2023/06/07 18:19:30 | |
---|---|
Price | |
4,274.08 USD | |
Difference | -0.23% (-9.77) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 4,285.05 USD |
High | 4,299.19 USD |
Low | 4,270.93 USD |
Close (prev. day) | 4,283.85 USD |
Trading volume (m) | 1,062,623,255 |
Volume (pcs) | 4,552,937,125,653 |
Name | Price | +|- (%) | Trend |
STANLEY BL... | 87.27 | +6.50 |
![]() |
PARAMOUNT ... | 16.675 | +5.60 |
![]() |
MOSAIC CO | 36.3937 | +5.18 |
![]() |
WARNER BRO... | 12.71 | +5.04 |
![]() |
MARATHON O... | 24.33 | +4.96 |
![]() |
Name | Price | +|- (%) | Trend |
CAMPBELL S... | 47.15 | -6.80 |
![]() |
DEXCOM INC... | 119.56 | -4.64 |
![]() |
INTUIT INC... | 428.645 | -4.42 |
![]() |
ANSYS INC. | 312.26 | -4.09 |
![]() |
SERVICENOW... | 534.01 | -3.92 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2023/06/06 |
![]() |
Global Equity Ratings |
![]() |
2023/06/06 |
![]() |
Aktienempfehlungen Global |
![]() |
2023/06/05 |
![]() |
Wann sinkt die Inflation? |
![]() |
2023/06/02 |
![]() |
When will inflation fall? |
![]() |
2023/06/01 |
![]() |
Global Equity Ratings |
![]() |
2023/06/07 18:19:31 | |
---|---|
Price | |
4,274.08 USD | |
Difference | -0.23% (-9.77) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 4,285.05 USD |
High | 4,299.19 USD |
Low | 4,270.93 USD |
Close (prev. day) | 4,283.85 USD |
Trading volume (m) | 1,062,623,255 |
Volume (pcs) | 4,552,937,125,653 |
6m | 1y | 3y | |
Perf (%) | +8.69% | +3.94% | +34.12% |
Perf (abs.) | +342.59 | +162.42 | +1,089.92 |
Beta | - | - | - |
Volatility | 15.62 | 21.01 | 18.94 |
Ø price 5 days | Ø volume 5 days (pcs.) | 4,248.17 USD (2,829,809,877) |
Ø price 30 days | Ø volume 30 days (pcs.) | 4,156.98 USD (2,500,779,719) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,074.27 USD (2,514,439,489) |
Ø price 250 days | Ø volume 250 days (pcs.) | 3,972.86 USD (2,458,499,702) |
YTD High | date | 4,299.28 USD (2023/06/05) |
YTD Low | date | 3,794.33 USD (2023/01/03) |
52 Weeks High | date | 4,325.28 USD (2022/08/16) |
52 Weeks Low | date | 3,491.58 USD (2022/10/13) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
3M COMPANY US88579Y1010 |
100.07 | 1.81% 1.78 |
![]() |
23/06/07 18:19:28 |
1,267,419 126,120,993.88 |
BATH & BODY WORKS INC. US0708301041 |
40.96 | 1.44% 0.58 |
![]() |
23/06/07 18:19:22 |
647,475 26,340,183.57 |
BOEING CO., THE US0970231058 |
210.27 | 1.44% 2.98 |
![]() |
23/06/07 18:19:28 |
2,953,791 618,283,382.13 |
BLACKROCK INC. US09247X1019 |
672.005 | -1.16% -7.92 |
![]() |
23/06/07 18:18:09 |
146,613 99,017,546.07 |
BIOGEN IDEC INC. US09062X1037 |
306.825 | 2.35% 7.04 |
![]() |
23/06/07 18:19:15 |
1,023,707 308,196,680.97 |
BIO-RAD LABORATORIES INC. US0905722072 |
