2024/04/26 20:50:32 | |
---|---|
Price | |
5,106.02 USD | |
Difference | 1.14% (57.60) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,084.65 USD |
High | 5,114.62 USD |
Low | 5,073.14 USD |
Close (prev. day) | 5,048.42 USD |
Trading volume (m) | 1,507,819,619 |
Volume (pcs) | 7,690,356,248,462 |
Name | Price | +|- (%) | Trend |
NVIDIA COR... | 870.44 | +510.46 | |
BUILDERS F... | 188.02 | +279.86 | |
BROADCOM I... | 1,340.4922 | +213.30 | |
QUANTA SER... | 262.09 | +161.36 | |
STEEL DYNA... | 135.53 | +156.37 |
Name | Price | +|- (%) | Trend |
INTEL CORP... | 31.7089 | -9.69 | |
DEXCOM INC... | 126.08 | -8.64 | |
AON PLC CL... | 281.785 | -7.91 | |
FAIR ISAAC... | 1,113.63 | -6.70 | |
CINCINNATI... | 110.66 | -6.57 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/04/26 | Week Ahead | ||
2024/04/26 | Wochenausblick | ||
2024/04/26 | Global Equity Ratings | ||
2024/04/26 | Aktienempfehlungen Global | ||
2024/04/19 | Week Ahead |
2024/04/26 20:50:35 | |
---|---|
Price | |
5,106.18 USD | |
Difference | 1.14% (57.76) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,084.65 USD |
High | 5,114.62 USD |
Low | 5,073.14 USD |
Close (prev. day) | 5,048.42 USD |
Trading volume (m) | 1,507,954,811 |
Volume (pcs) | 7,691,046,552,711 |
6m | 1y | 3y | |
Perf (%) | +20.58% | +23.99% | +20.77% |
Perf (abs.) | +861.65 | +976.79 | +868.25 |
Beta | - | - | - |
Volatility | 11.37 | 11.81 | 17.46 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,033.69 USD (2,521,723,552) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,148.03 USD (2,323,072,674) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,974.76 USD (2,326,505,809) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,622.03 USD (2,288,333,926) |
YTD High | date | 5,264.85 USD (2024/03/28) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,264.85 USD (2024/03/28) |
52 Weeks Low | date | 4,048.28 USD (2023/05/04) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
3M COMPANY US88579Y1010 |
91.915 | 0.55% 0.51 |
|
24/04/26 20:50:35 |
1,581,035 145,156,059.11 |
ABBOTT LABORATORIES US0028241000 |
107.64 | 0.73% 0.78 |
|
24/04/26 20:50:25 |
1,757,570 188,610,577.59 |
ABBVIE INC. US00287Y1091 |
159.52 | -4.64% -7.77 |
|
24/04/26 20:50:35 |
7,134,098 1,147,252,083.49 |
ACCENTURE PLC IE00B4BNMY34 |
308.44 | -0.18% -0.56 |
|
24/04/26 20:50:31 |
2,085,656 642,922,151.41 |
ADOBE INC. US00724F1012 |
477.985 | 0.96% 4.55 |
|
24/04/26 20:50:23 |
1,518,301 727,893,070.33 |
ADVANCED MICRO DEVICES IN... US0079031078 |
157.175 | 2.22% 3.42 |
|
24/04/26 20:50:36 |
34,561,056 5,427,640,918.84 |
AES CORP US00130H1059 |
17.325 | 1.14% 0.20 |
|
24/04/26 20:50:18 |
2,574,224 44,656,677.88 |
AFLAC INC. US0010551028 |
83.81 | 0.10% 0.08 |
|
24/04/26 20:50:33 |
958,711 80,122,766.18 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
138.20 | 1.34% 1.83 |
|
24/04/26 20:50:22 |
354,671 48,772,015.86 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
236.34 | 0.54% 1.26 |
|
24/04/26 20:50:33 |
764,170 180,238,727.93 |
AIRBNB INC. CLASS A US0090661010 |
164.425 | 0.87% 1.42 |
