2024/08/16 20:22:48 | |
---|---|
Price | |
5,553.40 USD | |
Difference | 0.18% (10.18) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,530.50 USD |
High | 5,561.98 USD |
Low | 5,525.17 USD |
Close (prev. day) | 5,543.22 USD |
Trading volume (m) | 1,304,021,413 |
Volume (pcs) | 7,230,678,184,762 |
Name | Price | +|- (%) | Trend |
ULTA BEAUT... | 380.08 | +3.90 |
![]() |
BATH & BOD... | 33.875 | +2.93 |
![]() |
DEXCOM INC... | 74.47 | +2.92 |
![]() |
TAPESTRY I... | 40.27 | +2.73 |
![]() |
TAKE-TWO I... | 150.22 | +2.62 |
![]() |
Name | Price | +|- (%) | Trend |
AMCOR PLC | 10.325 | -4.84 |
![]() |
FIRST SOLA... | 223.20 | -2.78 |
![]() |
GE VERNOVA... | 183.61 | -2.76 |
![]() |
CARNIVAL C... | 15.325 | -2.64 |
![]() |
PALO ALTO ... | 334.34 | -2.60 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/08/16 |
![]() |
Week Ahead |
![]() |
2024/08/16 |
![]() |
Wochenausblick |
![]() |
2024/08/12 |
![]() |
Global Equity Ratings |
![]() |
2024/08/12 |
![]() |
Aktienempfehlungen Global |
![]() |
2024/08/12 |
![]() |
Marktkommentar |
![]() |
2024/08/16 20:22:48 | |
---|---|
Price | |
5,553.40 USD | |
Difference | 0.18% (10.18) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,530.50 USD |
High | 5,561.98 USD |
Low | 5,525.17 USD |
Close (prev. day) | 5,543.22 USD |
Trading volume (m) | 1,304,021,413 |
Volume (pcs) | 7,230,678,184,762 |
6m | 1y | 3y | |
Perf (%) | +10.21% | +24.91% | +24.06% |
Perf (abs.) | +513.49 | +1,105.36 | +1,075.22 |
Beta | - | - | - |
Volatility | 13.25 | 12.63 | 17.72 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,424.28 USD (2,389,428,358) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,472.49 USD (2,778,319,486) |
Ø price 100 days | Ø volume 100 days (pcs.) | 5,325.35 USD (2,407,032,748) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,938.54 USD (2,355,827,656) |
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 |
10.435 | -0.24% -0.03 |
![]() |
24/08/16 20:22:45 |
19,747,687 205,842,415.49 |
FORTINET INC. US34959E1091 |
74.34 | 1.28% 0.94 |
![]() |
24/08/16 20:22:40 |
2,480,392 183,573,018.35 |
FORTIVE CORP COM USD0.01 US34959J1088 |
69.39 | -0.57% -0.40 |
![]() |
24/08/16 20:22:34 |
1,093,210 76,099,351.73 |
FOX CORP. CLASS A US35137L1052 |
39.58 | 1.51% 0.59 |
![]() |
24/08/16 20:22:40 |
1,239,215 49,161,333.02 |
FOX CORP. CLASS B US35137L2043 |
36.845 | 1.50% 0.55 |
![]() |
24/08/16 20:22:44 |
267,089 9,862,655.76 |
FRANKLIN RESOURCES INC. US3546131018 |
22.535 | 0.47% 0.11 |
![]() |
24/08/16 20:22:02 |
1,316,299 29,653,579.73 |
FREEPORT-MCMORAN COPPER &... US35671D8570 |
43.5358 | -0.10% -0.04 |
![]() |
24/08/16 20:22:47 |
5,931,206 257,586,013.09 |
GARMIN LTD. CH0114405324 |
171.70 | 0.52% 0.88 |
![]() |
24/08/16 20:22:49 |
303,163 51,943,934.73 |
GARTNER INC. US3666511072 |
480.395 | -0.77% -3.72 |
![]() |
24/08/16 20:21:21 |
79,617 38,367,637.05 |
GE AEROSPACE US3696043013 |
169.97 | 0.02% 0.03 |
![]() |
24/08/16 20:22:32 |
1,634,358 277,312,836.89 |
GE HEALTHCARE TECHNOLOGIE... US36266G1076 |
84.76 | -0.63% -0.54 |
![]() |
24/08/16 20:22:31 |
612,685 51,908,568.10 |
GE VERNOVA INC. US36828A1016 |
