2024/04/26 21:38:04 | |
---|---|
Price | |
5,108.29 USD | |
Difference | 1.19% (59.87) |
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) | 1,713,416,566 |
Volume (pcs) | 8,740,755,348,752 |
Name | Price | +|- (%) | Trend |
RESMED INC... | 218.09 | +18.90 | |
ALPHABET I... | 172.21 | +10.39 | |
ALPHABET I... | 173.83 | +10.05 | |
SUPER MICR... | 851.395 | +8.13 | |
BALL CORP | 70.01 | +6.97 |
Name | Price | +|- (%) | Trend |
PAYCOM SOF... | 189.91 | -24.79 | |
APTIV PLC | 71.58 | -22.73 | |
ON SEMICON... | 68.15 | -18.21 | |
BIOGEN IDE... | 209.935 | -17.94 | |
ALBEMARLE ... | 116.79 | -16.31 |
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 21:38:07 | |
---|---|
Price | |
5,108.15 USD | |
Difference | 1.18% (59.73) |
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) | 1,713,688,799 |
Volume (pcs) | 8,742,145,962,987 |
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 |
91.76 | 0.38% 0.35 |
|
24/04/26 21:38:07 |
1,900,185 174,497,249.58 |
ABBOTT LABORATORIES US0028241000 |
107.76 | 0.84% 0.90 |
|
24/04/26 21:38:07 |
2,086,893 224,073,009.95 |
ABBVIE INC. US00287Y1091 |
159.71 | -4.53% -7.58 |
|
24/04/26 21:38:06 |
8,167,383 1,312,078,353.90 |
ACCENTURE PLC IE00B4BNMY34 |
308.32 | -0.22% -0.68 |
|
24/04/26 21:38:03 |
2,443,104 753,115,755.75 |
ADOBE INC. US00724F1012 |
477.94 | 0.95% 4.50 |
|
24/04/26 21:38:07 |
1,669,711 800,277,053.51 |
ADVANCED MICRO DEVICES IN... US0079031078 |
157.40 | 2.37% 3.64 |
|
24/04/26 21:38:08 |
37,009,504 5,812,739,162.76 |
AES CORP US00130H1059 |
17.345 | 1.26% 0.22 |
|
24/04/26 21:38:07 |
3,091,230 53,625,619.06 |
AFLAC INC. US0010551028 |
83.685 | -0.05% -0.05 |
|
24/04/26 21:38:03 |
1,116,268 93,324,264.06 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
138.05 | 1.23% 1.68 |
|
24/04/26 21:38:08 |
413,358 56,878,894.86 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
236.29 | 0.51% 1.21 |
|
24/04/26 21:38:08 |
887,130 209,335,940.92 |
AIRBNB INC. CLASS A US0090661010 |
164.45 | 0.88% 1.44 |
|
24/04/26 21:38:03 |
1,913,803 314,807,259.06 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
102.10 | 0.30% 0.31 |
|
24/04/26 21:38:07 |
383,965 39,209,641.12 |
ALBEMARLE CORP US0126531013 |
116.75 | 1.54% 1.77 |
|
24/04/26 21:38:06 |
1,028,413 120,259,030.28 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
116.87 | -0.37% -0.43 |
|
24/04/26 21:38:03 |
547,793 64,246,803.96 |
ALIGN TECHNOLOGY INC. US0162551016 |
309.51 | -0.32% -0.99 |
|
24/04/26 21:38:04 |
548,747 172,341,831.51 |
ALLEGION PLC IE00BFRT3W74 |
123.93 | -0.75% -0.94 |
|
24/04/26 21:37:20 |
502,448 62,546,147.56 |
ALLIANT ENERGY CORP US0188021085 |
49.73 | -1.00% -0.50 |
|
24/04/26 21:38:03 |
898,358 44,811,744.98 |
ALLSTATE CORP US0200021014 |
170.15 | -1.27% -2.19 |
|
24/04/26 21:38:03 |
894,491 151,431,911.42 |
ALPHABET INC A US02079K3059 |
172.19 | 10.38% 16.19 |
|
24/04/26 21:38:08 |
55,897,868 9,615,419,232.12 |