|
24/04/26 20:50:14 |
1,700,390 279,680,754.32 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
102.08 | 0.28% 0.29 |
|
24/04/26 20:50:35 |
299,512 30,589,317.54 |
ALBEMARLE CORP US0126531013 |
117.30 | 2.02% 2.32 |
|
24/04/26 20:50:11 |
927,414 108,427,944.87 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
117.225 | -0.06% -0.08 |
|
24/04/26 20:50:06 |
448,508 52,620,012.60 |
ALIGN TECHNOLOGY INC. US0162551016 |
309.60 | -0.29% -0.90 |
|
24/04/26 20:49:33 |
488,632 153,721,175.36 |
ALLEGION PLC IE00BFRT3W74 |
123.99 | -0.70% -0.88 |
|
24/04/26 20:50:27 |
389,973 48,570,592.17 |
ALLIANT ENERGY CORP US0188021085 |
49.83 | -0.80% -0.40 |
|
24/04/26 20:50:22 |
700,386 34,953,039.79 |
ALLSTATE CORP US0200021014 |
169.945 | -1.39% -2.40 |
|
24/04/26 20:50:30 |
817,776 138,382,228.99 |
ALPHABET INC A US02079K3059 |
171.185 | 9.73% 15.19 |
|
24/04/26 20:50:35 |
51,552,371 8,869,067,042.17 |
ALPHABET INC. CLASS C US02079K1079 |
172.94 | 9.49% 14.99 |
|
24/04/26 20:50:36 |
44,889,065 7,800,787,754.32 |
ALTRIA GROUP INC. US02209S1033 |
43.35 | -0.44% -0.19 |
|
24/04/26 20:50:34 |
9,821,494 428,520,521.11 |
AMAZON.COM INC. US0231351067 |
179.19 | 3.18% 5.52 |
|
24/04/26 20:50:36 |
29,614,933 5,290,848,641.91 |
AMCOR PLC JE00BJ1F3079 |
9.045 | 1.06% 0.10 |
|
24/04/26 20:50:33 |
2,460,984 22,191,429.23 |
AMEREN CORP US0236081024 |
74.09 | -0.90% -0.67 |
|
24/04/26 20:49:46 |
583,342 43,288,514.33 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
13.9203 | -1.48% -0.21 |
|
24/04/26 20:50:34 |
26,398,476 363,226,616.18 |
AMERICAN ELECTRIC POWER C... US0255371017 |
85.84 | -1.17% -1.02 |
|
24/04/26 20:50:32 |
1,547,730 133,014,792.92 |
AMERICAN EXPRESS CO US0258161092 |
236.32 | -0.33% -0.78 |
|
24/04/26 20:50:35 |
1,731,241 408,534,955.82 |
AMERICAN INTERNATIONAL GR... US0268747849 |
74.85 | 0.29% 0.22 |
|
24/04/26 20:50:28 |
1,760,121 131,313,104.90 |
AMERICAN TOWER CORP US03027X1000 |
172.435 | -0.27% -0.47 |
|
24/04/26 20:50:29 |
865,077 149,803,930.05 |
AMERICAN WATER WORKS CORP... US0304201033 |
121.76 | 0.17% 0.21 |
|
24/04/26 20:50:33 |
526,252 63,971,553.40 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
411.255 | 0.08% 0.35 |
|
24/04/26 20:50:01 |
186,471 76,550,920.43 |
AMETEK INC. US0311001004 |
178.23 | 0.17% 0.30 |
|
24/04/26 20:49:40 |
279,951 49,904,767.45 |
AMGEN INC. US0311621009 |
271.065 | 0.63% 1.69 |
|
24/04/26 20:50:23 |
939,044 253,652,010.73 |
AMPHENOL CORPORATION SER.... US0320951017 |
120.77 | 1.48% 1.76 |
|
24/04/26 20:50:35 |
2,546,440 306,839,413.03 |
ANALOG DEVICES INC. US0326541051 |
202.51 | 2.31% 4.57 |
|
24/04/26 20:50:34 |
1,445,024 290,724,276.88 |
ANSYS INC. US03662Q1058 |
334.96 | 2.42% 7.92 |
|
24/04/26 20:47:56 |
127,264 42,508,123.64 |
AON PLC CLASS A IE00BLP1HW54 |
281.665 | -7.95% -24.34 |
|
24/04/26 20:50:36 |
2,930,670 816,075,202.06 |
APA CORP. US03743Q1085 |
32.445 | 0.26% 0.09 |
|
24/04/26 20:50:30 |
2,397,077 77,287,077.85 |
APPLE INC US0378331005 |
169.895 | 0.00% 0.01 |
|
24/04/26 20:50:36 |
28,491,837 4,850,759,776.90 |
