2024/08/30 22:51:12 | |
---|---|
Price | |
5,648.40 USD | |
Difference | 1.01% (56.44) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,612.74 USD |
High | 5,651.37 USD |
Low | 5,581.79 USD |
Close (prev. day) | 5,591.96 USD |
Trading volume (m) | 2,762,259,722 |
Volume (pcs) | 15,548,997,364,341 |
Name | Price | +|- (%) | Trend |
AMAZON.COM... | 178.61 | +3.77 |
![]() |
GE VERNOVA... | 201.00 | +5.04 |
![]() |
INTEL CORP... | 22.04 | +9.49 |
![]() |
TESLA INC. | 214.11 | +3.80 |
![]() |
WESTERN DI... | 65.59 | +4.06 |
![]() |
Name | Price | +|- (%) | Trend |
ULTA BEAUT... | 352.84 | -4.01 |
![]() |
APA CORP. | 28.49 | -2.90 |
![]() |
SUPER MICR... | 437.70 | -2.48 |
![]() |
TRACTOR SU... | 267.55 | -2.25 |
![]() |
SALESFORCE... | 252.90 | -1.60 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/08/30 |
![]() |
Equity Weekly |
![]() |
2024/08/30 |
![]() |
Week Ahead |
![]() |
2024/08/30 |
![]() |
Wochenausblick |
![]() |
2024/08/23 |
![]() |
Week Ahead |
![]() |
2024/08/23 |
![]() |
Wochenausblick |
![]() |
2024/08/30 22:51:12 | |
---|---|
Price | |
5,648.40 USD | |
Difference | 1.01% (56.44) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,612.74 USD |
High | 5,651.37 USD |
Low | 5,581.79 USD |
Close (prev. day) | 5,591.96 USD |
Trading volume (m) | 2,762,259,722 |
Volume (pcs) | 15,548,997,364,341 |
6m | 1y | 3y | |
Perf (%) | +10.83% | +25.11% | +24.72% |
Perf (abs.) | +552.13 | +1,133.53 | +1,119.61 |
Beta | - | - | - |
Volatility | 13.07 | 12.53 | 17.72 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,615.04 USD (2,227,892,554) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,478.29 USD (2,631,998,686) |
Ø price 100 days | Ø volume 100 days (pcs.) | 5,370.99 USD (2,423,559,301) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,988.18 USD (2,356,352,011) |
YTD High | date | 5,669.67 USD (2024/07/16) |
YTD Low | date | 4,682.11 USD (2024/01/05) |
52 Weeks High | date | 5,669.67 USD (2024/07/16) |
52 Weeks Low | date | 4,103.78 USD (2023/10/27) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
3M COMPANY US88579Y1010 |
134.69 | 1.34% 1.78 |
![]() |
24/08/30 22:00:02 |
6,092,831 817,668,944.18 |
ABBOTT LABS US0028241000 |
113.27 | 0.45% 0.51 |
![]() |
24/08/30 22:00:02 |
4,320,139 488,002,907.27 |
ABBVIE INC. US00287Y1091 |
196.31 | 0.58% 1.13 |
![]() |
24/08/30 22:00:02 |
3,820,802 747,954,537.79 |
ACCENTURE PLC IE00B4BNMY34 |
341.95 | 0.51% 1.74 |
![]() |
24/08/30 22:00:02 |
2,004,144 684,097,453.48 |
ADOBE INC. US00724F1012 |
574.41 | 0.84% 4.78 |
![]() |
24/08/30 22:00:00 |
1,982,970 1,137,179,348.68 |
ADVANCED MICRO DEVICES IN... US0079031078 |
148.56 | 2.11% 3.07 |
![]() |
24/08/30 22:00:00 |