ALPHABET INC. CLASS C US02079K1079 |
173.82 | 10.05% 15.87 |
|
24/04/26 21:38:08 |
48,529,956 8,432,092,925.54 |
ALTRIA GROUP INC. US02209S1033 |
43.35 | -0.44% -0.19 |
|
24/04/26 21:38:03 |
10,853,195 473,268,592.25 |
AMAZON.COM INC. US0231351067 |
179.75 | 3.50% 6.08 |
|
24/04/26 21:38:08 |
33,105,731 5,917,705,845.51 |
AMCOR PLC JE00BJ1F3079 |
9.025 | 0.84% 0.08 |
|
24/04/26 21:38:04 |
3,218,137 29,033,770.48 |
AMEREN CORP US0236081024 |
73.96 | -1.07% -0.80 |
|
24/04/26 21:38:06 |
733,214 54,386,160.42 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
13.845 | -2.02% -0.28 |
|
24/04/26 21:38:07 |
29,624,945 408,002,023.75 |
AMERICAN ELECTRIC POWER C... US0255371017 |
85.52 | -1.54% -1.34 |
|
24/04/26 21:38:06 |
1,879,788 161,489,236.31 |
AMERICAN EXPRESS CO US0258161092 |
235.94 | -0.49% -1.16 |
|
24/04/26 21:38:07 |
1,981,938 467,720,553.32 |
AMERICAN INTERNATIONAL GR... US0268747849 |
74.73 | 0.13% 0.10 |
|
24/04/26 21:38:03 |
2,142,856 159,937,647.01 |
AMERICAN TOWER CORP US03027X1000 |
171.91 | -0.57% -0.99 |
|
24/04/26 21:38:07 |
1,044,650 180,730,217.11 |
AMERICAN WATER WORKS CORP... US0304201033 |
121.25 | -0.25% -0.30 |
|
24/04/26 21:38:08 |
632,591 76,885,813.26 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
410.21 | -0.17% -0.70 |
|
24/04/26 21:37:06 |
239,085 98,178,489.47 |
AMETEK INC. US0311001004 |
177.97 | 0.02% 0.04 |
|
24/04/26 21:37:56 |
345,571 61,593,705.23 |
AMGEN INC. US0311621009 |
271.04 | 0.62% 1.66 |
|
24/04/26 21:37:53 |
1,147,437 310,135,329.23 |
AMPHENOL CORPORATION SER.... US0320951017 |
120.74 | 1.45% 1.73 |
|
24/04/26 21:38:06 |
2,876,350 346,687,467.25 |
ANALOG DEVICES INC. US0326541051 |
202.19 | 2.15% 4.25 |
|
24/04/26 21:38:01 |
1,721,364 346,602,576.38 |
ANSYS INC. US03662Q1058 |
334.12 | 2.16% 7.08 |
|
24/04/26 21:37:00 |
147,846 49,399,925.73 |
AON PLC CLASS A IE00BLP1HW54 |
284.0394 | -7.18% -21.96 |
|
24/04/26 21:38:08 |
3,537,828 987,812,227.96 |
APA CORP. US03743Q1085 |
32.515 | 0.48% 0.16 |
|
24/04/26 21:37:53 |
2,747,617 88,680,707.58 |
APPLE INC US0378331005 |
170.08 | 0.11% 0.19 |
|
24/04/26 21:38:08 |
31,987,069 5,444,812,695.35 |
APPLIED MATERIALS INC US0382221051 |
203.665 | 3.12% 6.17 |
|
24/04/26 21:38:08 |
2,491,879 503,998,985.42 |
APTIV PLC JE00B783TY65 |
71.58 | 2.07% 1.45 |
|
24/04/26 21:38:04 |
1,493,725 106,458,169.56 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
91.40 | -1.77% -1.65 |
|
24/04/26 21:38:08 |
614,909 56,400,003.35 |
ARCHER DANIELS MIDLAND CO US0394831020 |
60.185 | -1.34% -0.82 |
|
24/04/26 21:38:00 |
1,702,147 102,782,342.79 |
ARISTA NETWORKS INC. US0404131064 |
265.76 | 0.38% 1.00 |
|
24/04/26 21:37:56 |
1,901,973 507,652,690.31 |
ARTHUR J GALLAGHER & CO. US3635761097 |
234.13 | -1.19% -2.82 |
|
24/04/26 21:38:05 |
1,043,785 245,147,021.50 |
ASSURANT INC. US04621X1081 |
172.99 | -0.37% -0.65 |
|
24/04/26 21:32:18 |
165,636 28,570,100.92 |
AT&T INC. US00206R1023 |
16.805 | 1.36% 0.23 |
