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 |
BIOGEN IDEC INC. US09062X1037 |
211.17 | -7.15% -16.27 |
|
24/07/26 22:00:00 |
2,256,077 479,973,791.73 |
ALIGN TECHNOLOGY INC. US0162551016 |
220.45 | -2.48% -5.60 |
|
24/07/26 22:00:00 |
1,185,768 262,752,484.54 |
AT&T INC. US00206R1023 |
19.01 | -0.94% -0.18 |
|
24/07/26 22:00:02 |
30,844,174 587,142,144.16 |
ABBOTT LABS US0028241000 |
105.24 | -0.68% -0.72 |
|
24/07/26 22:00:02 |
8,611,560 908,637,023.52 |
AUTODESK INC US0527691069 |
240.86 | -0.57% -1.37 |
|
24/07/26 22:00:00 |
1,267,132 306,321,876.55 |
ACCENTURE PLC IE00B4BNMY34 |
328.46 | -0.50% -1.66 |
|
24/07/26 22:00:02 |
2,438,247 799,803,659.44 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
439.54 | -0.48% -2.13 |
|
24/07/26 22:00:02 |
530,900 233,819,386.17 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
186.46 | -0.32% -0.59 |
|
24/07/26 22:00:00 |
549,938 102,888,693.11 |
ALPHABET INC. CLASS C US02079K1079 |
168.68 | -0.28% -0.48 |
|
24/07/26 22:00:00 |
25,150,116 4,226,117,339.87 |
APA CORP. US03743Q1085 |
31.21 | -0.22% -0.07 |
|
24/07/26 22:00:00 |
3,493,116 109,062,374.51 |
ALPHABET INC A US02079K3059 |
167.00 | -0.17% -0.28 |
|
24/07/26 22:00:00 |
41,336,886 6,873,727,824.00 |
AXON ENTERPRISE INC US05464C1018 |
310.59 | -0.07% -0.22 |
|
24/07/26 22:00:00 |
347,882 108,094,993.18 |
BANK OF AMERICA CORP. US0605051046 |
41.67 | -0.02% -0.01 |
|
24/07/26 22:00:01 |
52,049,329 2,170,686,820.42 |
BEST BUY CORP INC. US0865161014 |
87.35 | 0.00% 0.00 |
|
24/07/26 22:00:02 |
1,734,759 151,730,296.16 |
AIRBNB INC. CLASS A US0090661010 |
140.10 | 0.05% 0.07 |
|
24/07/26 22:00:00 |
5,101,418 714,280,058.58 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
89.47 | 0.07% 0.06 |
|
24/07/26 22:00:00 |
1,379,110 123,331,451.47 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
258.79 | 0.16% 0.41 |
|
24/07/26 22:00:00 |
2,605,433 678,640,607.79 |
AMGEN INC. US0311621009 |
334.85 | 0.16% 0.55 |
|
24/07/26 22:00:00 |
1,515,471 508,072,409.89 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
10.62 | 0.19% 0.02 |
|
24/07/26 22:00:00 |
45,684,501 478,180,296.43 |
APPLE INC US0378331005 |
217.96 | 0.22% 0.47 |
|
24/07/26 22:00:00 |
41,601,345 9,065,009,117.79 |
CENCORA INC. US03073E1055 |
227.62 | 0.22% 0.51 |
|
24/07/26 22:00:02 |
1,310,278 298,173,741.16 |
ALLIANT ENERGY CORP US0188021085 |
56.01 | 0.30% 0.17 |
|
24/07/26 22:00:00 |
1,263,404 70,699,195.98 |
CATALENT INC. US1488061029 |
58.68 | 0.39% 0.23 |
|
24/07/26 22:00:02 |
3,004,922 176,229,228.93 |
CDW CORP. US12514G1085 |
229.74 | 0.49% 1.12 |
|
24/07/26 22:00:00 |
988,622 226,588,932.31 |
ANSYS INC. US03662Q1058 |
312.26 | 0.51% 1.57 |
|
24/07/26 22:00:00 |