368.90 | -0.51% -1.88 |
![]() |
23/06/07 18:14:48 |
40,346 14,902,048.27 |
BEST BUY CORP INC. US0865161014 |
75.31 | 1.29% 0.96 |
![]() |
23/06/07 18:19:30 |
611,395 45,850,551.74 |
BECTON DICKINSON AND CO. US0758871091 |
250.78 | 0.13% 0.32 |
![]() |
23/06/07 18:19:02 |
361,871 90,749,040.13 |
BAXTER INTERNATIONAL INC US0718131099 |
41.475 | 1.26% 0.52 |
![]() |
23/06/07 18:19:15 |
2,129,127 87,499,053.78 |
BANK OF AMERICA CORP. US0605051046 |
29.365 | 0.46% 0.14 |
![]() |
23/06/07 18:19:31 |
19,911,951 583,388,889.34 |
BORGWARNER INC. US0997241064 |
46.88 | -0.19% -0.09 |
![]() |
23/06/07 18:19:26 |
1,549,107 72,789,088.43 |
BAKER HUGHES INC. 'A' US05722G1004 |
30.815 | 0.74% 0.23 |
![]() |
23/06/07 18:19:29 |
2,928,660 90,287,182.09 |
AXON ENTERPRISE INC US05464C1018 |
196.835 | 1.00% 1.96 |
![]() |
23/06/07 18:19:25 |
247,969 48,853,274.17 |
AVERY DENNISON CORP US0536111091 |
170.90 | 2.02% 3.38 |
![]() |
23/06/07 18:18:52 |
123,313 20,885,098.17 |
AUTOZONE INC US0533321024 |
2,319.8708 | -0.14% -3.18 |
![]() |
23/06/07 18:16:50 |
62,404 144,777,631.52 |
AUTOMATIC DATA PROCESSING... US0530151036 |
215.41 | -0.61% -1.33 |
![]() |
23/06/07 18:19:22 |
466,703 100,655,681.76 |
AUTODESK INC US0527691069 |
202.915 | -2.45% -5.10 |
![]() |
23/06/07 18:19:19 |
410,817 84,176,235.69 |
ARISTA NETWORKS INC. US0404131064 |
158.59 | -0.68% -1.09 |
![]() |
23/06/07 18:19:27 |
1,101,853 175,905,241.21 |
ARCHER DANIELS MIDLAND CO US0394831020 |
74.02 | 2.25% 1.63 |
![]() |
23/06/07 18:19:27 |
1,301,283 95,270,218.88 |
BOOKING HOLDINGS INC. US09857L1089 |
2,644.94 | -2.33% -63.16 |
![]() |
23/06/07 18:19:23 |
136,740 366,087,754.77 |
BOSTON PROPERTIES INC. US1011211018 |
54.43 | 4.59% 2.39 |
![]() |
23/06/07 18:19:27 |
959,911 51,493,528.41 |
APTIV PLC JE00B783TY65 |
95.13 | -0.34% -0.32 |
![]() |
23/06/07 18:19:27 |
1,145,749 109,381,582.66 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
113.45 | 1.28% 1.43 |
![]() |
23/06/07 18:19:12 |
948,947 107,379,417.19 |
CENTENE CORP US15135B1017 |
67.91 | 1.77% 1.18 |
![]() |
23/06/07 18:19:25 |
1,377,563 92,649,814.07 |
CELANESE CORP US1508701034 |
116.98 | 1.29% 1.49 |
![]() |
23/06/07 18:19:08 |
629,768 73,638,798.38 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
132.38 | 0.50% 0.66 |
![]() |
23/06/07 18:19:10 |
275,495 36,358,784.74 |
CATALENT INC. US1488061029 |
39.215 | 1.02% 0.40 |
![]() |
23/06/07 18:19:25 |
1,066,636 41,792,175.63 |
CARRIER GLOBAL CORP US14448C1045 |
45.125 | 2.91% 1.27 |
![]() |
23/06/07 18:19:31 |
2,265,197 101,265,336.79 |
CARNIVAL CORP. PA1436583006 |
13.085 | 2.47% 0.32 |
![]() |
23/06/07 18:19:31 |
22,599,288 293,631,255.65 |
CARMAX INC. US1431301027 |
