2024/07/26 23:09:24 | |
---|---|
Price | |
5,459.10 USD | |
Difference | 1.11% (59.88) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,433.67 USD |
High | 5,488.32 USD |
Low | 5,430.70 USD |
Close (prev. day) | 5,399.22 USD |
Trading volume (m) | 2,629,669,887 |
Volume (pcs) | 14,348,607,198,473 |
Name | Price | +|- (%) | Trend |
3M COMPANY | 127.16 | +22.99 |
![]() |
MOHAWK IND... | 160.71 | +19.49 |
![]() |
CHARTER CO... | 367.62 | +16.62 |
![]() |
BRISTOL-MY... | 50.45 | +11.44 |
![]() |
NORFOLK SO... | 247.22 | +10.91 |
![]() |
Name | Price | +|- (%) | Trend |
DEXCOM INC... | 64.00 | -40.66 |
![]() |
BIOGEN IDE... | 211.17 | -7.15 |
![]() |
L3HARRIS T... | 229.41 | -5.70 |
![]() |
RESMED INC... | 197.04 | -5.42 |
![]() |
DAVITA INC... | 137.41 | -3.57 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/07/26 |
![]() |
Equity Weekly |
![]() |
2024/07/26 |
![]() |
Week Ahead |
![]() |
2024/07/26 |
![]() |
Wochenausblick |
![]() |
2024/07/24 |
![]() |
Global Equity Ratings |
![]() |
2024/07/24 |
![]() |
Aktienempfehlungen Global |
![]() |
2024/07/26 23:09:24 | |
---|---|
Price | |
5,459.10 USD | |
Difference | 1.11% (59.88) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,433.67 USD |
High | 5,488.32 USD |
Low | 5,430.70 USD |
Close (prev. day) | 5,399.22 USD |
Trading volume (m) | 2,629,669,887 |
Volume (pcs) | 14,348,607,198,473 |
6m | 1y | 3y | |
Perf (%) | +11.62% | +19.54% | +23.44% |
Perf (abs.) | +568.13 | +892.35 | +1,036.80 |
Beta | - | - | - |
Volatility | 11.57 | 11.70 | 17.45 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,481.12 USD (2,813,255,190) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,523.22 USD (2,545,622,284) |
Ø price 100 days | Ø volume 100 days (pcs.) | 5,298.23 USD (2,349,809,612) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,883.33 USD (2,304,805,494) |
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 |
FORD MOTOR COMPANY US3453708600 |
11.19 | 0.27% 0.03 |
![]() |
24/07/26 22:00:26 |
79,599,879 891,826,124.65 |
FORTINET INC. US34959E1091 |
57.00 | -0.54% -0.31 |
![]() |
24/07/26 22:00:00 |
4,244,996 242,963,873.62 |
FORTIVE CORP COM USD0.01 US34959J1088 |
70.99 | 1.43% 1.00 |
![]() |
24/07/26 22:00:02 |
2,623,728 185,762,031.29 |
FOX CORP. CLASS A US35137L1052 |
37.51 | 1.19% 0.44 |
![]() |
24/07/26 22:00:00 |
1,850,945 69,266,845.39 |
FOX CORP. CLASS B US35137L2043 |
34.92 | 1.33% 0.46 |
![]() |
24/07/26 22:00:00 |
626,917 21,826,370.91 |
FRANKLIN RESOURCES INC. US3546131018 |
23.08 | -2.37% -0.56 |
![]() |
24/07/26 22:00:01 |
6,473,094 149,878,331.15 |
FREEPORT-MCMORAN COPPER &... US35671D8570 |
45.00 | 1.06% 0.47 |