APPLIED MATERIALS INC US0382221051 |
203.29 | 2.93% 5.79 |
|
24/04/26 20:50:33 |
2,220,949 448,851,045.95 |
APTIV PLC JE00B783TY65 |
71.64 | 2.15% 1.51 |
|
24/04/26 20:50:18 |
1,357,474 96,701,978.13 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
91.83 | -1.31% -1.22 |
|
24/04/26 20:50:08 |
488,187 44,787,488.36 |
ARCHER DANIELS MIDLAND CO US0394831020 |
60.37 | -1.03% -0.63 |
|
24/04/26 20:50:10 |
1,391,640 84,047,834.52 |
ARISTA NETWORKS INC. US0404131064 |
265.425 | 0.25% 0.67 |
|
24/04/26 20:50:22 |
1,758,274 469,496,819.67 |
ARTHUR J GALLAGHER & CO. US3635761097 |
234.87 | -0.88% -2.08 |
|
24/04/26 20:49:32 |
933,222 219,190,671.68 |
ASSURANT INC. US04621X1081 |
173.31 | -0.19% -0.33 |
|
24/04/26 20:50:23 |
152,187 26,240,573.91 |
AT&T INC. US00206R1023 |
16.805 | 1.36% 0.23 |
|
24/04/26 20:50:20 |
21,775,257 364,678,545.78 |
ATMOS ENERGY CORP US0495601058 |
117.77 | -0.34% -0.40 |
|
24/04/26 20:49:51 |
369,581 43,450,259.50 |
AUTODESK INC US0527691069 |
218.33 | 0.89% 1.93 |
|
24/04/26 20:50:36 |
751,318 163,910,990.22 |
AUTOMATIC DATA PROCESSING... US0530151036 |
245.10 | -0.50% -1.24 |
|
24/04/26 20:49:57 |
651,890 159,974,195.36 |
AUTOZONE INC US0533321024 |
2,955.78 | 0.36% 10.53 |
|
24/04/26 20:49:56 |
49,336 145,608,405.22 |
AVALONBAY COMMUNITIES INC... US0534841012 |
191.505 | 0.10% 0.19 |
|
24/04/26 20:50:18 |
532,663 102,973,454.57 |
AVERY DENNISON CORP US0536111091 |
219.175 | 0.93% 2.02 |
|
24/04/26 20:49:52 |
260,580 57,024,846.84 |
AXON ENTERPRISE INC US05464C1018 |
310.46 | 1.38% 4.22 |
|
24/04/26 20:49:14 |
157,308 48,693,107.83 |
BAKER HUGHES INC. 'A' US05722G1004 |
33.0305 | -0.81% -0.27 |
|
24/04/26 20:50:29 |
4,800,040 157,642,337.26 |
BALL CORP US0584981064 |
70.205 | 7.27% 4.76 |
|
24/04/26 20:50:33 |
2,898,809 201,780,116.17 |
BANK OF AMERICA CORP. US0605051046 |
37.965 | 0.15% 0.06 |
|
24/04/26 20:50:33 |
16,988,198 646,229,168.05 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.535 | 0.62% 0.36 |
|
24/04/26 20:50:16 |
1,112,630 63,947,131.69 |
BATH & BODY WORKS INC. US0708301041 |
46.12 | 1.14% 0.52 |
|
24/04/26 20:50:16 |
659,267 30,399,933.95 |
BAXTER INTERNATIONAL INC US0718131099 |
40.29 | 0.15% 0.06 |
|
24/04/26 20:50:28 |
1,062,246 42,622,018.80 |
BECTON DICKINSON AND CO. US0758871091 |
232.50 | 0.88% 2.02 |
|
24/04/26 20:50:19 |
324,958 75,164,985.43 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
403.45 | -0.36% -1.46 |
|
24/04/26 20:50:32 |
1,714,359 690,773,010.91 |
BEST BUY CORP INC. US0865161014 |
75.65 | 0.54% 0.41 |
|
24/04/26 20:50:21 |
1,173,106 88,878,453.99 |
BIO-RAD LABORATORIES INC. US0905722072 |
277.48 | 0.68% 1.88 |
|
24/04/26 20:49:57 |
72,209 20,047,576.71 |
BIO-TECHNE CORP. US09073M1045 |
64.29 | 2.60% 1.63 |
|
24/04/26 20:50:22 |
397,325 25,380,391.04 |
BIOGEN IDEC INC. US09062X1037 |
209.66 | 3.56% 7.20 |
|
24/04/26 20:50:07 |
1,142,184 236,767,091.68 |
BLACKROCK INC. US09247X1019 |
765.11 | 0.98% 7.46 |
|
24/04/26 20:50:24 |
267,999 204,778,810.20 |
BLACKSTONE INC. US09260D1072 |
122.41 | -0.10% -0.12 |
|
24/04/26 20:50:35 |
1,525,716 187,082,917.68 |