79.81 | 0.92% 0.73 |
![]() |
23/06/07 18:19:27 |
1,394,089 111,528,936.74 |
CARDINAL HEALTH INC. US14149Y1082 |
83.83 | -0.60% -0.51 |
![]() |
23/06/07 18:19:25 |
612,854 51,296,125.01 |
CAMPBELL SOUP COMPANY US1344291091 |
47.15 | -6.80% -3.44 |
![]() |
23/06/07 18:19:25 |
5,867,710 277,633,496.11 |
BOSTON SCIENTIFIC CORP US1011371077 |
50.455 | -0.42% -0.22 |
![]() |
23/06/07 18:19:24 |
2,193,311 110,903,424.13 |
CAMDEN PROPERTY TRUST US1331311027 |
112.38 | 2.30% 2.53 |
![]() |
23/06/07 18:19:06 |
172,771 19,279,414.73 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
48.95 | 1.43% 0.69 |
![]() |
23/06/07 18:19:26 |
1,301,171 63,272,059.58 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
223.79 | -2.18% -4.99 |
![]() |
23/06/07 18:19:17 |
778,776 176,859,365.65 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
91.495 | 0.11% 0.11 |
![]() |
23/06/07 18:19:31 |
446,806 40,853,365.08 |
BUNGE LTD. BMG169621056 |
95.37 | 3.18% 2.94 |
![]() |
23/06/07 18:19:25 |
513,993 48,445,558.18 |
BROWN & BROWN INC. US1152361010 |
63.70 | -0.14% -0.09 |
![]() |
23/06/07 18:19:26 |
305,586 19,394,820.72 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
153.37 | -0.60% -0.93 |
![]() |
23/06/07 18:19:12 |
131,235 20,173,797.21 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
65.12 | -0.55% -0.36 |
![]() |
23/06/07 18:19:22 |
2,031,256 132,065,939.99 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
71.155 | -0.06% -0.05 |
![]() |
23/06/07 18:17:52 |
369,377 26,288,839.45 |
ATMOS ENERGY CORP US0495601058 |
116.91 | 1.51% 1.74 |
![]() |
23/06/07 18:19:12 |
118,255 13,687,928.61 |
APPLIED MATERIALS INC US0382221051 |
135.77 | 1.37% 1.83 |
![]() |
23/06/07 18:19:27 |
1,747,962 237,629,117.55 |
ALBEMARLE CORP US0126531013 |
218.03 | 2.31% 4.92 |
![]() |
23/06/07 18:19:12 |
830,605 179,823,158.72 |
AMEREN CORP US0236081024 |
83.32 | 2.17% 1.77 |
![]() |
23/06/07 18:19:02 |
367,432 30,339,436.34 |
ALTRIA GROUP INC. US02209S1033 |
45.06 | 0.90% 0.40 |
![]() |
23/06/07 18:19:26 |
2,561,026 115,014,171.38 |
ALPHABET INC. CLASS C US02079K1079 |
123.745 | -3.26% -4.17 |
![]() |
23/06/07 18:19:31 |
14,072,221 1,773,965,934.56 |
ALLSTATE CORP US0200021014 |
112.295 | 2.10% 2.31 |
![]() |
23/06/07 18:19:22 |
437,349 48,630,211.87 |
ALLEGION PLC IE00BFRT3W74 |
112.23 | 1.87% 2.06 |
![]() |
23/06/07 18:17:26 |
228,452 25,487,377.23 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
120.33 | 1.78% 2.11 |
![]() |
23/06/07 18:19:10 |
353,242 42,131,529.66 |
ALASKA AIR GROUP INC COM ... US0116591092 |
48.095 | 1.34% 0.64 |
![]() |
23/06/07 18:19:26 |
305,171 14,596,274.28 |
AMERICAN TOWER CORP US03027X1000 |
191.03 | 1.02% 1.92 |
![]() |