31,169,069 4,593,590,635.46 |
AES CORP US00130H1059 |
17.13 | -0.75% -0.13 |
![]() |
24/08/30 22:00:02 |
5,713,821 97,898,446.74 |
AFLAC INC. US0010551028 |
110.36 | 0.67% 0.73 |
![]() |
24/08/30 22:00:02 |
3,793,535 418,207,654.63 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
142.92 | 0.27% 0.39 |
![]() |
24/08/30 22:00:02 |
1,570,696 223,585,737.84 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
278.85 | 0.63% 1.75 |
![]() |
24/08/30 22:00:02 |
919,017 255,422,589.49 |
AIRBNB INC. CLASS A US0090661010 |
117.31 | 0.61% 0.71 |
![]() |
24/08/30 22:00:00 |
3,279,531 383,978,373.76 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
101.84 | 0.24% 0.24 |
![]() |
24/08/30 22:00:00 |
2,305,544 234,359,744.00 |
ALBEMARLE CORP US0126531013 |
90.25 | -1.53% -1.40 |
![]() |
24/08/30 22:00:02 |
2,063,275 187,812,224.18 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
119.57 | 1.49% 1.75 |
![]() |
24/08/30 22:00:02 |
1,036,967 123,443,177.95 |
ALIGN TECHNOLOGY INC. US0162551016 |
237.22 | 0.88% 2.07 |
![]() |
24/08/30 22:00:00 |
493,501 117,042,988.36 |
ALLEGION PLC IE00BFRT3W74 |
138.84 | 1.11% 1.53 |
![]() |
24/08/30 22:00:02 |
682,071 94,377,666.06 |
ALLIANT ENERGY CORP US0188021085 |
58.27 | 0.55% 0.32 |
![]() |
24/08/30 22:00:00 |
1,096,701 63,826,146.23 |
ALLSTATE CORP US0200021014 |
188.94 | 0.81% 1.51 |
![]() |
24/08/30 22:00:02 |
1,430,560 269,698,738.05 |
ALPHABET INC A US02079K3059 |
163.47 | 1.04% 1.69 |
![]() |
24/08/30 22:00:00 |
22,123,811 3,604,785,491.56 |
ALPHABET INC. CLASS C US02079K1079 |
165.11 | 1.05% 1.71 |
![]() |
24/08/30 22:00:00 |
18,498,777 3,045,394,908.08 |
ALTRIA GROUP INC. US02209S1033 |
53.77 | 0.77% 0.41 |
![]() |
24/08/30 22:00:02 |
8,010,061 429,733,377.88 |
AMAZON.COM INC. US0231351067 |
178.61 | 3.77% 6.49 |
![]() |
24/08/30 22:00:00 |
43,429,355 7,668,814,988.98 |
AMCOR PLC JE00BJ1F3079 |
11.44 | 1.15% 0.13 |
![]() |
24/08/30 22:00:02 |
9,419,815 107,546,007.92 |
AMEREN CORP US0236081024 |
82.51 | 0.28% 0.23 |
![]() |
24/08/30 22:00:02 |
1,168,009 96,290,657.83 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
10.62 | 2.21% 0.23 |
![]() |
24/08/30 22:00:00 |
26,521,350 283,489,281.39 |
AMERICAN ELECTRIC POWER C... US0255371017 |
100.28 | 0.53% 0.53 |
![]() |
24/08/30 22:00:00 |
2,892,139 289,975,269.02 |
AMERICAN EXPRESS CO US0258161092 |
258.65 | -0.46% -1.19 |
![]() |
24/08/30 22:00:02 |
3,442,125 888,881,670.66 |
AMERICAN INTERNATIONAL GR... US0268747849 |
77.05 | 1.22% 0.93 |
![]() |
24/08/30 22:00:02 |
4,385,393 336,546,236.04 |
AMERICAN TOWER CORP US03027X1000 |
224.06 | 0.24% 0.54 |
![]() |
24/08/30 22:00:02 |
1,796,764 401,572,960.45 |
AMERICAN WATER WORKS CORP... US0304201033 |