BOEING CO., THE US0970231058 |
167.015 | 0.12% 0.21 |
|
24/04/26 20:50:36 |
5,325,157 888,597,843.91 |
BOOKING HOLDINGS INC. US09857L1089 |
3,521.05 | 0.53% 18.57 |
|
24/04/26 20:43:28 |
77,792 274,199,936.69 |
BORGWARNER INC. US0997241064 |
33.165 | 1.05% 0.35 |
|
24/04/26 20:50:20 |
835,681 27,676,555.36 |
BOSTON PROPERTIES INC. US1011211018 |
62.23 | 0.45% 0.28 |
|
24/04/26 20:50:03 |
398,973 24,907,962.32 |
BOSTON SCIENTIFIC CORP US1011371077 |
73.395 | 0.18% 0.14 |
|
24/04/26 20:50:36 |
5,880,285 430,991,130.03 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
45.27 | 1.28% 0.57 |
|
24/04/26 20:50:31 |
11,068,798 498,709,974.67 |
BROADCOM INC. US11135F1012 |
1,340.4793 | 3.56% 46.06 |
|
24/04/26 20:50:35 |
1,447,722 1,937,179,871.77 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
195.45 | -0.06% -0.11 |
|
24/04/26 20:50:01 |
80,059 15,652,912.49 |
BROWN & BROWN INC. US1152361010 |
81.625 | -0.80% -0.66 |
|
24/04/26 20:49:49 |
969,957 79,002,269.71 |
BROWN-FORMAN CORP US1156372096 |
48.45 | 0.71% 0.34 |
|
24/04/26 20:50:12 |
495,923 23,984,625.29 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
188.04 | 1.50% 2.78 |
|
24/04/26 20:50:35 |
370,932 69,670,562.29 |
BUNGE GLOBAL SA CH1300646267 |
103.22 | -0.81% -0.84 |
|
24/04/26 20:50:19 |
861,911 88,435,017.53 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
70.61 | 0.50% 0.35 |
|
24/04/26 20:49:38 |
425,549 29,972,777.95 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
284.13 | 2.54% 7.05 |
|
24/04/26 20:50:35 |
1,190,234 338,486,932.29 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
36.71 | -3.50% -1.33 |
|
24/04/26 20:50:35 |
4,713,273 174,115,142.07 |
CAMDEN PROPERTY TRUST US1331311027 |
99.86 | 1.68% 1.65 |
|
24/04/26 20:50:16 |
422,638 42,189,536.51 |
CAMPBELL SOUP COMPANY US1344291091 |
45.02 | -0.77% -0.35 |
|
24/04/26 20:50:31 |
1,330,057 60,070,571.97 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
147.00 | 0.71% 1.03 |
|
24/04/26 20:50:15 |
3,000,791 440,952,416.32 |
CARDINAL HEALTH INC. US14149Y1082 |
103.67 | -0.13% -0.14 |
|
24/04/26 20:50:33 |
749,619 77,551,419.26 |
CARMAX INC. US1431301027 |
69.97 | 1.08% 0.75 |
|
24/04/26 20:50:31 |
1,529,200 106,593,375.84 |
CARNIVAL CORP. PA1436583006 |
15.045 | -0.89% -0.14 |
|
24/04/26 20:50:27 |
13,310,404 200,021,188.79 |
CARRIER GLOBAL CORP US14448C1045 |
60.47 | 1.10% 0.66 |
|
24/04/26 20:50:34 |
3,867,454 232,526,168.13 |
CATALENT INC. US1488061029 |
55.985 | 0.33% 0.19 |
|
24/04/26 20:50:23 |
2,326,508 129,898,360.37 |
CATERPILLAR INC US1491231015 |
344.47 | 1.91% 6.47 |
|
24/04/26 20:50:33 |
1,960,242 673,149,393.32 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
180.55 | -0.63% -1.14 |
|
24/04/26 20:49:33 |
191,994 34,698,450.37 |
CBRE GROUP INC US12504L1098 |
87.76 | 0.85% 0.74 |
|
24/04/26 20:50:20 |
462,508 40,573,080.82 |
CDW CORP. US12514G1085 |
243.52 | 0.04% 0.10 |
|
24/04/26 20:50:17 |
153,683 37,440,237.54 |
CELANESE CORP US1508701034 |
155.27 | 1.36% 2.08 |
|
24/04/26 20:50:05 |
189,901 29,433,788.25 |
CENCORA INC. US03073E1055 |