![]() |
24/07/26 22:00:12 |
10,390,517 466,572,687.00 |
GARMIN LTD. CH0114405324 |
177.94 | 2.62% 4.54 |
![]() |
24/07/26 22:00:02 |
1,059,479 187,948,887.94 |
GARTNER INC. US3666511072 |
470.92 | 1.93% 8.93 |
![]() |
24/07/26 22:00:02 |
424,650 199,505,670.76 |
GE AEROSPACE US3696043013 |
169.81 | 3.12% 5.14 |
![]() |
24/07/26 22:00:02 |
7,297,730 1,241,473,029.30 |
GE HEALTHCARE TECHNOLOGIE... US36266G1076 |
80.50 | 0.73% 0.58 |
![]() |
24/07/26 22:00:00 |
2,532,946 204,554,153.96 |
GE VERNOVA INC. US36828A1016 |
173.11 | 8.19% 13.11 |
![]() |
24/07/26 22:00:02 |
3,871,920 661,675,913.20 |
GEN DIGITAL INC. US6687711084 |
26.09 | 3.49% 0.88 |
![]() |
24/07/26 22:00:00 |
4,689,681 121,822,028.84 |
GENERAC HOLDINGS INC. US3687361044 |
159.43 | 4.35% 6.65 |
![]() |
24/07/26 22:00:02 |
798,316 126,705,508.38 |
GENERAL DYNAMICS CORPORAT... US3695501086 |
290.40 | -0.20% -0.58 |
![]() |
24/07/26 22:00:02 |
1,079,838 313,647,319.91 |
GENERAL MILLS INC. US3703341046 |
66.32 | 0.74% 0.49 |
![]() |
24/07/26 22:00:02 |
2,548,167 168,990,062.21 |
GENERAL MOTORS CORP US37045V1008 |
44.12 | -0.02% -0.01 |
![]() |
24/07/26 22:00:02 |
18,411,118 811,693,616.10 |
GENUINE PARTS CORP US3724601055 |
141.97 | 2.90% 4.00 |
![]() |
24/07/26 22:00:02 |
988,185 140,468,339.13 |
GILEAD SCIENCES INC. US3755581036 |
77.01 | 0.65% 0.50 |
![]() |
24/07/26 22:00:00 |
7,453,639 575,515,746.98 |
GLOBAL PAYMENTS INC. US37940X1028 |
101.19 | 2.48% 2.45 |
![]() |
24/07/26 22:00:02 |
1,778,747 179,581,313.81 |
GLOBE LIFE CORP. US37959E1029 |
90.69 | 1.81% 1.61 |
![]() |
24/07/26 22:00:02 |
998,446 90,155,415.19 |
GODADDY INC US3802371076 |
143.65 | 0.25% 0.36 |
![]() |
24/07/26 22:00:02 |
1,395,497 200,606,667.66 |
GOLDMAN SACHS GROUP INC US38141G1040 |
499.03 | 1.49% 7.32 |
![]() |
24/07/26 22:00:02 |
2,249,857 1,124,144,071.43 |
HALLIBURTON CO US4062161017 |
34.40 | 0.70% 0.24 |
![]() |
24/07/26 22:00:02 |
6,737,765 230,949,767.57 |
HARTFORD FINANCIAL SERVIC... US4165151048 |
109.63 | 7.13% 7.30 |
![]() |
24/07/26 22:00:02 |
2,870,720 312,393,920.31 |
HASBRO INC COM USD0.50 US4180561072 |
63.85 | 3.79% 2.33 |
![]() |
24/07/26 22:00:00 |
2,088,409 131,910,959.01 |
HCA HEALTHCARE INC. US40412C1018 |
354.78 | 0.56% 1.99 |
![]() |
24/07/26 22:00:02 |
1,215,941 430,544,041.89 |
HEALTHPEAK PROPERTIES INC... US42250P1030 |
21.90 | 5.49% 1.14 |
![]() |
24/07/26 22:00:02 |
8,948,525 194,266,163.52 |
HENRY SCHEIN INC. US8064071025 |
72.31 | 1.79% 1.27 |
![]() |
24/07/26 22:00:00 |
1,079,397 77,834,359.16 |
HERSHEY CORP US4278661081 |
193.53 | 0.45% 0.86 |
![]() |
24/07/26 22:00:02 |
1,504,176 290,611,977.46 |