143.12 | 0.92% 1.30 |
![]() |
24/08/30 22:00:02 |
1,833,474 261,947,113.62 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
449.44 | 1.46% 6.47 |
![]() |
24/08/30 22:00:02 |
463,756 207,688,524.42 |
AMETEK INC. US0311001004 |
171.05 | 0.99% 1.67 |
![]() |
24/08/30 22:00:02 |
1,235,645 210,782,233.75 |
AMGEN INC. US0311621009 |
333.83 | 0.85% 2.82 |
![]() |
24/08/30 22:00:00 |
2,173,548 725,106,105.00 |
AMPHENOL CORPORATION SER.... US0320951017 |
67.45 | 0.99% 0.66 |
![]() |
24/08/30 22:00:02 |
5,853,770 393,480,456.67 |
ANALOG DEVICES INC. US0326541051 |
234.84 | 1.71% 3.95 |
![]() |
24/08/30 22:00:00 |
2,771,051 649,557,836.35 |
ANSYS INC. US03662Q1058 |
321.42 | 0.45% 1.43 |
![]() |
24/08/30 22:00:00 |
953,396 306,229,433.34 |
AON PLC CLASS A IE00BLP1HW54 |
343.72 | 0.08% 0.26 |
![]() |
24/08/30 22:00:02 |
1,017,652 349,113,772.62 |
APA CORP. US03743Q1085 |
28.49 | -2.90% -0.85 |
![]() |
24/08/30 22:00:00 |
6,069,039 173,372,905.24 |
APPLE INC US0378331005 |
229.00 | -0.34% -0.79 |
![]() |
24/08/30 22:00:00 |
52,990,770 12,130,366,999.02 |
APPLIED MATERIALS INC US0382221051 |
197.26 | 2.22% 4.28 |
![]() |
24/08/30 22:00:00 |
7,313,848 1,436,160,939.98 |
APTIV PLC JE00B783TY65 |
71.53 | 0.86% 0.61 |
![]() |
24/08/30 22:00:02 |
2,712,509 193,314,047.19 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
113.09 | 0.25% 0.28 |
![]() |
24/08/30 22:00:00 |
2,739,377 309,709,739.90 |
ARCHER DANIELS MIDLAND CO US0394831020 |
60.99 | 0.25% 0.15 |
![]() |
24/08/30 22:00:02 |
3,369,054 205,270,998.10 |
ARISTA NETWORKS INC. US0404131064 |
353.38 | 1.96% 6.79 |
![]() |
24/08/30 22:00:02 |
1,548,752 543,589,004.85 |
ARTHUR J GALLAGHER & CO. US3635761097 |
292.57 | 0.38% 1.10 |
![]() |
24/08/30 22:00:02 |
1,405,032 410,291,277.17 |
ASSURANT INC. US04621X1081 |
196.35 | 0.51% 0.99 |
![]() |
24/08/30 22:00:02 |
508,233 99,721,011.08 |
AT&T INC. US00206R1023 |
19.90 | 0.71% 0.14 |
![]() |
24/08/30 22:02:59 |
29,362,657 582,808,469.35 |
ATMOS ENERGY CORP US0495601058 |
130.74 | 1.04% 1.35 |
![]() |
24/08/30 22:00:02 |
872,069 113,853,098.12 |
AUTODESK INC US0527691069 |
258.40 | 0.07% 0.17 |
![]() |
24/08/30 22:00:00 |
4,054,902 1,064,126,307.37 |
AUTOMATIC DATA PROCESSING... US0530151036 |
275.91 | 0.93% 2.55 |
![]() |
24/08/30 22:00:00 |
1,548,080 426,249,130.02 |
AUTOZONE INC US0533321024 |
3,181.48 | -0.73% -23.25 |
![]() |
24/08/30 22:00:02 |
129,689 411,776,403.36 |
AVALONBAY COMMUNITIES INC... US0534841012 |
225.73 | 1.16% 2.58 |
![]() |
24/08/30 22:00:02 |
875,738 197,392,062.98 |
AVERY DENNISON CORP US0536111091 |
221.85 | 1.50% 3.27 |
![]() |
24/08/30 22:00:02 |
677,301 149,978,148.36 |
AXON ENTERPRISE INC US05464C1018 |
