2024/04/26 16:27:56 | |
---|---|
Price | |
5,102.22 USD | |
Difference | 1.07% (53.80) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,084.65 USD |
High | 5,105.44 USD |
Low | 5,073.14 USD |
Close (prev. day) | 5,048.42 USD |
Trading volume (m) | 507,137,568 |
Volume (pcs) | 2,581,958,160,235 |
Name | Price | +|- (%) | Trend |
RESMED INC... | 212.81 | +16.02 | |
ALPHABET I... | 170.985 | +9.61 | |
ALPHABET I... | 172.74 | +9.36 | |
SUPER MICR... | 835.8799 | +6.16 | |
BALL CORP | 69.40 | +6.04 |
Name | Price | +|- (%) | Trend |
INTEL CORP... | 31.3401 | -10.74 | |
AON PLC CL... | 275.97 | -9.81 | |
CINCINNATI... | 111.155 | -6.15 | |
DEXCOM INC... | 129.695 | -6.02 | |
CENTENE CO... | 71.7001 | -5.22 |
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 16:27:56 | |
---|---|
Price | |
5,102.22 USD | |
Difference | 1.07% (53.80) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,084.65 USD |
High | 5,105.44 USD |
Low | 5,073.14 USD |
Close (prev. day) | 5,048.42 USD |
Trading volume (m) | 507,137,568 |
Volume (pcs) | 2,581,958,160,235 |
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 |
91.9593 | 0.60% 0.55 |
|
24/04/26 16:27:51 |
395,243 36,271,567.73 |
ABBOTT LABORATORIES US0028241000 |
107.2925 | 0.40% 0.43 |
|
24/04/26 16:27:52 |
461,929 49,412,083.29 |
ABBVIE INC. US00287Y1091 |
162.9375 | -2.60% -4.35 |
|
24/04/26 16:27:56 |
2,258,933 368,561,735.98 |
ACCENTURE PLC IE00B4BNMY34 |
307.74 | -0.41% -1.26 |
|
24/04/26 16:27:55 |
625,613 192,999,892.03 |
ADOBE INC. US00724F1012 |
482.28 | 1.87% 8.84 |
|
24/04/26 16:27:57 |
464,130 222,110,035.24 |
ADVANCED MICRO DEVICES IN... US0079031078 |
157.1496 | 2.20% 3.39 |
|
24/04/26 16:27:58 |
13,639,588 2,127,375,667.07 |
AES CORP US00130H1059 |
17.41 | 1.63% 0.28 |
|
24/04/26 16:27:50 |
351,314 6,091,173.25 |
AFLAC INC. US0010551028 |
83.50 | -0.27% -0.23 |
|
24/04/26 16:27:47 |
222,934 18,627,449.06 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
137.59 | 0.89% 1.22 |
|
24/04/26 16:27:51 |
106,799 14,565,598.39 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
236.2433 | 0.49% 1.16 |
|
24/04/26 16:27:36 |
335,428 79,184,200.45 |
AIRBNB INC. CLASS A US0090661010 |
164.06 | 0.64% 1.05 |
|
24/04/26 16:27:56 |
419,967 68,841,199.98 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
102.44 | 0.64% 0.65 |
|
24/04/26 16:27:48 |
69,423 7,104,571.03 |
ALBEMARLE CORP US0126531013 |
117.12 | 1.86% 2.14 |
|
24/04/26 16:27:50 |
337,356 39,516,099.87 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
118.045 | 0.64% 0.75 |
|
24/04/26 16:27:19 |
40,195 4,744,824.86 |
ALIGN TECHNOLOGY INC. US0162551016 |
318.62 | 2.62% 8.12 |
|
24/04/26 16:26:54 |
166,255 52,829,965.39 |
ALLEGION PLC IE00BFRT3W74 |
125.225 | 0.28% 0.36 |
|
24/04/26 16:27:01 |
44,238 5,548,102.56 |
ALLIANT ENERGY CORP US0188021085 |
49.98 | -0.50% -0.25 |
|
24/04/26 16:27:56 |
143,317 7,176,657.10 |
ALLSTATE CORP US0200021014 |
169.20 | -1.82% -3.14 |