23/06/07 18:19:18 |
668,994 127,056,724.47 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
93.21 | -0.11% -0.10 |
![]() |
23/06/07 18:19:24 |
332,990 31,155,484.29 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
282.06 | 1.28% 3.56 |
![]() |
23/06/07 18:18:48 |
214,168 59,773,456.72 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
116.38 | -0.90% -1.06 |
![]() |
23/06/07 18:19:27 |
1,988,477 231,368,604.52 |
AES CORP US00130H1059 |
20.495 | 1.81% 0.37 |
![]() |
23/06/07 18:19:31 |
6,008,608 122,821,429.18 |
ACCENTURE PLC IE00B4BNMY34 |
309.53 | 0.48% 1.49 |
![]() |
23/06/07 18:19:12 |
830,695 257,371,250.00 |
ABBVIE INC. US00287Y1091 |
136.42 | 0.73% 0.99 |
![]() |
23/06/07 18:19:20 |
1,290,037 175,040,433.01 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
15.2202 | 1.94% 0.29 |
![]() |
23/06/07 18:19:27 |
9,825,136 147,947,869.20 |
AMAZON.COM INC. US0231351067 |
122.155 | -3.52% -4.46 |
![]() |
23/06/07 18:19:31 |
41,392,402 5,156,287,729.00 |
AMERICAN WATER WORKS CORP... US0304201033 |
145.65 | 0.59% 0.86 |
![]() |
23/06/07 18:19:03 |
256,712 37,060,430.07 |
AMETEK INC. US0311001004 |
150.98 | 1.13% 1.69 |
![]() |
23/06/07 18:19:03 |
176,579 26,542,162.61 |
APA CORP. US03743Q1085 |
34.71 | 4.11% 1.37 |
![]() |
23/06/07 18:19:13 |
2,494,323 85,779,556.87 |
AON PLC CLASS A IE00BLP1HW54 |
312.45 | 0.02% 0.07 |
![]() |
23/06/07 18:19:02 |
205,647 64,013,997.60 |
ANSYS INC. US03662Q1058 |
312.26 | -4.09% -13.33 |
![]() |
23/06/07 18:19:09 |
222,691 71,004,261.32 |
ANALOG DEVICES INC. US0326541051 |
181.16 | 1.79% 3.19 |
![]() |
23/06/07 18:19:27 |
1,302,478 236,540,459.35 |
AMPHENOL CORPORATION SER.... US0320951017 |
78.355 | 1.10% 0.86 |
![]() |
23/06/07 18:19:27 |
536,960 42,054,950.31 |
AMGEN INC. US0311621009 |
220.46 | -0.34% -0.76 |
![]() |
23/06/07 18:19:13 |
734,326 162,179,450.24 |
CERIDIAN HCM HOLDING INC. US15677J1088 |
64.52 | -2.61% -1.73 |
![]() |
23/06/07 18:19:27 |
498,324 32,517,195.50 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
314.395 | 0.46% 1.43 |
![]() |
23/06/07 18:19:21 |
151,612 47,591,909.11 |
AMERICAN EXPRESS CO US0258161092 |
171.56 | -0.15% -0.26 |
![]() |
23/06/07 18:19:27 |
1,176,102 202,028,671.29 |
ALIGN TECHNOLOGY INC. US0162551016 |
304.83 | 0.05% 0.15 |
![]() |
23/06/07 18:18:59 |
227,869 70,041,426.14 |
AVALONBAY COMMUNITIES INC... US0534841012 |
185.44 | 1.29% 2.37 |
![]() |
23/06/07 18:17:39 |
125,142 23,097,126.06 |
AMERICAN INTERNATIONAL GR... US0268747849 |
56.70 | 1.38% 0.77 |
![]() |
23/06/07 18:19:31 |
1,246,983 70,260,414.95 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
333.10 | -0.09% -0.31 |
![]() |
23/06/07 18:19:26 |
934,371 310,629,295.17 |