240.89 | 0.47% 1.13 |
|
24/04/26 20:50:21 |
507,801 121,707,169.18 |
CENTENE CORP US15135B1017 |
74.365 | -1.74% -1.32 |
|
24/04/26 20:50:33 |
4,404,851 321,801,861.95 |
CENTERPOINT ENERGY INC. US15189T1079 |
29.015 | -1.11% -0.33 |
|
24/04/26 20:50:32 |
1,643,842 47,682,363.49 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
79.87 | -0.13% -0.10 |
|
24/04/26 20:50:15 |
755,486 60,104,121.36 |
Any information, material and services regarding financial instruments and securities provided by Erste Group Bank AG or any of its affiliates (collectively “Erste Group“) on this and any linked website hereafter (jointly the “Websites”) shall be exclusively to investors who are not subject to any legal sale or purchase restrictions (the “Interested Party“).
The publication and distribution of information as well as offering and selling of products and services described on the Websites is prohibited by law in some jurisdictions. For this reason, persons in countries in which the publication as well as the offering and selling of products and services described on the Websites are not permitted by law, must not enter the Websites and/or acquire the products displayed on the Websites.
Neither Erste Group nor any third party shall offer access to the Websites or offer the products to especially, but not limited to citizen/residents of the United States and “U.S. person” (as defined in Regulation S under the US Securities Act 1933 as amended). For this reason, the distribution or redistribution of the information, materials and products into United States or into any other jurisdiction where it is not permitted under the applicable law, as well as to the citizens/residents of these countries shall be prohibited. The securities displayed on the Websites have not been and will not be registered under the US Securities Act of 1933 and trading in the securities has not been approved for purposes of the US Commodities Exchange Act of 1936. For this reason the securities may, inter alia, not be offered, sold or delivered within the United States or, for the account and benefit of U.S. persons.
The Interested Party is solely responsible to examine, whether he may enter the Websites under the law applicable to it. Erste Group shall not be responsible for the distribution of content of any of the Websites to individuals or entities which provide false information about their right to enter the Websites. For this reason Erste Group shall not be liable for any legal claims or damages which may result from the unauthorized entering or reading of the Websites.
By agreeing to this hereto, the Interested Party confirms that
(i) It has read, understood and accepted this Information and the Disclaimer;
(ii) It informed itself about any possible legal restriction and warrants that it is not restricted or prohibited to enter the Websites according to any law applicable; and
(iii) It does not make available the contents of the Websites to any person who is not qualified by law to enter the Websites.
(iV) It is no consumer.