2024/04/26 16:04:27 | |
---|---|
Price | |
5,099.47 USD | |
Difference | 1.01% (51.05) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,084.65 USD |
High | 5,100.65 USD |
Low | 5,073.14 USD |
Close (prev. day) | 5,048.42 USD |
Trading volume (m) | 356,323,840 |
Volume (pcs) | 1,812,471,377,138 |
Name | Price | +|- (%) | Trend |
RESMED INC... | 209.085 | +13.99 | |
ALPHABET I... | 171.38 | +9.86 | |
ALPHABET I... | 173.26 | +9.69 | |
BALL CORP | 69.575 | +6.30 | |
MOHAWK IND... | 116.41 | +5.57 |
Name | Price | +|- (%) | Trend |
PAYCOM SOF... | 191.52 | -24.79 | |
APTIV PLC | 71.45 | -22.73 | |
WALGREENS ... | 17.92 | -20.12 | |
ON SEMICON... | 67.52 | -18.21 | |
ALBEMARLE ... | 117.76 | -16.31 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/04/26 | Week Ahead | ||
2024/04/26 | Wochenausblick | ||
2024/04/26 | Global Equity Ratings | ||
2024/04/26 | Aktienempfehlungen Global | ||
2024/04/19 | Week Ahead |
2024/04/26 16:04:31 | |
---|---|
Price | |
5,100.54 USD | |
Difference | 1.03% (52.12) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,084.65 USD |
High | 5,100.65 USD |
Low | 5,073.14 USD |
Close (prev. day) | 5,048.42 USD |
Trading volume (m) | 357,014,733 |
Volume (pcs) | 1,815,994,914,702 |
6m | 1y | 3y | |
Perf (%) | +20.58% | +23.99% | +20.77% |
Perf (abs.) | +861.65 | +976.79 | +868.25 |
Beta | - | - | - |
Volatility | 11.37 | 11.81 | 17.46 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,033.69 USD (2,521,723,552) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,148.03 USD (2,323,072,674) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,974.76 USD (2,326,505,809) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,622.03 USD (2,288,333,926) |
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 | 4,048.28 USD (2023/05/04) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
3M COMPANY US88579Y1010 |
91.91 | 0.55% 0.50 |
|
24/04/26 16:04:29 |
262,735 24,095,277.66 |
ABBOTT LABORATORIES US0028241000 |
107.17 | 0.29% 0.31 |
|
24/04/26 16:04:28 |
312,101 33,335,233.29 |
ABBVIE INC. US00287Y1091 |
160.62 | -3.99% -6.67 |
|
24/04/26 16:04:29 |
1,572,595 256,753,107.12 |
ACCENTURE PLC IE00B4BNMY34 |
308.915 | -0.03% -0.09 |
|
24/04/26 16:04:30 |
468,703 144,595,655.21 |
ADOBE INC. US00724F1012 |
481.27 | 1.65% 7.83 |
|
24/04/26 16:04:29 |
301,424 143,732,081.59 |
ADVANCED MICRO DEVICES IN... US0079031078 |
156.2945 | 1.65% 2.53 |
|
24/04/26 16:04:31 |
8,532,962 1,323,097,388.59 |
AES CORP US00130H1059 |
17.405 | 1.61% 0.28 |
|
24/04/26 16:04:32 |
211,846 3,664,957.19 |
AFLAC INC. US0010551028 |
83.67 | -0.07% -0.06 |
|
24/04/26 16:04:22 |
139,620 11,658,037.20 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
137.205 | 0.61% 0.84 |
|
24/04/26 16:03:49 |
76,908 10,457,422.08 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
236.395 | 0.56% 1.32 |
|
24/04/26 16:04:07 |
289,751 68,393,115.12 |
AIRBNB INC. CLASS A US0090661010 |
164.295 | 0.79% 1.29 |
|
24/04/26 16:04:30 |
239,695 39,269,200.23 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
102.365 | 0.56% 0.57 |
|
24/04/26 16:04:30 |
48,624 4,974,112.07 |
