2024/03/28 22:20:15 | |
---|---|
Price | |
5,254.35 USD | |
Difference | 0.11% (5.86) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,248.03 USD |
High | 5,264.85 USD |
Low | 5,245.82 USD |
Close (prev. day) | 5,248.49 USD |
Trading volume (m) | 2,400,060,516 |
Volume (pcs) | 12,628,133,472,381 |
Name | Price | +|- (%) | Trend |
ESTEE LAUD... | 154.15 | +6.28 | |
AES CORP | 17.93 | +3.94 | |
BOSTON PRO... | 65.31 | +3.42 | |
WALGREENS ... | 21.69 | +3.19 | |
CAPITAL ON... | 148.89 | +3.03 |
Name | Price | +|- (%) | Trend |
GENERAL EL... | 175.53 | -2.55 | |
POOL CORP. | 403.50 | -2.68 | |
ON SEMICON... | 73.55 | -2.72 | |
MODERNA IN... | 106.56 | -3.64 | |
CARNIVAL C... | 16.34 | -4.94 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/03/28 | Wochenausblick | ||
2024/03/28 | Week Ahead | ||
2024/03/26 | Global Strategy 2Q 2024 | ||
2024/03/26 | Global Strategy 2Q 2024 | ||
2024/03/22 | Week Ahead |
2024/03/28 22:20:15 | |
---|---|
Price | |
5,254.35 USD | |
Difference | 0.11% (5.86) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,248.03 USD |
High | 5,264.85 USD |
Low | 5,245.82 USD |
Close (prev. day) | 5,248.49 USD |
Trading volume (m) | 2,400,060,516 |
Volume (pcs) | 12,628,133,472,381 |
6m | 1y | 3y | |
Perf (%) | +22.20% | +32.31% | +32.20% |
Perf (abs.) | +954.65 | +1,283.08 | +1,279.81 |
Beta | - | - | - |
Volatility | 11.60 | 11.61 | 17.44 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,231.76 USD (2,204,459,036) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,133.24 USD (2,405,240,909) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,858.09 USD (2,319,843,713) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,541.89 USD (2,303,190,171) |
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 | 3,999.53 USD (2023/03/29) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
3M COMPANY US88579Y1010 |
106.07 | 1.42% 1.48 |
|
24/03/28 21:01:32 |
4,386,102 463,721,692.25 |
ABBOTT LABORATORIES US0028241000 |
113.66 | 0.16% 0.18 |
|
24/03/28 21:00:02 |
5,278,215 599,499,350.51 |
ABBVIE INC. US00287Y1091 |
182.10 | 0.97% 1.75 |
|
24/03/28 21:00:02 |
5,418,687 984,864,880.48 |
ACCENTURE PLC IE00B4BNMY34 |
346.61 | 1.66% 5.67 |
|
24/03/28 21:00:02 |
3,614,949 1,247,733,109.93 |
ADOBE INC. US00724F1012 |
504.60 | 0.04% 0.20 |
|
24/03/28 21:00:00 |
3,897,003 1,964,661,285.75 |
ADVANCED MICRO DEVICES IN... US0079031078 |
180.49 | 0.50% 0.90 |
|
24/03/28 21:30:00 |
57,628,614 10,442,522,589.84 |
AES CORP US00130H1059 |
17.93 | 3.94% 0.68 |
|
24/03/28 21:00:02 |
11,784,172 208,959,845.23 |
AFLAC INC. US0010551028 |
85.86 | 0.28% 0.24 |
|
24/03/28 21:00:02 |
2,564,010 220,385,060.24 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
145.51 | -1.26% -1.86 |
|
24/03/28 21:00:01 |
2,176,553 317,768,187.42 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
242.27 | -0.34% -0.83 |
|
24/03/28 21:00:02 |
1,439,940 348,933,524.78 |
AIRBNB INC. CLASS A US0090661010 |
164.96 | -0.87% -1.45 |
|
24/03/28 21:30:00 |
3,415,958 564,967,383.11 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
108.76 | -0.79% -0.87 |
|
24/03/28 21:00:00 |
1,411,510 153,734,401.31 |
ALBEMARLE CORP US0126531013 |