183.61 | -2.76% -5.21 |
![]() |
24/08/16 20:22:46 |
1,241,223 228,847,525.55 |
GEN DIGITAL INC. US6687711084 |
25.115 | 0.94% 0.24 |
![]() |
24/08/16 20:22:21 |
1,010,590 25,247,492.10 |
GENERAC HOLDINGS INC. US3687361044 |
150.555 | 1.02% 1.52 |
![]() |
24/08/16 20:22:35 |
475,784 71,093,531.15 |
GENERAL DYNAMICS CORPORAT... US3695501086 |
296.265 | 0.11% 0.32 |
![]() |
24/08/16 20:22:24 |
272,659 80,619,184.08 |
GENERAL MILLS INC. US3703341046 |
69.02 | 0.39% 0.27 |
![]() |
24/08/16 20:22:38 |
1,237,943 85,357,530.71 |
GENERAL MOTORS CORP US37045V1008 |
45.225 | 0.81% 0.37 |
![]() |
24/08/16 20:22:49 |
7,387,730 333,414,399.71 |
GENUINE PARTS CORP US3724601055 |
138.82 | 0.19% 0.26 |
![]() |
24/08/16 20:21:20 |
213,986 29,737,805.52 |
GILEAD SCIENCES INC. US3755581036 |
73.62 | -0.97% -0.72 |
![]() |
24/08/16 20:22:40 |
2,519,711 185,383,491.29 |
GLOBAL PAYMENTS INC. US37940X1028 |
108.94 | 0.15% 0.16 |
![]() |
24/08/16 20:22:09 |
955,218 104,073,566.50 |
GLOBE LIFE CORP. US37959E1029 |
97.22 | 1.31% 1.26 |
![]() |
24/08/16 20:22:11 |
428,817 41,605,200.43 |
GODADDY INC US3802371076 |
163.3525 | 0.56% 0.90 |
![]() |
24/08/16 20:21:15 |
423,773 69,212,552.46 |
GOLDMAN SACHS GROUP INC US38141G1040 |
502.51 | 0.70% 3.49 |
![]() |
24/08/16 20:22:43 |
764,913 383,264,844.82 |
HALLIBURTON CO US4062161017 |
31.42 | 0.45% 0.14 |
![]() |
24/08/16 20:22:27 |
3,301,099 103,140,617.33 |
HARTFORD FINANCIAL SERVIC... US4165151048 |
110.36 | 0.21% 0.23 |
![]() |
24/08/16 20:22:28 |
518,887 57,120,537.15 |
HASBRO INC COM USD0.50 US4180561072 |
66.2599 | 0.33% 0.22 |
![]() |
24/08/16 20:22:36 |
383,035 25,329,797.27 |
HCA HEALTHCARE INC. US40412C1018 |
374.7075 | 0.76% 2.82 |
![]() |
24/08/16 20:22:32 |
338,352 126,267,958.50 |
HEALTHPEAK PROPERTIES INC... US42250P1030 |
21.395 | -0.86% -0.19 |
![]() |
24/08/16 20:22:44 |
1,175,873 25,233,837.88 |
HENRY SCHEIN INC. US8064071025 |
69.70 | -0.11% -0.08 |
![]() |
24/08/16 20:22:32 |
352,636 24,598,039.76 |
HERSHEY CORP US4278661081 |
194.195 | -0.56% -1.10 |
![]() |
24/08/16 20:22:38 |
634,224 123,009,968.16 |
HESS CORPORATION US42809H1077 |
136.59 | 0.18% 0.25 |
![]() |
24/08/16 20:22:22 |
591,060 80,429,270.35 |
HEWLETT PACKARD ENTERPRIS... US42824C1099 |
18.795 | 0.19% 0.04 |
![]() |
24/08/16 20:22:43 |
3,341,625 62,520,295.49 |
HILTON WORLDWIDE HOLDINGS... US43300A2033 |
212.26 | 0.79% 1.67 |
![]() |
24/08/16 20:21:23 |
853,219 180,382,618.96 |
HOLOGIC INC. US4364401012 |
81.57 | 1.27% 1.02 |
![]() |
24/08/16 20:21:11 |
691,591 55,885,955.48 |
HOME DEPOT INC., THE US4370761029 |
363.10 | 0.84% 3.03 |
![]() |
24/08/16 20:22:48 |
1,467,103 530,710,692.81 |
HONEYWELL INTERNATIONAL I... US4385161066 |
198.96 | 0.80% 1.58 |
![]() |
24/08/16 20:22:41 |
1,230,451 243,675,671.51 |
HORMEL FOODS CORP US4404521001 |
32.30 | 0.87% 0.28 |
![]() |
24/08/16 20:22:35 |
607,452 19,522,562.50 |
HOST HOTELS & RESORTS INC... US44107P1049 |
16.33 | -0.61% -0.10 |
![]() |
24/08/16 20:22:18 |
2,926,268 47,885,188.47 |
HOWMET AEROSPACE INC. US4432011082 |
95.815 | 0.25% 0.24 |
![]() |
24/08/16 20:21:30 |
643,451 61,587,042.63 |