ALBEMARLE CORP US0126531013 |
117.76 | 2.42% 2.78 |
|
24/04/26 16:04:16 |
232,788 27,216,025.95 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
118.12 | 0.70% 0.82 |
|
24/04/26 16:03:40 |
20,354 2,404,581.79 |
ALIGN TECHNOLOGY INC. US0162551016 |
318.545 | 2.59% 8.05 |
|
24/04/26 16:04:26 |
120,320 38,159,648.08 |
ALLEGION PLC IE00BFRT3W74 |
125.86 | 0.79% 0.99 |
|
24/04/26 16:03:36 |
16,288 2,044,222.61 |
ALLIANT ENERGY CORP US0188021085 |
50.05 | -0.36% -0.18 |
|
24/04/26 16:03:59 |
88,353 4,429,952.98 |
ALLSTATE CORP US0200021014 |
170.225 | -1.23% -2.12 |
|
24/04/26 16:04:00 |
166,891 28,300,558.34 |
ALPHABET INC A US02079K3059 |
171.6079 | 10.01% 15.61 |
|
24/04/26 16:04:32 |
21,385,173 3,696,607,847.81 |
ALPHABET INC. CLASS C US02079K1079 |
173.44 | 9.81% 15.49 |
|
24/04/26 16:04:31 |
16,835,249 2,940,780,792.11 |
ALTRIA GROUP INC. US02209S1033 |
43.685 | 0.33% 0.14 |
|
24/04/26 16:04:31 |
1,660,101 72,420,192.52 |
AMAZON.COM INC. US0231351067 |
177.75 | 2.35% 4.08 |
|
24/04/26 16:04:31 |
7,243,984 1,284,103,138.28 |
AMCOR PLC JE00BJ1F3079 |
9.04 | 1.01% 0.09 |
|
24/04/26 16:04:30 |
423,558 3,827,515.46 |
AMEREN CORP US0236081024 |
74.61 | -0.20% -0.15 |
|
24/04/26 16:04:28 |
46,804 3,490,798.63 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
13.71 | -2.97% -0.42 |
|
24/04/26 16:04:31 |
5,075,904 70,221,912.76 |
AMERICAN ELECTRIC POWER C... US0255371017 |
86.29 | -0.66% -0.57 |
|
24/04/26 16:04:28 |
261,717 22,668,314.42 |
AMERICAN EXPRESS CO US0258161092 |
236.76 | -0.14% -0.34 |
|
24/04/26 16:04:30 |
452,458 106,777,779.08 |
AMERICAN INTERNATIONAL GR... US0268747849 |
74.905 | 0.37% 0.28 |
|
24/04/26 16:04:31 |
176,974 13,191,752.37 |
AMERICAN TOWER CORP US03027X1000 |
174.74 | 1.06% 1.84 |
|
24/04/26 16:04:22 |
203,989 35,389,659.00 |
AMERICAN WATER WORKS CORP... US0304201033 |
121.46 | -0.07% -0.09 |
|
24/04/26 16:04:30 |
92,789 11,277,565.45 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
411.985 | 0.26% 1.08 |
|
24/04/26 16:04:04 |
22,864 9,375,809.91 |
AMETEK INC. US0311001004 |
178.58 | 0.37% 0.65 |
|
24/04/26 16:04:30 |
36,053 6,438,736.04 |
AMGEN INC. US0311621009 |
270.429 | 0.39% 1.05 |
|
24/04/26 16:04:21 |
155,710 41,879,559.44 |
AMPHENOL CORPORATION SER.... US0320951017 |
120.13 | 0.94% 1.12 |
|
24/04/26 16:04:22 |
326,775 39,140,099.14 |
ANALOG DEVICES INC. US0326541051 |
200.50 | 1.29% 2.56 |
|
24/04/26 16:04:28 |
185,213 36,914,472.58 |
ANSYS INC. US03662Q1058 |
331.94 | 1.50% 4.90 |
|
24/04/26 16:02:12 |
9,726 3,201,045.30 |
AON PLC CLASS A IE00BLP1HW54 |
274.44 | -10.31% -31.56 |
|
24/04/26 16:04:32 |
650,257 180,134,116.61 |
APA CORP. US03743Q1085 |
32.22 | -0.43% -0.14 |
|
24/04/26 16:04:28 |
515,524 16,605,941.17 |
APPLE INC US0378331005 |
170.4799 | 0.35% 0.59 |
|
24/04/26 16:04:31 |
6,436,584 1,094,904,733.55 |
APPLIED MATERIALS INC US0382221051 |
201.675 | 2.11% 4.18 |
|
24/04/26 16:04:26 |
536,771 107,347,895.20 |
APTIV PLC JE00B783TY65 |
71.46 | 1.90% 1.33 |
|
24/04/26 16:04:31 |
286,884 20,276,713.59 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
92.085 | -1.04% -0.97 |