HESS CORPORATION US42809H1077 |
150.25 | 0.27% 0.40 |
![]() |
24/07/26 22:00:02 |
1,169,120 175,717,940.82 |
HEWLETT PACKARD ENTERPRIS... US42824C1099 |
19.76 | 1.59% 0.31 |
![]() |
24/07/26 22:00:02 |
7,954,784 156,980,640.53 |
HILTON WORLDWIDE HOLDINGS... US43300A2033 |
215.61 | 1.14% 2.43 |
![]() |
24/07/26 22:00:02 |
1,615,572 348,364,859.59 |
HOLOGIC INC. US4364401012 |
78.63 | 0.96% 0.75 |
![]() |
24/07/26 22:00:00 |
1,472,174 116,022,538.92 |
HOME DEPOT INC., THE US4370761029 |
359.51 | 1.76% 6.22 |
![]() |
24/07/26 22:00:02 |
2,439,246 877,027,450.61 |
HONEYWELL INTERNATIONAL I... US4385161066 |
202.74 | 0.14% 0.29 |
![]() |
24/07/26 22:00:00 |
7,452,531 1,508,028,320.90 |
HORMEL FOODS CORP US4404521001 |
32.01 | 0.53% 0.17 |
![]() |
24/07/26 22:00:02 |
1,631,995 52,185,276.90 |
HOST HOTELS & RESORTS INC... US44107P1049 |
17.45 | 1.51% 0.26 |
![]() |
24/07/26 22:00:00 |
6,411,758 112,174,175.50 |
HOWMET AEROSPACE INC. US4432011082 |
82.68 | 0.41% 0.34 |
![]() |
24/07/26 22:00:02 |
2,903,005 239,776,493.41 |
HP INC. US40434L1052 |
36.34 | 0.25% 0.09 |
![]() |
24/07/26 22:00:02 |
7,299,563 265,527,787.47 |
HUBBELL INC COM USD0.001 US4435106079 |
367.09 | 3.25% 11.54 |
![]() |
24/07/26 22:00:02 |
342,262 125,526,681.32 |
HUMANA INC. US4448591028 |
392.63 | 1.61% 6.23 |
![]() |
24/07/26 22:00:02 |
1,003,973 395,963,601.83 |
HUNT (J.B.) TRANSPORT SVC... US4456581077 |
171.54 | 0.45% 0.76 |
![]() |
24/07/26 22:00:00 |
711,246 122,312,148.12 |
HUNTINGTON BANCSHARES INC... US4461501045 |
15.13 | 0.46% 0.07 |
![]() |
24/07/26 22:00:00 |
17,412,332 262,954,465.49 |
HUNTINGTON INGALLS INDUST... US4464131063 |
276.03 | 0.76% 2.08 |
![]() |
24/07/26 22:00:02 |
297,115 81,977,590.59 |
IDEX CORP US45167R1041 |
206.46 | 1.66% 3.38 |
![]() |
24/07/26 22:00:02 |
278,603 57,569,487.93 |
IDEXX LABORATORIES INC. US45168D1046 |
469.71 | -0.21% -0.97 |
![]() |
24/07/26 22:00:00 |
588,415 277,460,730.05 |
ILLINOIS TOOL WORKS INC. US4523081093 |
247.49 | 1.50% 3.66 |
![]() |
24/07/26 22:00:02 |
882,230 218,331,434.64 |
INCYTE CORP US45337C1027 |
68.61 | 0.06% 0.04 |
![]() |
24/07/26 22:00:00 |
2,186,078 150,420,695.20 |
INGERSOLL RAND INC. US45687V1061 |
98.70 | 1.82% 1.76 |
![]() |
24/07/26 22:00:02 |
1,803,638 178,192,707.01 |
INSULET CORPORATION US45784P1012 |
193.30 | 1.27% 2.42 |
![]() |
24/07/26 22:00:00 |
1,848,011 356,580,091.10 |
INTEL CORP. US4581401001 |
31.35 | 0.80% 0.25 |
![]() |
24/07/26 22:00:00 |
38,352,543 1,200,901,861.15 |
INTERCONTINENTAL EXCHANGE... US45866F1049 |
151.00 | 1.32% 1.97 |
![]() |
24/07/26 22:00:02 |
2,066,933 311,809,848.61 |
INTERNATIONAL BUS MACHINE... US4592001014 |