131.74 | 2.28% 2.94 |
|
24/03/28 21:00:02 |
3,988,818 522,008,116.22 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
128.91 | 0.96% 1.23 |
|
24/03/28 21:00:02 |
812,340 104,710,033.52 |
ALIGN TECHNOLOGY INC. US0162551016 |
327.92 | 0.01% 0.02 |
|
24/03/28 21:30:00 |
367,302 120,404,004.44 |
ALLEGION PLC IE00BFRT3W74 |
134.71 | 0.35% 0.47 |
|
24/03/28 21:00:02 |
341,217 45,935,942.98 |
ALLIANT ENERGY CORP US0188021085 |
50.40 | 1.27% 0.63 |
|
24/03/28 21:30:00 |
2,540,569 127,638,829.88 |
ALLSTATE CORP US0200021014 |
173.01 | 1.87% 3.17 |
|
24/03/28 21:00:02 |
1,735,780 300,125,598.32 |
ALPHABET INC A US02079K3059 |
150.93 | 0.04% 0.06 |
|
24/03/28 21:15:00 |
24,485,390 3,694,049,180.77 |
ALPHABET INC. CLASS C US02079K1079 |
152.26 | 0.21% 0.32 |
|
24/03/28 21:00:00 |
21,105,628 3,211,506,372.94 |
ALTRIA GROUP INC. US02209S1033 |
43.62 | -0.09% -0.04 |
|
24/03/28 21:00:02 |
9,807,499 428,504,941.09 |
AMAZON.COM INC. US0231351067 |
180.38 | 0.31% 0.55 |
|
24/03/28 21:30:00 |
38,051,588 6,867,790,096.35 |
AMCOR PLC JE00BJ1F3079 |
9.51 | 0.32% 0.03 |
|
24/03/28 21:00:02 |
6,440,882 61,273,111.58 |
AMEREN CORP US0236081024 |
73.96 | 1.11% 0.81 |
|
24/03/28 21:00:02 |
1,945,777 143,595,446.92 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
15.35 | 0.33% 0.05 |
|
24/03/28 21:30:00 |
36,396,038 557,506,596.28 |
AMERICAN ELECTRIC POWER C... US0255371017 |
86.10 | 1.53% 1.30 |
|
24/03/28 21:30:00 |
3,077,284 264,327,886.30 |
AMERICAN EXPRESS CO US0258161092 |
227.69 | -0.03% -0.06 |
|
24/03/28 21:00:57 |
2,295,844 522,293,655.56 |
AMERICAN INTERNATIONAL GR... US0268747849 |
78.17 | -0.22% -0.17 |
|
24/03/28 21:00:01 |
4,293,056 336,175,883.55 |
AMERICAN TOWER CORP US03027X1000 |
197.59 | 0.11% 0.21 |
|
24/03/28 21:00:02 |
2,170,518 428,127,864.05 |
AMERICAN WATER WORKS CORP... US0304201033 |
122.21 | 0.58% 0.71 |
|
24/03/28 21:00:02 |
2,004,209 243,827,854.47 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
438.44 | 0.56% 2.46 |
|
24/03/28 21:00:02 |
446,250 195,843,306.13 |
AMETEK INC. US0311001004 |
182.90 | -0.45% -0.82 |
|
24/03/28 21:00:02 |
1,043,545 191,030,357.81 |
AMGEN INC. US0311621009 |
284.32 | -0.69% -1.98 |
|
24/03/28 21:00:00 |
2,289,919 652,813,460.94 |
AMPHENOL CORPORATION SER.... US0320951017 |
115.35 | 0.04% 0.05 |
|
24/03/28 21:00:02 |
4,356,012 503,153,083.69 |
ANALOG DEVICES INC. US0326541051 |
197.79 | 2.31% 4.46 |
|
24/03/28 21:30:00 |
3,119,793 616,140,237.13 |
ANSYS INC. US03662Q1058 |
347.16 | -0.22% -0.77 |
|
24/03/28 21:15:00 |
432,948 150,254,607.85 |
AON PLC CLASS A IE00BLP1HW54 |
333.72 | -0.02% -0.07 |
|
24/03/28 21:00:02 |
732,091 244,878,273.87 |
APA CORP. US03743Q1085 |
34.38 | 1.99% 0.67 |
|
24/03/28 21:30:00 |
26,801,628 921,676,789.30 |
APPLE INC US0378331005 |
171.48 | -1.06% -1.83 |
|
24/03/28 21:15:00 |
65,672,690 11,255,921,528.30 |
APPLIED MATERIALS INC US0382221051 |
206.23 | -0.85% -1.77 |
|
24/03/28 21:30:00 |
5,750,078 1,181,138,762.97 |
APTIV PLC JE00B783TY65 |
79.65 | 1.28% 1.01 |
|
24/03/28 21:00:02 |
2,654,595 210,436,853.23 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
92.44 | 1.05% 0.96 |
|
24/03/28 21:30:00 |
2,462,980 226,811,222.57 |
