	3558307
1782945000	69.38	1.16	1.70	68.26	69.645	68.16	5365933
1782858600	68.22	0.01	0.01	68.11	68.4	67.76	1818890
1782772200	68.21	-0.21	-0.31	68.29	68.54	67.81	1837452
1782513000	68.42	0.2	0.29	68.32	68.58	67.97	1178875
1782426600	68.22	0.73	1.08	67.79	68.68	67.53	1454249
1782340200	67.49	0.65	0.97	66.91	67.71	66.819999	1561783
1782253800	66.84	0.88	1.33	65.92	66.92	65.819999	1219920
1782167400	65.959999	0.25	0.38	65.42	66.224999	65.42	1009382
1781821800	65.709999	0.35	0.54	65.91	66.319999	65.48	1525179
1781735400	65.36	-1.11	-1.67	66.36	66.91	64.879999	2240692
1781649000	66.47	0.38	0.57	66.61	67.04	66.28	1495189
1781562600	66.09	-0.85	-1.27	67.35	67.79	65.9534	2767064
1781303400	66.94	0.95	1.44	66.379999	67.13	66.18	1451481
1781217000	65.989999	0.72	1.10	65.61	66.12	64.959999	1520375
1781130600	65.269999	0.18	0.28	65.33	65.959999	65.06	2756523
1781044200	65.09	0.88	1.37	64.629999	66.019999	64.584999	2222198
1780957800	64.209999	0.09	0.14	64.36	64.845	64.125	1602660
1780698600	64.12	0.18	0.28	64.03	64.53	63.79	1950733
1780612200	63.94	1.87	3.01	62.65	64.069999	62.65	1839962
1780525800	62.07	-1.45	-2.28	63.15	63.165	61.99	2596309
1780439400	63.52	0.99	1.58	62.29	63.685	62.28	1579043
1780353000	62.53	-0.96	-1.51	63.04	63.19	62.29	1300662
1780093800	63.49	0.01	0.02	63.34	63.865	63.22	1133645
1780007400	63.48	-0.12	-0.19	63.4	63.55	62.86	3041983
1779921000	63.6	-0.64	-1.00	64.319999	64.59	63.41	2287812
1779834600	64.239999	0.7	1.10	63.7	64.459999	63.7	1332149
1779489000	63.54	0.08	0.13	63.53	63.8	63.34	1016041
1779402600	63.46	0.1	0.16	63.04	63.6	62.56	2582216
1779316200	63.36	1.38	2.23	62.15	63.58	61.76	1643310
1779229800	61.98	-0.49	-0.78	62.3	62.37	61.61	1982046
1779143400	62.47	0.79	1.28	61.76	62.7	61.73	3594355
1778884200	61.68	-0.7	-1.12	62.14	62.39	61.26	2895654
1778797800	62.38	0.6	0.97	62.26	62.85	62.26	2057286
1778711400	61.78	-0.92	-1.47	62.42	62.535	61.75	2429987
1778625000	62.7	-0.22	-0.35	62.95	63.06	61.625	5630495
1778538600	62.92	-1.13	-1.76	64.239999	64.44	62.765	6033347
1778279400	64.05	-0.06	-0.09	64.25	64.459999	63.9	3543166
1778193000	64.11	-0.61	-0.94	64.79	65.11	64	1406901
1778106600	64.72	0.64	1.00	64.66	65.2	64.569999	1686651
1778020200	64.08	0.78	1.23	63.39	64.319999	63.37	1023619
1777933800	63.3	-0.77	-1.20	63.72	64.141	63.105	1083014
1777674600	64.069999	-0.12	-0.19	64.33	64.66	63.59	1405705
1777588200	64.19	0.58	0.91	63.19	64.58	62.9	1254871
1777501800	63.61	-1	-1.55	64.34	64.629999	63.45	1969807
1777415400	64.61	0.23	0.36	64.69	65.31	64.425	3571140
1777329000	64.379999	0.88	1.39	63.51	64.605	63.51	1454209
1777069800	63.5	-0.83	-1.29	64.15	64.29	63.3801	1974572
1776983400	64.33	0.56	0.88	63.93	64.43	63.47	2019735
1776897000	63.77	-0.38	-0.59	64.31	64.489999	63.565	1968438
1776810600	64.15	-0.68	-1.05	64.72	65.22	63.975	1618998
1776724200	64.83	0.27	0.42	64.209999	65.16	64.209999	1693020
1776465000	64.56	1.45	2.30	63.82	65.44	63.82	2321410
1776378600	63.11	-0.24	-0.38	63.21	63.56	62.95	2168493
1776292200	63.35	0	0.00	63.43	63.63	62.83	1488417
1776205800	63.35	-0.02	-0.03	63.26	63.615	62.76	1488529
1776119400	63.37	0.53	0.84	62.53	63.45	62.24	3591817
1775860200	62.84	-0.76	-1.19	63.47	63.56	62.755	1309593
1775773800	63.6	0.9	1.44	62.33	63.83	62.32	1982544
1775687400	62.7	1.75	2.87	62.63	63.39	62.42	2239880
1775601000	60.95	0.08	0.13	60.73	61.15	60.51	2253318
1775514600	60.87	0.63	1.05	60.2	60.985	60	1157560

State Street SPDR S&P Ba...

Integral Diagnostics

MFF Capital Investments

Keystone Positive Change...

Apollo Series 2018 1

Environmental Clean Tech...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

ADVFN

Haben Sie schon ein Konto? Anmelden

Haben Sie kein Konto? Registrieren

Durch die Registrierung bestätige ich, dass ich die Allgemeinen Geschäftsbedingungen von ADVFN gelesen und verstanden habe und ihnen zustimme und dass ich ein Privatinvestor bin.