Backed CSPX Core S&P 500(BCSPX)Heute
$696.27
vor 1 Jahren
$582.22
Backed CSPX Core S&P 500 Preisverlauf
(BCSPX)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $689.43 | $696.2749 | $689.43 | $696.2749 | $37,165.15 |
2025-09-04 | $686.135 | $689.43 | $686.135 | $689.43 | $35,590.82 |
2025-09-03 | $689.995 | $690 | $686.14 | $686.135 | $15,893.57 |
2025-09-02 | $689.95 | $690 | $689.95 | $689.995 | $41,243.50 |
2025-09-01 | $689.5100 | $689.95 | $689.51 | $689.95 | $208.9084 |
2025-08-31 | $689.5100 | $689.51 | $689.51 | $689.5100 | $27,154.37 |
2025-08-30 | $693.94 | $693.94 | $689.51 | $689.5100 | $17,028.79 |
2025-08-29 | $692.68 | $693.94 | $692.68 | $693.94 | $19,427.77 |
2025-08-28 | $690.87 | $692.68 | $690.87 | $692.68 | $4,004.441 |
2025-08-27 | $686.675 | $690.87 | $686.68 | $690.87 | $5,669.021 |
2025-08-26 | $691.7299 | $691.73 | $686.68 | $686.675 | $1,222.302 |
2025-08-25 | $691.7299 | $691.73 | $691.73 | $691.7299 | $2,274.950 |
2025-08-24 | $691.7299 | $691.73 | $691.73 | $691.7299 | $8,049.051 |
2025-08-23 | $679.355 | $691.73 | $679.36 | $691.7299 | $42,671.24 |
2025-08-22 | $683.145 | $683.15 | $679.36 | $679.355 | $56,277.67 |
2025-08-21 | $683.38 | $683.38 | $683.15 | $683.145 | $1,723.899 |
2025-08-20 | $687.51 | $687.51 | $683.38 | $683.38 | $27,361.59 |
2025-08-19 | $688.8199 | $688.82 | $687.51 | $687.51 | $20,689.73 |
2025-08-18 | $689.1099 | $689.11 | $688.82 | $688.8199 | $27,456.73 |
2025-08-17 | $689.1099 | $689.11 | $689.11 | $689.1099 | $43.71630 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
Backed CSPX Core S&P 500(BCSPX)