|
24/04/26 16:04:23 |
119,757 10,996,050.95 |
ARCHER DANIELS MIDLAND CO US0394831020 |
60.70 | -0.49% -0.30 |
|
24/04/26 16:04:28 |
209,641 12,740,111.10 |
ARISTA NETWORKS INC. US0404131064 |
266.54 | 0.67% 1.78 |
|
24/04/26 16:04:29 |
378,541 101,096,930.48 |
ARTHUR J GALLAGHER & CO. US3635761097 |
237.84 | 0.38% 0.89 |
|
24/04/26 16:04:20 |
122,050 28,977,032.41 |
ASSURANT INC. US04621X1081 |
173.29 | -0.20% -0.35 |
|
24/04/26 16:04:09 |
7,448 1,286,412.10 |
AT&T INC. US00206R1023 |
16.7251 | 0.88% 0.15 |
|
24/04/26 16:04:29 |
4,880,514 80,818,389.16 |
ATMOS ENERGY CORP US0495601058 |
117.395 | -0.66% -0.78 |
|
24/04/26 16:04:31 |
62,418 7,341,142.68 |
AUTODESK INC US0527691069 |
219.07 | 1.23% 2.67 |
|
24/04/26 16:04:28 |
162,367 35,280,872.46 |
AUTOMATIC DATA PROCESSING... US0530151036 |
245.90 | -0.18% -0.44 |
|
24/04/26 16:04:30 |
139,861 34,342,091.64 |
AUTOZONE INC US0533321024 |
2,955.50 | 0.35% 10.25 |
|
24/04/26 15:59:57 |
7,911 23,309,868.98 |
AVALONBAY COMMUNITIES INC... US0534841012 |
194.33 | 1.57% 3.01 |
|
24/04/26 16:04:14 |
70,565 13,743,344.20 |
AVERY DENNISON CORP US0536111091 |
220.495 | 1.54% 3.34 |
|
24/04/26 16:04:28 |
23,349 5,124,331.78 |
AXON ENTERPRISE INC US05464C1018 |
309.3059 | 1.00% 3.07 |
|
24/04/26 16:04:31 |
29,807 9,173,839.96 |
BAKER HUGHES INC. 'A' US05722G1004 |
32.73 | -1.71% -0.57 |
|
24/04/26 16:04:31 |
561,341 18,474,449.10 |
BALL CORP US0584981064 |
69.575 | 6.30% 4.13 |
|
24/04/26 16:04:26 |
444,033 30,559,315.98 |
BANK OF AMERICA CORP. US0605051046 |
38.235 | 0.86% 0.33 |
|
24/04/26 16:04:31 |
3,207,213 122,312,633.84 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.65 | 0.82% 0.47 |
|
24/04/26 16:04:29 |
202,657 11,633,719.84 |
BATH & BODY WORKS INC. US0708301041 |
46.105 | 1.11% 0.51 |
|
24/04/26 16:04:20 |
64,384 2,946,751.56 |
BAXTER INTERNATIONAL INC US0718131099 |
40.22 | -0.02% -0.01 |
|
24/04/26 16:04:16 |
143,363 5,767,690.05 |
BECTON DICKINSON AND CO. US0758871091 |
230.84 | 0.16% 0.36 |
|
24/04/26 16:04:00 |
41,759 9,632,954.97 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
404.345 | -0.14% -0.56 |
|
24/04/26 16:04:30 |
280,887 113,388,652.32 |
BEST BUY CORP INC. US0865161014 |
75.55 | 0.41% 0.31 |
|
24/04/26 16:04:19 |
98,828 7,439,563.90 |
BIO-RAD LABORATORIES INC. US0905722072 |
277.51 | 0.69% 1.91 |
|
24/04/26 16:01:42 |
5,174 1,431,316.94 |
BIO-TECHNE CORP. US09073M1045 |
63.715 | 1.68% 1.06 |
|
24/04/26 16:04:13 |
39,410 2,490,211.32 |
BIOGEN IDEC INC. US09062X1037 |
203.295 | 0.41% 0.84 |
|
24/04/26 16:04:32 |
77,886 15,713,112.31 |
BLACKROCK INC. US09247X1019 |
764.625 | 0.92% 6.98 |
|
24/04/26 16:04:14 |
39,482 30,063,526.49 |
BLACKSTONE INC. US09260D1072 |
122.96 | 0.35% 0.43 |
|
24/04/26 16:04:31 |
270,468 33,181,187.69 |
BOEING CO., THE US0970231058 |
167.19 | 0.23% 0.38 |
|
24/04/26 16:04:31 |
919,362 152,643,840.09 |
BOOKING HOLDINGS INC. US09857L1089 |
3,534.57 | 0.92% 32.09 |
|
24/04/26 15:59:22 |
20,366 71,637,546.07 |
BORGWARNER INC. US0997241064 |
33.34 | 1.58% 0.52 |
|
24/04/26 16:04:27 |
117,903 3,904,114.40 |
BOSTON PROPERTIES INC. US1011211018 |