ARCHER DANIELS MIDLAND CO US0394831020 |
62.81 | -0.29% -0.18 |
|
24/03/28 21:00:02 |
4,120,593 259,345,959.56 |
ARISTA NETWORKS INC. US0404131064 |
289.98 | 0.54% 1.57 |
|
24/03/28 21:00:02 |
1,839,409 533,996,813.80 |
ARTHUR J GALLAGHER & CO. US3635761097 |
250.04 | 0.91% 2.25 |
|
24/03/28 21:00:02 |
960,721 240,063,737.07 |
ASSURANT INC. US04621X1081 |
188.24 | 0.44% 0.83 |
|
24/03/28 21:00:02 |
339,578 63,990,598.13 |
AT&T INC. US00206R1023 |
17.60 | 0.28% 0.05 |
|
24/03/28 21:01:41 |
33,461,501 589,107,280.57 |
ATMOS ENERGY CORP US0495601058 |
118.87 | 0.52% 0.61 |
|
24/03/28 21:00:02 |
1,265,443 149,891,956.62 |
AUTODESK INC US0527691069 |
260.42 | -0.21% -0.55 |
|
24/03/28 21:00:00 |
896,092 233,608,204.99 |
AUTOMATIC DATA PROCESSING... US0530151036 |
249.74 | 0.57% 1.41 |
|
24/03/28 21:30:00 |
1,302,005 325,162,919.55 |
AUTOZONE INC US0533321024 |
3,151.65 | -1.29% -41.14 |
|
24/03/28 21:00:02 |
173,056 547,634,239.86 |
AVALONBAY COMMUNITIES INC... US0534841012 |
185.56 | 1.02% 1.87 |
|
24/03/28 21:00:02 |
730,692 135,698,203.34 |
AVERY DENNISON CORP US0536111091 |
223.25 | -0.44% -0.99 |
|
24/03/28 21:00:02 |
316,695 70,826,074.88 |
AXON ENTERPRISE INC US05464C1018 |
312.88 | -0.87% -2.76 |
|
24/03/28 21:00:00 |
357,827 112,160,055.21 |
BAKER HUGHES INC. 'A' US05722G1004 |
33.50 | 1.24% 0.41 |
|
24/03/28 21:30:01 |
13,250,269 443,415,960.02 |
BALL CORP US0584981064 |
67.36 | 0.33% 0.22 |
|
24/03/28 21:00:02 |
1,555,886 105,002,198.12 |
BANK OF AMERICA CORP. US0605051046 |
37.92 | 0.29% 0.11 |
|
24/03/28 21:00:02 |
42,262,527 1,597,405,830.00 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.62 | 1.21% 0.69 |
|
24/03/28 21:00:02 |
3,116,295 179,547,128.79 |
BATH & BODY WORKS INC. US0708301041 |
50.02 | 1.15% 0.57 |
|
24/03/28 21:00:02 |
2,257,432 112,722,359.40 |
BAXTER INTERNATIONAL INC US0718131099 |
42.74 | 0.12% 0.05 |
|
24/03/28 21:00:02 |
3,951,652 168,931,482.95 |
BECTON DICKINSON AND CO. US0758871091 |
247.45 | 0.37% 0.92 |
|
24/03/28 21:00:02 |
1,093,920 270,727,784.86 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
420.52 | 0.86% 3.59 |
|
24/03/28 21:00:54 |
4,378,770 1,836,012,193.57 |
BEST BUY CORP INC. US0865161014 |
82.03 | 0.20% 0.16 |
|
24/03/28 21:00:02 |
2,571,276 211,576,047.96 |
BIO-RAD LABORATORIES INC. US0905722072 |
345.87 | -1.06% -3.69 |
|
24/03/28 21:00:02 |
137,931 47,769,521.12 |
BIO-TECHNE CORP. US09073M1045 |
70.39 | 1.40% 0.97 |
|
24/03/28 21:30:00 |
1,179,959 82,978,093.96 |
BIOGEN IDEC INC. US09062X1037 |
215.63 | -0.33% -0.71 |
|
24/03/28 21:30:00 |
1,912,276 412,158,517.35 |
BLACKROCK INC. US09247X1019 |
833.70 | -0.17% -1.42 |
|
24/03/28 21:00:02 |
532,198 444,107,015.22 |
BLACKSTONE INC. US09260D1072 |
131.37 | 0.37% 0.48 |
|
24/03/28 21:00:02 |
3,132,574 411,343,034.44 |
BOEING CO., THE US0970231058 |
192.99 | 0.54% 1.04 |
|
24/03/28 21:00:02 |
4,471,666 860,756,618.38 |
BOOKING HOLDINGS INC. US09857L1089 |
3,627.88 | -1.24% -45.62 |
|
24/03/28 21:30:01 |
274,096 998,750,438.17 |
BORGWARNER INC. US0997241064 |
34.74 | 0.12% 0.04 |
|
24/03/28 21:00:02 |
3,562,230 123,900,436.97 |
BOSTON PROPERTIES INC. US1011211018 |
65.31 | 3.42% 2.16 |
|