|
24/04/26 21:38:08 |
24,219,424 405,733,430.67 |
ATMOS ENERGY CORP US0495601058 |
117.44 | -0.62% -0.73 |
|
24/04/26 21:37:42 |
444,437 52,254,717.17 |
AUTODESK INC US0527691069 |
218.37 | 0.91% 1.97 |
|
24/04/26 21:37:48 |
853,284 186,179,124.57 |
AUTOMATIC DATA PROCESSING... US0530151036 |
244.35 | -0.81% -1.99 |
|
24/04/26 21:37:57 |
779,427 191,172,761.64 |
AUTOZONE INC US0533321024 |
2,945.00 | -0.01% -0.25 |
|
24/04/26 21:38:04 |
58,824 173,612,182.61 |
AVALONBAY COMMUNITIES INC... US0534841012 |
191.5325 | 0.11% 0.21 |
|
24/04/26 21:38:06 |
613,923 118,548,366.57 |
AVERY DENNISON CORP US0536111091 |
219.21 | 0.94% 2.05 |
|
24/04/26 21:37:47 |
311,324 68,160,874.86 |
AXON ENTERPRISE INC US05464C1018 |
309.545 | 1.08% 3.31 |
|
24/04/26 21:38:07 |
189,694 58,753,259.11 |
BAKER HUGHES INC. 'A' US05722G1004 |
32.935 | -1.10% -0.37 |
|
24/04/26 21:38:03 |
5,218,973 171,470,982.66 |
BALL CORP US0584981064 |
70.015 | 6.97% 4.56 |
|
24/04/26 21:38:08 |
3,326,033 231,751,742.97 |
BANK OF AMERICA CORP. US0605051046 |
37.885 | -0.07% -0.03 |
|
24/04/26 21:38:04 |
19,141,182 727,908,270.52 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.365 | 0.32% 0.19 |
|
24/04/26 21:37:39 |
1,378,169 79,204,180.23 |
BATH & BODY WORKS INC. US0708301041 |
46.11 | 1.12% 0.51 |
|
24/04/26 21:38:04 |
774,249 35,703,662.55 |
BAXTER INTERNATIONAL INC US0718131099 |
40.205 | -0.06% -0.03 |
|
24/04/26 21:38:04 |
1,274,636 51,173,478.69 |
BECTON DICKINSON AND CO. US0758871091 |
232.13 | 0.72% 1.65 |
|
24/04/26 21:37:06 |
406,664 94,180,191.84 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
402.121 | -0.69% -2.79 |
|
24/04/26 21:38:08 |
1,949,526 785,539,269.02 |
BEST BUY CORP INC. US0865161014 |
75.46 | 0.29% 0.22 |
|
24/04/26 21:38:04 |
1,399,937 106,033,479.38 |
BIO-RAD LABORATORIES INC. US0905722072 |
277.74 | 0.78% 2.14 |
|
24/04/26 21:37:17 |
83,707 23,239,519.26 |
BIO-TECHNE CORP. US09073M1045 |
64.105 | 2.31% 1.45 |
|
24/04/26 21:38:03 |
520,321 33,279,478.55 |
BIOGEN IDEC INC. US09062X1037 |
209.935 | 3.69% 7.48 |
|
24/04/26 21:38:04 |
1,397,174 290,331,131.83 |
BLACKROCK INC. US09247X1019 |
764.14 | 0.86% 6.49 |
|
24/04/26 21:38:01 |
301,638 230,503,779.62 |
BLACKSTONE INC. US09260D1072 |
122.27 | -0.21% -0.26 |
|
24/04/26 21:38:07 |
1,914,759 234,687,389.21 |
BOEING CO., THE US0970231058 |
167.385 | 0.34% 0.57 |
|
24/04/26 21:38:07 |
5,758,880 961,184,376.74 |
BOOKING HOLDINGS INC. US09857L1089 |
3,525.44 | 0.66% 22.96 |
|
24/04/26 21:35:35 |
88,596 312,266,987.38 |
BORGWARNER INC. US0997241064 |
33.12 | 0.91% 0.30 |
|
24/04/26 21:37:48 |
1,047,048 34,676,775.30 |
BOSTON PROPERTIES INC. US1011211018 |
61.87 | -0.13% -0.08 |
|
24/04/26 21:38:07 |
458,235 28,584,831.96 |
BOSTON SCIENTIFIC CORP US1011371077 |
73.23 | -0.04% -0.03 |
|
24/04/26 21:38:07 |
6,454,389 473,110,318.75 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
45.09 | 0.87% 0.39 |
|
24/04/26 21:38:07 |