AMERISOURCEBERGEN CORP US03073E1055 |
175.06 | 0.40% 0.69 |
![]() |
23/06/07 18:18:39 |
272,076 47,419,165.25 |
ADVANCED MICRO DEVICES IN... US0079031078 |
120.435 | -3.05% -3.80 |
![]() |
23/06/07 18:19:31 |
40,472,709 4,972,166,124.00 |
ASSURANT INC. US04621X1081 |
126.48 | 1.23% 1.54 |
![]() |
23/06/07 18:18:20 |
67,668 8,492,820.78 |
BROWN-FORMAN CORP US1156372096 |
64.54 | 3.60% 2.25 |
![]() |
23/06/07 18:19:08 |
775,748 49,615,472.57 |
ABBOTT LABORATORIES US0028241000 |
101.4171 | -1.17% -1.20 |
![]() |
23/06/07 18:19:29 |
1,504,869 153,342,681.09 |
CDW CORP. US12514G1085 |
170.76 | 1.01% 1.70 |
![]() |
23/06/07 18:19:25 |
195,775 33,428,188.97 |
CATERPILLAR INC US1491231015 |
235.5098 | 3.90% 8.83 |
![]() |
23/06/07 18:19:30 |
2,296,544 532,695,126.82 |
ADOBE INC. US00724F1012 |
419.965 | -2.99% -12.93 |
![]() |
23/06/07 18:19:31 |
1,754,139 747,333,223.60 |
ADVANCE AUTO PARTS INC. US00751Y1064 |
65.655 | -0.63% -0.42 |
![]() |
23/06/07 18:19:01 |
1,543,002 101,824,047.71 |
ARTHUR J GALLAGHER & CO. US3635761097 |
204.03 | -0.64% -1.31 |
![]() |
23/06/07 18:19:19 |
151,925 30,991,882.27 |
AMCOR PLC JE00BJ1F3079 |
10.11 | 1.10% 0.11 |
![]() |
23/06/07 18:19:31 |
1,555,709 15,669,475.07 |
AFLAC INC. US0010551028 |
68.45 | 1.15% 0.78 |
![]() |
23/06/07 18:19:16 |
540,799 36,815,656.00 |
BIO-TECHNE CORP. US09073M1045 |
82.27 | -0.44% -0.36 |
![]() |
23/06/07 18:18:41 |
252,978 20,859,590.92 |
ALLIANT ENERGY CORP US0188021085 |
53.245 | 1.79% 0.94 |
![]() |
23/06/07 18:19:30 |
513,536 27,169,951.97 |
BANK OF NEW YORK MELLON C... US0640581007 |
43.645 | 0.54% 0.24 |
![]() |
23/06/07 18:19:28 |
1,205,466 52,504,130.88 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.945 | 1.35% 0.39 |
![]() |
23/06/07 18:19:30 |
1,125,814 32,355,596.10 |
AT&T INC. US00206R1023 |
15.845 | 1.12% 0.18 |
![]() |
23/06/07 18:19:28 |
16,569,499 261,916,799.11 |
APPLE INC US0378331005 |
178.675 | -0.30% -0.54 |
![]() |
23/06/07 18:19:31 |
27,022,214 4,852,924,538.00 |
BROADCOM INC. US11135F1012 |
801.51 | 1.46% 11.51 |
![]() |
23/06/07 18:19:30 |
1,192,826 952,864,393.13 |
AMERICAN ELECTRIC POWER C... US0255371017 |
84.50 | 1.27% 1.06 |
![]() |
23/06/07 18:19:01 |
679,301 56,967,714.22 |
CBRE GROUP INC US12504L1098 |
78.39 | 1.02% 0.79 |
![]() |
23/06/07 18:19:25 |
304,268 23,879,204.56 |
BALL CORP US0584981064 |
54.15 | -0.88% -0.48 |
![]() |
23/06/07 18:19:19 |
519,081 28,233,521.58 |
ACTIVISION BLIZZARD INC US00507V1098 |
80.3196 | -0.69% -0.56 |
![]() |
23/06/07 18:19:31 |
2,496,004 199,998,740.17 |
ALPHABET INC A US02079K3059 |
123.2553 | -3.18% -4.05 |
![]() |
23/06/07 18:19:31 |
21,143,959 2,657,704,329.92 |
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.