|
24/04/26 16:27:58 |
205,147 34,789,534.87 |
ALPHABET INC A US02079K3059 |
170.98 | 9.60% 14.98 |
|
24/04/26 16:27:57 |
26,335,720 4,542,612,739.80 |
ALPHABET INC. CLASS C US02079K1079 |
172.745 | 9.37% 14.80 |
|
24/04/26 16:27:58 |
20,821,045 3,629,047,182.27 |
ALTRIA GROUP INC. US02209S1033 |
43.71 | 0.39% 0.17 |
|
24/04/26 16:27:52 |
2,402,333 104,887,353.68 |
AMAZON.COM INC. US0231351067 |
177.7101 | 2.33% 4.04 |
|
24/04/26 16:27:57 |
10,013,809 1,775,268,592.86 |
AMCOR PLC JE00BJ1F3079 |
9.01 | 0.67% 0.06 |
|
24/04/26 16:27:50 |
532,835 4,813,183.24 |
AMEREN CORP US0236081024 |
74.39 | -0.49% -0.37 |
|
24/04/26 16:27:29 |
73,563 5,480,036.88 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
13.72 | -2.90% -0.41 |
|
24/04/26 16:27:58 |
8,453,663 116,434,612.75 |
AMERICAN ELECTRIC POWER C... US0255371017 |
86.23 | -0.73% -0.63 |
|
24/04/26 16:27:23 |
396,721 34,298,047.56 |
AMERICAN EXPRESS CO US0258161092 |
236.38 | -0.30% -0.72 |
|
24/04/26 16:27:58 |
605,684 143,026,785.80 |
AMERICAN INTERNATIONAL GR... US0268747849 |
74.72 | 0.12% 0.09 |
|
24/04/26 16:27:54 |
303,358 22,648,492.81 |
AMERICAN TOWER CORP US03027X1000 |
174.19 | 0.75% 1.29 |
|
24/04/26 16:27:26 |
282,387 49,080,899.28 |
AMERICAN WATER WORKS CORP... US0304201033 |
121.83 | 0.23% 0.28 |
|
24/04/26 16:25:54 |
147,239 17,899,112.79 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
411.39 | 0.12% 0.48 |
|
24/04/26 16:27:08 |
37,646 15,462,034.23 |
AMETEK INC. US0311001004 |
178.325 | 0.22% 0.40 |
|
24/04/26 16:27:49 |
57,808 10,321,828.14 |
AMGEN INC. US0311621009 |
270.545 | 0.43% 1.17 |
|
24/04/26 16:27:57 |
218,252 58,829,477.78 |
AMPHENOL CORPORATION SER.... US0320951017 |
120.57 | 1.31% 1.56 |
|
24/04/26 16:27:57 |
534,233 64,111,781.26 |
ANALOG DEVICES INC. US0326541051 |
201.52 | 1.81% 3.58 |
|
24/04/26 16:27:54 |
291,222 58,246,298.33 |
ANSYS INC. US03662Q1058 |
332.1533 | 1.56% 5.11 |
|
24/04/26 16:25:51 |
19,629 6,498,720.82 |
AON PLC CLASS A IE00BLP1HW54 |
275.97 | -9.81% -30.03 |
|
24/04/26 16:27:25 |
976,958 270,723,678.06 |
APA CORP. US03743Q1085 |
32.21 | -0.46% -0.15 |
|
24/04/26 16:27:51 |
708,912 22,838,109.91 |
APPLE INC US0378331005 |
170.905 | 0.60% 1.01 |
|
24/04/26 16:27:57 |
9,072,070 1,544,950,288.91 |
APPLIED MATERIALS INC US0382221051 |
202.65 | 2.61% 5.15 |
|
24/04/26 16:27:56 |
815,371 163,734,145.01 |
APTIV PLC JE00B783TY65 |
71.01 | 1.25% 0.88 |
|
24/04/26 16:27:39 |
383,587 27,168,659.62 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
91.73 | -1.42% -1.32 |
|
24/04/26 16:27:38 |
142,095 13,051,152.03 |
ARCHER DANIELS MIDLAND CO US0394831020 |
60.1702 | -1.36% -0.83 |
|
24/04/26 16:27:48 |
313,487 19,014,266.27 |
ARISTA NETWORKS INC. US0404131064 |
268.6599 | 1.47% 3.90 |
|
24/04/26 16:27:40 |
611,107 163,444,173.74 |
ARTHUR J GALLAGHER & CO. US3635761097 |
233.03 | -1.65% -3.92 |
|
24/04/26 16:27:31 |
270,855 64,035,428.07 |
ASSURANT INC. US04621X1081 |