323,741 101,400,170.63 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
96.97 | 0.62% 0.60 |
|
24/07/26 22:00:00 |
713,626 69,095,854.27 |
AMEREN CORP US0236081024 |
78.04 | 0.63% 0.49 |
|
24/07/26 22:00:02 |
976,386 76,165,773.16 |
AMERICAN ELECTRIC POWER C... US0255371017 |
96.45 | 0.64% 0.61 |
|
24/07/26 22:00:00 |
2,275,133 219,369,519.65 |
AFLAC INC. US0010551028 |
94.82 | 0.74% 0.70 |
|
24/07/26 22:00:01 |
1,146,715 108,725,832.40 |
BANK OF NEW YORK MELLON C... US0640581007 |
65.35 | 0.83% 0.54 |
|
24/07/26 22:00:02 |
3,898,661 255,219,483.79 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
149.36 | 0.86% 1.27 |
|
24/07/26 22:00:02 |
1,795,053 267,872,263.96 |
BOSTON SCIENTIFIC CORP US1011371077 |
74.92 | 0.89% 0.66 |
|
24/07/26 22:00:02 |
7,973,424 597,049,943.84 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
260.98 | 0.90% 2.34 |
|
24/07/26 22:00:02 |
1,042,927 272,532,876.55 |
ATMOS ENERGY CORP US0495601058 |
126.16 | 0.98% 1.23 |
|
24/07/26 22:00:02 |
504,438 63,573,451.39 |
CARNIVAL CORP. PA1436583006 |
17.27 | 0.99% 0.17 |
|
24/07/26 22:00:01 |
20,816,921 359,229,710.33 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
437.66 | 1.01% 4.37 |
|
24/07/26 22:00:58 |
2,717,621 1,188,793,319.23 |
CAMPBELL SOUP COMPANY US1344291091 |
46.75 | 1.04% 0.48 |
|
24/07/26 22:00:02 |
2,644,154 123,487,586.94 |
ARCHER DANIELS MIDLAND CO US0394831020 |
63.98 | 1.04% 0.66 |
|
24/07/26 22:00:02 |
2,048,324 130,610,152.17 |
BOOKING HOLDINGS INC. US09857L1089 |
3,700.99 | 1.12% 41.11 |
|
24/07/26 22:00:00 |
233,994 864,841,863.05 |
AMERICAN WATER WORKS CORP... US0304201033 |
141.71 | 1.15% 1.61 |
|
24/07/26 22:00:02 |
645,036 91,378,158.03 |
BAXTER INTERNATIONAL INC US0718131099 |
35.51 | 1.20% 0.42 |
|
24/07/26 22:00:02 |
3,470,476 123,590,688.21 |
BUNGE GLOBAL SA CH1300646267 |
114.31 | 1.20% 1.36 |
|
24/07/26 22:00:02 |
757,750 86,532,938.79 |
ADVANCED MICRO DEVICES IN... US0079031078 |
139.99 | 1.21% 1.67 |
|
24/07/26 22:00:00 |
49,435,825 6,919,118,399.43 |
AUTOMATIC DATA PROCESSING... US0530151036 |
252.67 | 1.24% 3.09 |
|
24/07/26 22:00:00 |
1,449,554 365,606,796.48 |
ALTRIA GROUP INC. US02209S1033 |
50.43 | 1.27% 0.63 |
|
24/07/26 22:00:02 |
6,995,663 350,663,529.54 |
APTIV PLC JE00B783TY65 |
68.74 | 1.34% 0.91 |
|
24/07/26 22:00:02 |
2,032,880 139,156,425.38 |
BIO-RAD LABORATORIES INC. US0905722072 |
319.42 | 1.35% 4.25 |
|
24/07/26 22:00:02 |
243,348 77,782,980.46 |
BOEING CO., THE US0970231058 |
186.89 | 1.38% 2.54 |
|
24/07/26 22:00:02 |
6,271,995 1,175,695,175.05 |
BLACKSTONE INC. US09260D1072 |
142.00 | 1.41% 1.98 |
|
24/07/26 22:00:02 |
3,262,890 462,445,307.37 |
AMAZON.COM INC. US0231351067 |
182.50 | 1.47% 2.65 |
|