364.97 | 0.82% 2.97 |
![]() |
24/08/30 22:00:00 |
454,912 165,763,663.23 |
BAKER HUGHES INC. 'A' US05722G1004 |
35.17 | -0.26% -0.09 |
![]() |
24/08/30 22:00:00 |
6,170,807 216,385,114.61 |
BALL CORP US0584981064 |
63.81 | 2.28% 1.42 |
![]() |
24/08/30 22:00:02 |
2,131,997 135,580,173.74 |
BANK OF AMERICA CORP. US0605051046 |
40.75 | 1.44% 0.58 |
![]() |
24/08/30 22:00:02 |
49,098,180 1,991,444,747.71 |
BANK OF NEW YORK MELLON C... US0640581007 |
68.22 | 1.44% 0.97 |
![]() |
24/08/30 22:00:02 |
4,351,992 295,873,181.43 |
BATH & BODY WORKS INC. US0708301041 |
30.76 | -0.77% -0.24 |
![]() |
24/08/30 22:00:02 |
5,164,131 158,406,177.80 |
BAXTER INTERNATIONAL INC US0718131099 |
37.94 | 0.18% 0.07 |
![]() |
24/08/30 22:00:02 |
4,248,884 161,536,500.25 |
BECTON DICKINSON AND CO. US0758871091 |
242.41 | 0.60% 1.44 |
![]() |
24/08/30 22:00:02 |
893,412 216,134,296.63 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
475.92 | 1.61% 7.55 |
![]() |
24/08/30 22:01:12 |
7,465,778 3,538,515,549.27 |
BEST BUY CORP INC. US0865161014 |
100.40 | 0.22% 0.22 |
![]() |
24/08/30 22:00:02 |
5,553,076 555,174,471.38 |
BIO-RAD LABORATORIES INC. US0905722072 |
337.32 | 1.08% 3.61 |
![]() |
24/08/30 22:00:02 |
205,414 69,016,272.60 |
BIO-TECHNE CORP. US09073M1045 |
73.99 | -0.71% -0.53 |
![]() |
24/08/30 22:00:00 |
842,930 62,399,531.50 |
BIOGEN IDEC INC. US09062X1037 |
204.76 | -0.03% -0.06 |
![]() |
24/08/30 22:00:00 |
879,061 179,818,298.13 |
BLACKROCK INC. US09247X1019 |
901.81 | 0.78% 6.94 |
![]() |
24/08/30 22:00:02 |
478,238 430,008,368.06 |
BLACKSTONE INC. US09260D1072 |
142.36 | 1.27% 1.78 |
![]() |
24/08/30 22:00:02 |
3,421,587 483,531,020.20 |
BOEING CO., THE US0970231058 |
173.74 | 0.86% 1.48 |
![]() |
24/08/30 22:00:02 |
4,146,190 717,599,291.11 |
BOOKING HOLDINGS INC. US09857L1089 |
3,909.23 | 0.47% 18.42 |
![]() |
24/08/30 22:00:00 |
239,635 937,113,658.39 |
BORGWARNER INC. US0997241064 |
34.07 | 0.53% 0.18 |
![]() |
24/08/30 22:00:02 |
1,867,031 63,427,095.97 |
BOSTON SCIENTIFIC CORP US1011371077 |
81.79 | 1.39% 1.12 |
![]() |
24/08/30 22:00:02 |
7,639,891 622,950,786.96 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
49.95 | 0.46% 0.23 |
![]() |
24/08/30 22:00:02 |
9,594,794 479,627,869.76 |
BROADCOM INC. US11135F1012 |
162.82 | 3.75% 5.89 |
![]() |
24/08/30 22:00:00 |
25,158,451 4,071,089,217.56 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
212.86 | 0.36% 0.76 |
![]() |
24/08/30 22:00:02 |
646,289 137,296,489.38 |
BROWN & BROWN INC. US1152361010 |
105.13 | 0.46% 0.48 |
![]() |
24/08/30 22:00:02 |
1,437,928 151,090,064.90 |
BROWN-FORMAN CORP US1156372096 |
45.59 | 0.33% 0.15 |
![]() |
24/08/30 22:00:02 |