172.4361 | -0.69% -1.20 |
|
24/04/26 16:27:31 |
13,691 2,365,665.28 |
AT&T INC. US00206R1023 |
16.715 | 0.81% 0.14 |
|
24/04/26 16:27:55 |
7,109,534 118,090,928.93 |
ATMOS ENERGY CORP US0495601058 |
117.59 | -0.49% -0.58 |
|
24/04/26 16:27:34 |
95,996 11,280,121.20 |
AUTODESK INC US0527691069 |
218.45 | 0.95% 2.05 |
|
24/04/26 16:27:38 |
220,987 48,104,200.40 |
AUTOMATIC DATA PROCESSING... US0530151036 |
245.90 | -0.18% -0.44 |
|
24/04/26 16:27:51 |
182,485 44,816,334.94 |
AUTOZONE INC US0533321024 |
2,952.30 | 0.24% 7.05 |
|
24/04/26 16:26:17 |
13,612 40,168,917.89 |
AVALONBAY COMMUNITIES INC... US0534841012 |
195.44 | 2.15% 4.12 |
|
24/04/26 16:27:21 |
94,120 18,330,387.28 |
AVERY DENNISON CORP US0536111091 |
218.65 | 0.69% 1.49 |
|
24/04/26 16:25:54 |
53,048 11,644,966.87 |
AXON ENTERPRISE INC US05464C1018 |
308.45 | 0.72% 2.21 |
|
24/04/26 16:25:30 |
42,402 13,065,116.26 |
BAKER HUGHES INC. 'A' US05722G1004 |
32.70 | -1.80% -0.60 |
|
24/04/26 16:27:44 |
885,583 29,071,389.05 |
BALL CORP US0584981064 |
69.40 | 6.04% 3.95 |
|
24/04/26 16:27:57 |
671,420 46,353,574.35 |
BANK OF AMERICA CORP. US0605051046 |
38.1312 | 0.58% 0.22 |
|
24/04/26 16:27:56 |
4,705,168 179,575,823.48 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.55 | 0.65% 0.37 |
|
24/04/26 16:27:55 |
315,507 18,132,111.16 |
BATH & BODY WORKS INC. US0708301041 |
46.145 | 1.20% 0.55 |
|
24/04/26 16:27:50 |
166,357 7,659,243.65 |
BAXTER INTERNATIONAL INC US0718131099 |
40.24 | 0.02% 0.01 |
|
24/04/26 16:27:34 |
197,883 7,960,343.05 |
BECTON DICKINSON AND CO. US0758871091 |
230.12 | -0.16% -0.36 |
|
24/04/26 16:27:21 |
63,319 14,600,426.90 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
403.10 | -0.45% -1.81 |
|
24/04/26 16:27:56 |
403,471 162,890,222.39 |
BEST BUY CORP INC. US0865161014 |
75.97 | 0.97% 0.73 |
|
24/04/26 16:27:57 |
246,461 18,641,672.91 |
BIO-RAD LABORATORIES INC. US0905722072 |
277.63 | 0.74% 2.03 |
|
24/04/26 16:23:57 |
8,643 2,393,975.60 |
BIO-TECHNE CORP. US09073M1045 |
63.89 | 1.96% 1.23 |
|
24/04/26 16:27:51 |
85,924 5,464,033.97 |
BIOGEN IDEC INC. US09062X1037 |
205.37 | 1.44% 2.91 |
|
24/04/26 16:27:30 |
162,181 32,941,632.33 |
BLACKROCK INC. US09247X1019 |
765.275 | 1.01% 7.63 |
|
24/04/26 16:27:44 |
59,961 45,743,613.78 |
BLACKSTONE INC. US09260D1072 |
123.05 | 0.42% 0.52 |
|
24/04/26 16:27:46 |
411,612 50,559,807.20 |
BOEING CO., THE US0970231058 |
166.57 | -0.14% -0.24 |
|
24/04/26 16:27:56 |
1,316,965 219,059,486.86 |
BOOKING HOLDINGS INC. US09857L1089 |
3,528.32 | 0.74% 25.84 |
|
24/04/26 16:24:11 |
27,333 96,270,583.95 |
BORGWARNER INC. US0997241064 |
33.13 | 0.94% 0.31 |
|
24/04/26 16:27:24 |
194,606 6,454,857.64 |
BOSTON PROPERTIES INC. US1011211018 |
62.80 | 1.37% 0.85 |
|
24/04/26 16:27:34 |
93,427 5,887,306.29 |
BOSTON SCIENTIFIC CORP US1011371077 |
73.56 | 0.41% 0.30 |
|
24/04/26 16:27:49 |
920,576 67,444,689.13 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