24/07/26 22:00:00 |
29,505,964 5,369,624,293.77 |
CARDINAL HEALTH INC. US14149Y1082 |
98.35 | 1.49% 1.44 |
|
24/07/26 22:00:02 |
1,383,461 136,109,347.45 |
BROWN-FORMAN CORP US1156372096 |
45.77 | 1.55% 0.70 |
|
24/07/26 22:00:02 |
1,392,674 63,447,281.92 |
BROADCOM INC. US11135F1012 |
151.63 | 1.59% 2.37 |
|
24/07/26 22:00:00 |
20,839,871 3,158,428,574.28 |
CELANESE CORP US1508701034 |
139.08 | 1.59% 2.18 |
|
24/07/26 22:00:02 |
718,328 99,373,028.33 |
ARISTA NETWORKS INC. US0404131064 |
319.21 | 1.62% 5.09 |
|
24/07/26 22:00:02 |
2,351,934 751,616,079.67 |
ABBVIE INC. US00287Y1091 |
185.16 | 1.64% 2.99 |
|
24/07/26 22:00:02 |
6,948,832 1,288,843,136.17 |
CENTERPOINT ENERGY INC. US15189T1079 |
29.36 | 1.66% 0.48 |
|
24/07/26 22:00:02 |
4,664,965 136,765,739.36 |
AES CORP US00130H1059 |
17.52 | 1.68% 0.29 |
|
24/07/26 22:00:02 |
5,224,716 91,577,060.15 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
137.32 | 1.73% 2.34 |
|
24/07/26 22:00:01 |
1,717,670 236,582,700.69 |
BROWN & BROWN INC. US1152361010 |
99.17 | 1.79% 1.74 |
|
24/07/26 22:00:01 |
960,217 94,930,586.22 |
CATERPILLAR INC US1491231015 |
350.48 | 1.79% 6.18 |
|
24/07/26 22:00:02 |
1,894,930 663,629,970.88 |
AVALONBAY COMMUNITIES INC... US0534841012 |
206.48 | 1.80% 3.65 |
|
24/07/26 22:00:02 |
375,637 77,423,718.94 |
CARMAX INC. US1431301027 |
83.02 | 1.80% 1.47 |
|
24/07/26 22:00:02 |
1,002,712 83,054,489.47 |
AMERICAN TOWER CORP US03027X1000 |
213.72 | 1.81% 3.80 |
|
24/07/26 22:00:02 |
1,548,313 329,753,817.14 |
CAMDEN PROPERTY TRUST US1331311027 |
113.01 | 1.89% 2.10 |
|
24/07/26 22:00:02 |
756,273 85,311,439.99 |
ADOBE INC. US00724F1012 |
542.44 | 1.93% 10.29 |
|
24/07/26 22:00:00 |
2,090,007 1,131,485,218.88 |
BALL CORP US0584981064 |
63.25 | 1.93% 1.20 |
|
24/07/26 22:00:02 |
1,155,070 72,947,298.95 |
BECTON DICKINSON AND CO. US0758871091 |
237.30 | 1.94% 4.52 |
|
24/07/26 22:00:02 |
1,384,408 329,132,616.89 |
BORGWARNER INC. US0997241064 |
32.81 | 1.96% 0.63 |
|
24/07/26 22:00:02 |
2,159,756 70,384,137.60 |
AUTOZONE INC US0533321024 |
3,090.31 | 1.96% 59.34 |
|
24/07/26 22:00:01 |
182,598 563,854,187.38 |
ALBEMARLE CORP US0126531013 |
92.80 | 1.98% 1.80 |
|
24/07/26 22:00:01 |
1,868,593 172,296,662.49 |
ASSURANT INC. US04621X1081 |
173.05 | 2.04% 3.46 |
|
24/07/26 22:00:02 |
232,976 40,323,174.44 |
APPLIED MATERIALS INC US0382221051 |
206.47 | 2.05% 4.15 |
|
24/07/26 22:00:00 |
5,208,974 1,072,272,103.00 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
75.04 | 2.08% 1.53 |
|
24/07/26 22:00:02 |
1,668,587 124,707,829.69 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
212.63 | 2.19% 4.56 |
|
24/07/26 22:00:02 |
343,817 72,980,823.18 |
AVERY DENNISON CORP US0536111091 |