2,684,790 122,276,591.96 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
174.00 | 1.07% 1.84 |
![]() |
24/08/30 22:00:02 |
1,260,319 218,659,993.83 |
BUNGE GLOBAL SA CH1300646267 |
101.38 | 0.32% 0.32 |
![]() |
24/08/30 22:00:02 |
1,218,797 123,375,960.56 |
BXP INC. US1011211018 |
75.22 | 1.10% 0.82 |
![]() |
24/08/30 22:00:02 |
1,595,592 119,901,571.92 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
103.51 | 0.49% 0.50 |
![]() |
24/08/30 22:00:00 |
1,640,922 169,712,944.69 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
268.93 | 1.24% 3.30 |
![]() |
24/08/30 22:00:00 |
2,021,784 542,771,727.01 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
37.64 | 1.29% 0.48 |
![]() |
24/08/30 22:00:00 |
12,048,917 452,255,733.71 |
CAMDEN PROPERTY TRUST US1331311027 |
125.20 | 1.01% 1.25 |
![]() |
24/08/30 22:00:02 |
938,872 117,231,107.38 |
CAMPBELL SOUP COMPANY US1344291091 |
49.72 | 0.95% 0.47 |
![]() |
24/08/30 22:00:00 |
3,372,805 167,564,956.38 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
146.93 | 1.07% 1.56 |
![]() |
24/08/30 22:00:02 |
1,983,621 290,629,807.95 |
CARDINAL HEALTH INC. US14149Y1082 |
112.72 | 0.46% 0.52 |
![]() |
24/08/30 22:00:02 |
1,836,612 207,060,007.11 |
CARMAX INC. US1431301027 |
84.55 | -0.89% -0.76 |
![]() |
24/08/30 22:00:02 |
1,163,560 98,350,645.68 |
CARNIVAL CORP. PA1436583006 |
16.50 | -0.24% -0.04 |
![]() |
24/08/30 22:00:02 |
20,664,214 340,541,467.76 |
CARRIER GLOBAL CORP US14448C1045 |
72.78 | 2.38% 1.69 |
![]() |
24/08/30 22:00:02 |
3,251,053 235,767,795.23 |
CATALENT INC. US1488061029 |
60.96 | 0.02% 0.01 |
![]() |
24/08/30 22:00:02 |
2,038,487 123,939,497.19 |
CATERPILLAR INC US1491231015 |
356.10 | 1.27% 4.46 |
![]() |
24/08/30 22:00:02 |
2,974,052 1,055,154,935.69 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
205.40 | -0.51% -1.06 |
![]() |
24/08/30 22:00:00 |
1,001,828 205,806,492.09 |
CBRE GROUP INC US12504L1098 |
115.14 | 0.45% 0.52 |
![]() |
24/08/30 22:00:02 |
2,789,242 320,833,358.19 |
CDW CORP. US12514G1085 |
225.64 | 1.13% 2.52 |
![]() |
24/08/30 22:00:00 |
1,437,076 323,533,784.78 |
CELANESE CORP US1508701034 |
130.60 | 0.42% 0.54 |
![]() |
24/08/30 22:00:02 |
924,747 120,229,301.11 |
CENCORA INC. US03073E1055 |
239.57 | 0.83% 1.97 |
![]() |
24/08/30 22:00:02 |
1,229,115 293,731,083.00 |
CENTENE CORP US15135B1017 |
78.83 | 0.69% 0.54 |
![]() |
24/08/30 22:00:02 |
3,063,599 241,185,854.51 |
CENTERPOINT ENERGY INC. US15189T1079 |
27.30 | 0.81% 0.22 |
![]() |
24/08/30 22:00:02 |
5,825,982 158,427,644.32 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
83.09 | 0.19% 0.16 |
![]() |
24/08/30 22:00:02 |
1,772,226 146,988,536.13 |
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.