Name | Symbol | Markt | Aktientyp |
---|---|---|---|
SPDR S&P Bank | KBE | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
48,01 | 47,57 | 48,32 | 47,64 |
KBE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 46,46 | 48,32 | 46,32 | 47,29 | 1.164.677 | 1,16 | 2,50% |
1 Monat | 43,37 | 48,32 | 43,01 | 45,62 | 1.454.160 | 4,25 | 9,80% |
3 Monate | 43,94 | 48,32 | 42,77 | 45,08 | 2.263.632 | 3,68 | 8,38% |
6 Monate | 39,30 | 48,32 | 38,965 | 44,36 | 2.446.524 | 8,32 | 21,17% |
1 Jahr | 32,44 | 48,32 | 32,38 | 40,42 | 2.733.557 | 15,18 | 46,79% |
3 Jahre | 55,00 | 60,60 | 30,85 | 45,98 | 2.769.068 | -7,38 | -13,42% |
5 Jahre | 43,00 | 60,60 | 22,56 | 43,43 | 2.718.608 | 4,62 | 10,74% |
KBE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
15 Mai 2024 | 47,64 | 0,54 | 1,15% | 47,37 | 47,665 | 47,24 | 1.113.132 |
14 Mai 2024 | 47,10 | -0,24 | -0,51% | 47,51 | 47,68 | 47,10 | 995.246 |
11 Mai 2024 | 47,34 | -0,02 | -0,04% | 47,47 | 47,55 | 47,03 | 1.111.124 |
10 Mai 2024 | 47,36 | 0,31 | 0,66% | 47,06 | 47,385 | 46,92 | 1.229.504 |
09 Mai 2024 | 47,05 | 0,23 | 0,49% | 46,46 | 47,085 | 46,32 | 1.374.377 |
08 Mai 2024 | 46,82 | -0,07 | -0,15% | 47,04 | 47,295 | 46,78 | 1.839.903 |
07 Mai 2024 | 46,89 | 0,50 | 1,08% | 46,68 | 47,05 | 46,47 | 947.248 |
04 Mai 2024 | 46,39 | 0,53 | 1,16% | 46,56 | 46,88 | 46,27 | 1.895.613 |
03 Mai 2024 | 45,86 | 0,59 | 1,30% | 45,77 | 45,91 | 45,36 | 1.295.413 |
02 Mai 2024 | 45,27 | 0,95 | 2,14% | 44,72 | 46,12 | 44,72 | 3.116.871 |
01 Mai 2024 | 44,32 | -0,78 | -1,73% | 44,79 | 45,03 | 44,32 | 2.044.261 |
30 Apr 2024 | 45,10 | -0,23 | -0,51% | 45,39 | 45,66 | 44,975 | 1.063.483 |
27 Apr 2024 | 45,33 | -0,14 | -0,31% | 45,46 | 45,83 | 45,31 | 1.089.190 |
26 Apr 2024 | 45,47 | -0,49 | -1,07% | 45,61 | 45,79 | 44,89 | 1.188.680 |
25 Apr 2024 | 45,96 | 0,32 | 0,70% | 45,32 | 46,03 | 45,15 | 1.106.533 |
24 Apr 2024 | 45,64 | 0,47 | 1,04% | 45,15 | 45,91 | 44,94 | 1.720.576 |
23 Apr 2024 | 45,17 | 0,76 | 1,71% | 44,45 | 45,37 | 44,29 | 1.262.941 |
20 Apr 2024 | 44,41 | 1,01 | 2,33% | 43,39 | 44,42 | 43,20 | 1.355.575 |
19 Apr 2024 | 43,40 | 0,30 | 0,70% | 43,23 | 43,72 | 43,05 | 1.210.956 |
18 Apr 2024 | 43,10 | 0,05 | 0,12% | 43,37 | 43,665 | 43,01 | 2.226.330 |
17 Apr 2024 | 43,05 | -0,56 | -1,28% | 43,35 | 43,39 | 42,77 | 1.385.375 |
16 Apr 2024 | 43,61 | -0,18 | -0,41% | 44,12 | 44,61 | 43,275 | 1.633.983 |