191.75 | -0.12% -0.23 |
![]() |
24/07/26 22:00:02 |
4,294,875 823,965,444.96 |
INTERNATIONAL FLAVORS & F... US4595061015 |
98.84 | 1.73% 1.68 |
![]() |
24/07/26 22:00:02 |
1,231,311 121,249,338.74 |
INTERNATIONAL PAPER CORP US4601461035 |
46.92 | 1.51% 0.70 |
![]() |
24/07/26 22:00:02 |
5,541,837 259,395,445.73 |
INTERPUBLIC GROUP OF COMP... US4606901001 |
30.98 | 2.38% 0.72 |
![]() |
24/07/26 22:00:02 |
5,374,974 167,056,823.55 |
INTUIT INC. US4612021034 |
633.36 | 1.12% 7.04 |
![]() |
24/07/26 22:00:00 |
987,151 626,637,382.71 |
INTUITIVE SURGICAL INC US46120E6023 |
441.30 | 1.04% 4.56 |
![]() |
24/07/26 22:00:00 |
1,196,597 528,389,195.54 |
INVESCO LTD. BMG491BT1088 |
17.42 | 1.81% 0.31 |
![]() |
24/07/26 22:00:02 |
3,457,867 59,878,052.15 |
INVITATION HOMES INC COM ... US46187W1071 |
34.07 | 2.62% 0.87 |
![]() |
24/07/26 22:00:02 |
7,097,638 241,609,226.69 |
IQVIA HOLDINGS INC US46266C1053 |
239.67 | 3.18% 7.38 |
![]() |
24/07/26 22:00:02 |
1,195,238 284,184,718.33 |
IRON MOUNTAIN INC US46284V1017 |
98.50 | 1.65% 1.60 |
![]() |
24/07/26 22:00:02 |
1,193,311 117,528,561.86 |
J.M. SMUCKER CORP., THE US8326964058 |
118.19 | 1.84% 2.13 |
![]() |
24/07/26 22:00:01 |
754,998 88,856,775.37 |
JABIL INC. US4663131039 |
110.38 | 0.03% 0.03 |
![]() |
24/07/26 22:00:02 |
1,210,941 134,394,736.04 |
JACK HENRY & ASSOCIATES I... US4262811015 |
170.33 | 1.70% 2.85 |
![]() |
24/07/26 22:00:00 |
237,151 40,317,301.32 |
JACOBS SOLUTIONS US46982L1089 |
145.98 | 0.41% 0.59 |
![]() |
24/07/26 22:00:02 |
527,153 77,196,281.03 |
JOHNSON & JOHNSON US4781601046 |
160.64 | 0.63% 1.00 |
![]() |
24/07/26 22:00:02 |
8,356,878 1,344,395,162.36 |
JOHNSON CONTROLS INTERNAT... IE00BY7QL619 |
68.77 | 3.07% 2.05 |
![]() |
24/07/26 22:00:01 |
4,794,459 329,873,677.48 |
JPMORGAN CHASE & CO US46625H1005 |
212.24 | 1.71% 3.57 |
![]() |
24/07/26 22:00:02 |
8,027,787 1,702,780,542.21 |
JUNIPER NETWORKS INC US48203R1041 |
37.25 | -0.64% -0.24 |
![]() |
24/07/26 22:00:02 |
2,436,236 90,791,085.89 |
KELLANOVA US4878361082 |
57.47 | 0.33% 0.19 |
![]() |
24/07/26 22:00:02 |
1,805,253 103,556,794.87 |
KENVUE INC. US49177J1025 |
18.69 | 2.41% 0.44 |
![]() |
24/07/26 22:00:02 |
11,484,659 214,049,603.03 |
KEURIG DR PEPPER US49271V1008 |
33.74 | 1.60% 0.53 |
![]() |
24/07/26 22:00:00 |
12,633,236 425,860,184.38 |
KEYCORP US4932671088 |
16.46 | 2.05% 0.33 |
![]() |
24/07/26 22:00:02 |
14,594,331 238,238,769.02 |
KEYSIGHT TECHNOLOGIES INC... US49338L1035 |
138.40 | 1.85% 2.51 |
![]() |
24/07/26 22:00:01 |
816,144 112,925,146.69 |
KIMBERLY-CLARK CORP US4943681035 |
141.81 | 0.52% 0.74 |
![]() |
24/07/26 22:00:02 |