24/03/28 21:00:02 |
1,834,113 119,455,609.50 |
BOSTON SCIENTIFIC CORP US1011371077 |
68.49 | -0.19% -0.13 |
|
24/03/28 21:00:02 |
6,533,625 448,074,112.23 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
54.23 | 1.84% 0.98 |
|
24/03/28 21:00:02 |
14,348,196 777,018,697.71 |
BROADCOM INC. US11135F1012 |
1,325.41 | 0.50% 6.62 |
|
24/03/28 21:30:00 |
1,985,552 2,626,609,840.65 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
204.86 | 0.50% 1.02 |
|
24/03/28 21:00:02 |
368,236 75,448,536.48 |
BROWN & BROWN INC. US1152361010 |
87.54 | 0.32% 0.28 |
|
24/03/28 21:00:02 |
1,072,320 93,904,890.94 |
BROWN-FORMAN CORP US1156372096 |
51.62 | -0.81% -0.42 |
|
24/03/28 21:00:02 |
1,765,591 91,478,213.78 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
208.55 | -0.54% -1.13 |
|
24/03/28 21:00:02 |
1,132,766 236,801,061.00 |
BUNGE GLOBAL SA CH1300646267 |
102.52 | 0.10% 0.10 |
|
24/03/28 21:00:02 |
1,357,345 139,681,164.71 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
76.14 | 2.45% 1.82 |
|
24/03/28 21:00:00 |
1,461,682 111,015,789.06 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
311.28 | -0.02% -0.06 |
|
24/03/28 21:30:01 |
1,331,711 414,609,676.10 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
43.74 | 0.88% 0.38 |
|
24/03/28 21:30:00 |
2,470,401 108,020,464.90 |
CAMDEN PROPERTY TRUST US1331311027 |
98.40 | 1.28% 1.24 |
|
24/03/28 21:00:02 |
1,216,725 119,686,688.76 |
CAMPBELL SOUP COMPANY US1344291091 |
44.45 | 0.86% 0.38 |
|
24/03/28 21:00:02 |
2,889,080 128,650,710.92 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
148.89 | 3.03% 4.38 |
|
24/03/28 21:00:02 |
4,039,497 598,817,337.59 |
CARDINAL HEALTH INC. US14149Y1082 |
111.90 | -0.57% -0.64 |
|
24/03/28 21:00:02 |
1,655,424 185,207,105.58 |
CARMAX INC. US1431301027 |
87.11 | 0.15% 0.13 |
|
24/03/28 21:00:37 |
1,937,866 169,100,653.32 |
CARNIVAL CORP. PA1436583006 |
16.34 | -4.94% -0.85 |
|
24/03/28 21:00:02 |
60,284,333 998,844,283.68 |
CARRIER GLOBAL CORP US14448C1045 |
58.13 | 0.78% 0.45 |
|
24/03/28 21:00:02 |
2,819,604 163,571,139.44 |
CATALENT INC. US1488061029 |
56.45 | -0.05% -0.03 |
|
24/03/28 21:00:02 |
1,841,407 104,091,175.49 |
CATERPILLAR INC US1491231015 |
366.43 | 0.49% 1.78 |
|
24/03/28 21:00:02 |
2,028,629 742,202,010.70 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
183.44 | 1.98% 3.56 |
|
24/03/28 21:00:00 |
1,015,779 185,691,692.03 |
CBRE GROUP INC US12504L1098 |
97.24 | 0.41% 0.40 |
|
24/03/28 21:00:02 |
1,717,152 167,288,245.75 |
CDW CORP. US12514G1085 |
255.78 | -0.81% -2.09 |
|
24/03/28 21:30:01 |
772,263 198,227,997.66 |
CELANESE CORP US1508701034 |
171.86 | 1.31% 2.22 |
|
24/03/28 21:00:02 |
686,546 117,749,025.47 |
CENCORA INC. US03073E1055 |
242.99 | -0.67% -1.65 |
|
24/03/28 21:00:02 |
1,574,357 380,967,438.78 |
CENTENE CORP US15135B1017 |
78.48 | 0.17% 0.13 |
|
24/03/28 21:00:02 |
3,351,966 263,063,309.51 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.49 | 0.71% 0.20 |
|
24/03/28 21:00:02 |
4,440,139 126,383,718.34 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
83.21 | 0.73% 0.60 |
|
24/03/28 21:00:02 |
2,325,219 193,280,240.65 |
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.