213.74 | 2.22% 4.64 |
|
24/07/26 22:00:02 |
522,970 111,449,008.77 |
AMETEK INC. US0311001004 |
172.27 | 2.23% 3.75 |
|
24/07/26 22:00:02 |
864,601 149,315,214.11 |
AMCOR PLC JE00BJ1F3079 |
10.38 | 2.27% 0.23 |
|
24/07/26 22:00:02 |
12,411,796 128,455,913.30 |
ALLSTATE CORP US0200021014 |
169.17 | 2.28% 3.77 |
|
24/07/26 22:00:01 |
1,913,727 324,194,416.30 |
BLACKROCK INC. US09247X1019 |
856.20 | 2.35% 19.66 |
|
24/07/26 22:00:02 |
555,814 474,779,940.72 |
AMERICAN EXPRESS CO US0258161092 |
245.89 | 2.38% 5.71 |
|
24/07/26 22:00:02 |
2,174,459 532,847,382.53 |
BIO-TECHNE CORP. US09073M1045 |
80.60 | 2.45% 1.93 |
|
24/07/26 22:00:00 |
969,063 77,941,729.05 |
ANALOG DEVICES INC. US0326541051 |
226.43 | 2.49% 5.51 |
|
24/07/26 22:00:00 |
4,296,172 970,188,224.99 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
118.92 | 2.51% 2.91 |
|
24/07/26 22:00:02 |
920,099 109,376,069.45 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
96.91 | 2.59% 2.44 |
|
24/07/26 22:00:00 |
1,108,464 107,433,035.89 |
AMERICAN INTERNATIONAL GR... US0268747849 |
77.24 | 2.64% 1.99 |
|
24/07/26 22:00:01 |
3,681,487 283,891,393.60 |
CBRE GROUP INC US12504L1098 |
110.55 | 2.90% 3.12 |
|
24/07/26 22:00:02 |
3,578,154 394,202,900.24 |
ALLEGION PLC IE00BFRT3W74 |
136.77 | 2.93% 3.89 |
|
24/07/26 22:00:02 |
1,089,910 148,506,340.70 |
CARRIER GLOBAL CORP US14448C1045 |
66.77 | 2.99% 1.94 |
|
24/07/26 22:00:02 |
4,351,536 291,547,883.64 |
BATH & BODY WORKS INC. US0708301041 |
34.17 | 3.14% 1.04 |
|
24/07/26 22:00:02 |
3,773,842 128,657,548.53 |
AMPHENOL CORPORATION SER.... US0320951017 |
63.86 | 3.40% 2.10 |
|
24/07/26 22:00:02 |
11,995,415 768,624,158.74 |
ARTHUR J GALLAGHER & CO. US3635761097 |
283.58 | 3.51% 9.61 |
|
24/07/26 22:00:02 |
1,161,116 326,901,832.24 |
BXP INC. US1011211018 |
70.50 | 3.81% 2.59 |
|
24/07/26 22:00:02 |
914,271 64,030,199.97 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
35.06 | 5.44% 1.81 |
|
24/07/26 22:00:00 |
4,668,178 162,373,171.71 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
167.49 | 5.52% 8.76 |
|
24/07/26 22:00:02 |
1,748,579 292,299,526.28 |
BAKER HUGHES INC. 'A' US05722G1004 |
37.65 | 5.82% 2.07 |
|
24/07/26 22:00:00 |
10,250,156 382,203,881.30 |
AON PLC CLASS A IE00BLP1HW54 |
323.00 | 8.04% 24.05 |
|
24/07/26 22:00:01 |
3,070,450 978,637,723.95 |
CENTENE CORP US15135B1017 |
73.10 | 8.46% 5.70 |
|
24/07/26 22:00:02 |
9,686,551 707,553,499.13 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
50.45 | 11.44% 5.18 |
|
24/07/26 22:00:01 |
36,636,434 1,815,562,259.75 |
3M COMPANY US88579Y1010 |
127.16 | 22.99% 23.77 |
|
24/07/26 22:00:02 |
32,748,920 4,015,191,120.12 |
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.