44.96 | 0.58% 0.26 |
|
24/04/26 16:27:56 |
3,372,991 150,887,913.67 |
BROADCOM INC. US11135F1012 |
1,343.01 | 3.75% 48.59 |
|
24/04/26 16:27:31 |
554,286 734,999,475.10 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
195.61 | 0.03% 0.05 |
|
24/04/26 16:26:15 |
16,234 3,174,078.19 |
BROWN & BROWN INC. US1152361010 |
81.26 | -1.24% -1.02 |
|
24/04/26 16:27:31 |
172,701 14,102,086.52 |
BROWN-FORMAN CORP US1156372096 |
48.38 | 0.56% 0.27 |
|
24/04/26 16:26:39 |
90,814 4,380,633.85 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
187.64 | 1.28% 2.38 |
|
24/04/26 16:25:58 |
117,722 22,108,438.64 |
BUNGE GLOBAL SA CH1300646267 |
102.32 | -1.67% -1.74 |
|
24/04/26 16:27:55 |
210,780 21,691,713.93 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
70.30 | 0.06% 0.04 |
|
24/04/26 16:27:28 |
96,404 6,784,827.07 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
285.285 | 2.96% 8.21 |
|
24/04/26 16:27:46 |
364,667 102,987,243.89 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
37.415 | -1.64% -0.63 |
|
24/04/26 16:27:54 |
1,112,575 41,925,397.73 |
CAMDEN PROPERTY TRUST US1331311027 |
99.82 | 1.64% 1.61 |
|
24/04/26 16:27:40 |
58,424 5,808,244.57 |
CAMPBELL SOUP COMPANY US1344291091 |
45.135 | -0.52% -0.24 |
|
24/04/26 16:27:56 |
446,687 20,224,300.85 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
148.78 | 1.93% 2.81 |
|
24/04/26 16:27:51 |
1,119,232 165,412,468.91 |
CARDINAL HEALTH INC. US14149Y1082 |
102.98 | -0.80% -0.83 |
|
24/04/26 16:27:46 |
115,407 11,933,037.12 |
CARMAX INC. US1431301027 |
69.64 | 0.61% 0.42 |
|
24/04/26 16:27:50 |
547,371 38,140,393.75 |
CARNIVAL CORP. PA1436583006 |
15.055 | -0.82% -0.13 |
|
24/04/26 16:27:56 |
4,793,388 72,508,586.87 |
CARRIER GLOBAL CORP US14448C1045 |
60.065 | 0.43% 0.26 |
|
24/04/26 16:27:57 |
1,302,276 78,146,468.69 |
CATALENT INC. US1488061029 |
55.835 | 0.06% 0.04 |
|
24/04/26 16:27:52 |
109,676 6,127,076.08 |
CATERPILLAR INC US1491231015 |
344.925 | 2.05% 6.93 |
|
24/04/26 16:27:36 |
685,631 235,006,447.93 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
180.94 | -0.41% -0.75 |
|
24/04/26 16:27:05 |
42,660 7,721,061.55 |
CBRE GROUP INC US12504L1098 |
87.69 | 0.77% 0.67 |
|
24/04/26 16:27:39 |
131,089 11,514,259.80 |
CDW CORP. US12514G1085 |
244.17 | 0.31% 0.75 |
|
24/04/26 16:27:43 |
36,181 8,806,652.93 |
CELANESE CORP US1508701034 |
154.9025 | 1.12% 1.71 |
|
24/04/26 16:27:26 |
51,850 8,020,063.03 |
CENCORA INC. US03073E1055 |
239.10 | -0.28% -0.66 |
|
24/04/26 16:27:32 |
153,197 36,650,142.87 |
CENTENE CORP US15135B1017 |
71.725 | -5.23% -3.96 |
|
24/04/26 16:27:58 |
1,971,741 142,625,156.57 |
CENTERPOINT ENERGY INC. US15189T1079 |
29.065 | -0.94% -0.28 |
|
24/04/26 16:27:51 |
397,599 11,584,552.78 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
79.56 | -0.51% -0.41 |
|
24/04/26 16:27:57 |
311,610 24,818,824.05 |
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.