2,064,513 292,764,706.04 |
KIMCO REALTY CORP US49446R1095 |
21.19 | 2.17% 0.45 |
![]() |
24/07/26 22:00:02 |
3,309,113 69,818,355.13 |
KINDER MORGAN INC. US49456B1017 |
21.37 | 1.42% 0.30 |
![]() |
24/07/26 22:00:02 |
12,587,936 268,545,042.20 |
KKR & CO. INC. US48251W1045 |
118.51 | 1.54% 1.80 |
![]() |
24/07/26 22:00:02 |
3,480,322 413,738,294.73 |
KLA CORP. US4824801009 |
787.39 | 3.22% 24.58 |
![]() |
24/07/26 22:00:00 |
1,047,694 823,864,130.49 |
KRAFT HEINZ CO. US5007541064 |
33.36 | 0.21% 0.07 |
![]() |
24/07/26 22:00:00 |
6,048,693 201,679,155.75 |
KROGER CORP US5010441013 |
54.27 | 1.80% 0.96 |
![]() |
24/07/26 22:00:02 |
2,552,485 138,201,548.76 |
L3HARRIS TECHNOLOGIES INC... US5024311095 |
229.41 | -5.70% -13.86 |
![]() |
24/07/26 22:00:02 |
2,302,156 532,120,288.88 |
LAB CORP AMER HLDG US5049221055 |
210.90 | 0.56% 1.18 |
![]() |
24/07/26 22:00:02 |
395,638 83,651,822.30 |
LAM RESEARCH CORP US5128071082 |
894.64 | 1.19% 10.52 |
![]() |
24/07/26 22:00:00 |
1,167,861 1,048,161,060.30 |
LAMB WESTON HLDGS INC COM... US5132721045 |
56.71 | 6.98% 3.70 |
![]() |
24/07/26 22:00:02 |
9,809,144 548,968,000.43 |
LAS VEGAS SANDS CORP US5178341070 |
39.18 | -0.41% -0.16 |
![]() |
24/07/26 22:00:02 |
6,490,774 254,526,450.79 |
LEIDOS HOLDINGS INC. US5253271028 |
149.83 | -1.44% -2.19 |
![]() |
24/07/26 22:00:02 |
1,043,788 156,506,994.55 |
LENNAR CORP US5260571048 |
176.71 | 3.17% 5.43 |
![]() |
24/07/26 22:00:02 |
2,211,349 390,982,751.97 |
LINDE PLC IE000S9YS762 |
451.39 | 1.89% 8.36 |
![]() |
24/07/26 22:00:00 |
1,307,402 589,065,337.52 |
LIVE NATION ENTERTAINMENT... US5380341090 |
93.64 | 1.54% 1.42 |
![]() |
24/07/26 22:00:02 |
1,551,564 145,426,114.22 |
LKQ CORP US5018892084 |
40.18 | 3.16% 1.23 |
![]() |
24/07/26 22:00:00 |
3,687,813 147,791,754.14 |
LOCKHEED MARTIN CORP US5398301094 |
524.80 | 0.65% 3.40 |
![]() |
24/07/26 22:00:02 |
1,141,310 599,521,319.67 |
LOEWS CORP US5404241086 |
80.09 | 2.27% 1.78 |
![]() |
24/07/26 22:00:02 |
649,510 51,998,907.49 |
LOWES COMPANIES INC. US5486611073 |
238.87 | 1.75% 4.10 |
![]() |
24/07/26 22:00:02 |
1,942,530 465,145,427.39 |
LULULEMON ATHLETICA INC. US5500211090 |
253.50 | 2.50% 6.18 |
![]() |
24/07/26 22:00:00 |
4,121,392 1,041,511,058.73 |
LYONDELLBASELL INDUSTRIES... NL0009434992 |
97.26 | 0.68% 0.66 |
![]() |
24/07/26 22:00:02 |
1,113,543 108,179,336.82 |
M AND T BANK CORP US55261F1049 |
174.90 | 0.80% 1.39 |
![]() |
24/07/26 22:00:02 |
980,508 171,085,029.91 |
MARATHON OIL CORPORATION ... US5658491064 |
27.87 | -0.07% -0.02 |
![]() |
24/07/26 22:00:02 |
4,426,487 123,304,920.30 |
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.