12,837,744 578,711,513.77 |
BROADCOM INC. US11135F1012 |
1,346.20 | 4.00% 51.78 |
|
24/04/26 21:38:05 |
1,610,570 2,155,954,680.34 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
195.02 | -0.28% -0.54 |
|
24/04/26 21:36:51 |
93,480 18,275,775.80 |
BROWN & BROWN INC. US1152361010 |
81.49 | -0.96% -0.79 |
|
24/04/26 21:38:03 |
1,087,239 88,575,083.66 |
BROWN-FORMAN CORP US1156372096 |
48.365 | 0.53% 0.26 |
|
24/04/26 21:38:01 |
580,400 28,073,537.79 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
187.70 | 1.32% 2.44 |
|
24/04/26 21:37:54 |
434,012 81,513,618.50 |
BUNGE GLOBAL SA CH1300646267 |
103.03 | -0.99% -1.03 |
|
24/04/26 21:38:06 |
980,043 100,625,136.13 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
70.57 | 0.44% 0.31 |
|
24/04/26 21:38:04 |
527,508 37,177,053.33 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
283.59 | 2.35% 6.51 |
|
24/04/26 21:38:00 |
1,300,841 369,919,373.06 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
36.75 | -3.39% -1.29 |
|
24/04/26 21:38:05 |
5,164,406 190,695,134.13 |
CAMDEN PROPERTY TRUST US1331311027 |
99.55 | 1.36% 1.34 |
|
24/04/26 21:38:04 |
481,800 48,089,586.27 |
CAMPBELL SOUP COMPANY US1344291091 |
44.84 | -1.17% -0.53 |
|
24/04/26 21:38:08 |
1,608,602 72,600,703.75 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
146.735 | 0.52% 0.77 |
|
24/04/26 21:38:08 |
3,454,090 507,498,976.29 |
CARDINAL HEALTH INC. US14149Y1082 |
103.34 | -0.45% -0.47 |
|
24/04/26 21:37:54 |
864,675 89,468,106.09 |
CARMAX INC. US1431301027 |
69.79 | 0.82% 0.57 |
|
24/04/26 21:38:04 |
1,833,718 127,912,355.36 |
CARNIVAL CORP. PA1436583006 |
15.035 | -0.96% -0.14 |
|
24/04/26 21:38:07 |
14,990,622 225,291,225.66 |
CARRIER GLOBAL CORP US14448C1045 |
60.38 | 0.95% 0.57 |
|
24/04/26 21:38:00 |
4,493,298 270,392,009.99 |
CATALENT INC. US1488061029 |
55.99 | 0.34% 0.19 |
|
24/04/26 21:37:33 |
2,476,924 138,324,781.04 |
CATERPILLAR INC US1491231015 |
343.70 | 1.69% 5.70 |
|
24/04/26 21:38:00 |
2,204,174 757,071,830.79 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
180.235 | -0.80% -1.46 |
|
24/04/26 21:35:50 |
231,220 41,780,430.95 |
CBRE GROUP INC US12504L1098 |
87.58 | 0.64% 0.56 |
|
24/04/26 21:38:07 |
545,722 47,867,961.50 |
CDW CORP. US12514G1085 |
243.015 | -0.17% -0.41 |
|
24/04/26 21:37:56 |
188,380 45,882,556.65 |
CELANESE CORP US1508701034 |
154.90 | 1.12% 1.71 |
|
24/04/26 21:37:53 |
225,372 34,939,383.76 |
CENCORA INC. US03073E1055 |
240.89 | 0.47% 1.13 |
|
24/04/26 21:38:03 |
585,679 140,470,739.00 |
CENTENE CORP US15135B1017 |
74.35 | -1.76% -1.33 |
|
24/04/26 21:37:53 |
5,026,503 368,024,712.30 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.975 | -1.24% -0.37 |
|
24/04/26 21:38:02 |
1,953,072 56,646,828.31 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
79.96 | -0.01% -0.01 |
|
24/04/26 21:37:53 |
878,608 69,944,161.65 |
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.