63.03 | 1.74% 1.08 |
|
24/04/26 16:04:28 |
73,123 4,607,310.51 |
BOSTON SCIENTIFIC CORP US1011371077 |
73.30 | 0.05% 0.04 |
|
24/04/26 16:04:30 |
612,241 44,801,322.45 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
45.10 | 0.89% 0.40 |
|
24/04/26 16:04:32 |
2,369,166 105,731,632.69 |
BROADCOM INC. US11135F1012 |
1,332.685 | 2.96% 38.27 |
|
24/04/26 16:04:19 |
382,023 504,023,191.04 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
195.75 | 0.10% 0.19 |
|
24/04/26 16:02:05 |
10,205 1,993,686.53 |
BROWN & BROWN INC. US1152361010 |
81.745 | -0.65% -0.54 |
|
24/04/26 16:04:16 |
88,303 7,212,409.02 |
BROWN-FORMAN CORP US1156372096 |
48.42 | 0.64% 0.31 |
|
24/04/26 16:04:29 |
64,490 3,107,763.06 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
188.62 | 1.81% 3.36 |
|
24/04/26 16:04:27 |
89,885 16,865,615.48 |
BUNGE GLOBAL SA CH1300646267 |
103.22 | -0.81% -0.84 |
|
24/04/26 16:04:28 |
144,513 14,874,562.63 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
70.38 | 0.17% 0.12 |
|
24/04/26 16:03:36 |
60,802 4,278,813.92 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
283.34 | 2.26% 6.26 |
|
24/04/26 16:04:09 |
248,643 69,956,602.55 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
38.05 | 0.03% 0.01 |
|
24/04/26 16:04:29 |
773,801 29,162,451.91 |
CAMDEN PROPERTY TRUST US1331311027 |
99.51 | 1.32% 1.30 |
|
24/04/26 16:04:29 |
34,277 3,404,038.64 |
CAMPBELL SOUP COMPANY US1344291091 |
45.23 | -0.31% -0.14 |
|
24/04/26 16:04:18 |
317,630 14,392,489.74 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
147.50 | 1.05% 1.53 |
|
24/04/26 16:04:30 |
758,929 112,092,324.36 |
CARDINAL HEALTH INC. US14149Y1082 |
103.61 | -0.19% -0.20 |
|
24/04/26 16:04:24 |
54,606 5,650,990.34 |
CARMAX INC. US1431301027 |
69.85 | 0.91% 0.63 |
|
24/04/26 16:04:32 |
352,519 24,565,878.39 |
CARNIVAL CORP. PA1436583006 |
15.19 | 0.07% 0.01 |
|
24/04/26 16:04:28 |
3,330,540 50,466,837.43 |
CARRIER GLOBAL CORP US14448C1045 |
60.30 | 0.82% 0.49 |
|
24/04/26 16:04:28 |
805,042 48,288,410.66 |
CATALENT INC. US1488061029 |
55.90 | 0.18% 0.10 |
|
24/04/26 16:04:22 |
77,938 4,354,596.82 |
CATERPILLAR INC US1491231015 |
344.19 | 1.83% 6.19 |
|
24/04/26 16:04:28 |
530,178 181,491,882.67 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
181.53 | -0.09% -0.16 |
|
24/04/26 16:04:02 |
21,589 3,906,088.77 |
CBRE GROUP INC US12504L1098 |
88.04 | 1.17% 1.02 |
|
24/04/26 16:04:28 |
98,326 8,633,975.15 |
CDW CORP. US12514G1085 |
243.98 | 0.23% 0.56 |
|
24/04/26 16:04:07 |
23,242 5,649,387.46 |
CELANESE CORP US1508701034 |
155.27 | 1.36% 2.08 |
|
24/04/26 16:04:28 |
34,487 5,326,127.28 |
CENCORA INC. US03073E1055 |
238.5201 | -0.52% -1.24 |
|
24/04/26 16:03:55 |
97,469 23,322,095.11 |
CENTENE CORP US15135B1017 |
72.44 | -4.28% -3.24 |
|
24/04/26 16:04:16 |
1,528,776 110,611,982.69 |
CENTERPOINT ENERGY INC. US15189T1079 |
29.09 | -0.85% -0.25 |
|
24/04/26 16:04:29 |
258,045 7,530,950.43 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
79.48 | -0.61% -0.49 |
|
24/04/26 16:04:12 |
168,583 13,397,570.09 |
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.