HP INC. US40434L1052 |
35.89 | 1.13% 0.40 |
![]() |
24/08/16 20:22:25 |
2,113,154 75,489,770.65 |
HUBBELL INC COM USD0.001 US4435106079 |
373.605 | -1.93% -7.37 |
![]() |
24/08/16 20:20:34 |
163,263 61,120,492.38 |
HUMANA INC. US4448591028 |
350.86 | -1.78% -6.37 |
![]() |
24/08/16 20:22:35 |
393,877 138,708,625.32 |
HUNT (J.B.) TRANSPORT SVC... US4456581077 |
169.715 | 1.47% 2.46 |
![]() |
24/08/16 20:22:32 |
463,409 78,310,322.40 |
HUNTINGTON BANCSHARES INC... US4461501045 |
13.855 | 0.62% 0.09 |
![]() |
24/08/16 20:22:44 |
5,659,623 78,260,712.22 |
HUNTINGTON INGALLS INDUST... US4464131063 |
270.725 | 0.41% 1.10 |
![]() |
24/08/16 20:17:26 |
68,147 18,409,350.65 |
IDEX CORP US45167R1041 |
196.49 | 0.64% 1.25 |
![]() |
24/08/16 20:21:38 |
464,329 90,866,506.79 |
IDEXX LABORATORIES INC. US45168D1046 |
493.29 | 1.60% 7.77 |
![]() |
24/08/16 20:22:40 |
324,241 158,638,026.21 |
ILLINOIS TOOL WORKS INC. US4523081093 |
241.281 | 0.42% 1.02 |
![]() |
24/08/16 20:22:20 |
346,566 83,619,185.65 |
INCYTE CORP US45337C1027 |
62.285 | 0.98% 0.61 |
![]() |
24/08/16 20:22:14 |
483,651 29,958,360.98 |
INGERSOLL RAND INC. US45687V1061 |
91.275 | -1.02% -0.95 |
![]() |
24/08/16 20:22:24 |
1,165,491 106,554,336.58 |
INSULET CORPORATION US45784P1012 |
192.105 | -1.50% -2.93 |
![]() |
24/08/16 20:21:42 |
226,495 43,886,919.56 |
INTEL CORP. US4581401001 |
20.735 | 0.22% 0.05 |
![]() |
24/08/16 20:22:50 |
28,866,105 596,818,885.01 |
INTERCONTINENTAL EXCHANGE... US45866F1049 |
156.605 | 0.71% 1.11 |
![]() |
24/08/16 20:22:30 |
942,150 146,999,066.24 |
INTERNATIONAL BUS MACHINE... US4592001014 |
193.915 | -0.02% -0.04 |
![]() |
24/08/16 20:22:22 |
932,666 180,757,115.66 |
INTERNATIONAL FLAVORS & F... US4595061015 |
98.70 | -0.38% -0.38 |
![]() |
24/08/16 20:22:14 |
610,646 60,158,887.09 |
INTERNATIONAL PAPER CORP US4601461035 |
46.87 | -0.02% -0.01 |
![]() |
24/08/16 20:22:36 |
2,385,811 111,624,191.14 |
INTERPUBLIC GROUP OF COMP... US4606901001 |
31.215 | 0.47% 0.14 |
![]() |
24/08/16 20:22:15 |
1,028,311 32,127,452.19 |
INTUIT INC. US4612021034 |
654.8737 | 0.42% 2.73 |
![]() |
24/08/16 20:22:20 |
329,041 215,172,341.89 |
INTUITIVE SURGICAL INC US46120E6023 |
478.06 | -0.44% -2.11 |
![]() |
24/08/16 20:22:22 |
430,227 206,175,057.24 |
INVESCO LTD. BMG491BT1088 |
16.855 | 1.26% 0.21 |
![]() |
24/08/16 20:22:50 |
1,422,267 23,980,854.48 |
INVITATION HOMES INC COM ... US46187W1071 |
35.13 | -0.37% -0.13 |
![]() |
24/08/16 20:22:50 |
1,442,063 50,704,436.51 |
IQVIA HOLDINGS INC US46266C1053 |
238.45 | -1.02% -2.46 |
![]() |
24/08/16 20:21:31 |
198,514 47,477,436.39 |
IRON MOUNTAIN INC US46284V1017 |
107.41 | -1.08% -1.17 |
![]() |
24/08/16 20:22:18 |
675,623 72,964,152.97 |
J.M. SMUCKER CORP., THE US8326964058 |
118.88 | 0.40% 0.47 |
![]() |
24/08/16 20:20:47 |
450,884 53,521,299.31 |
JABIL INC. US4663131039 |
106.05 | -0.96% -1.03 |
![]() |
24/08/16 20:22:40 |
353,110 37,417,666.06 |
JACK HENRY & ASSOCIATES I... US4262811015 |
164.74 | -0.02% -0.03 |
![]() |
24/08/16 20:21:42 |
180,777 29,750,825.96 |
JACOBS SOLUTIONS US46982L1089 |
147.305 | 0.46% 0.68 |
![]() |
24/08/16 20:22:07 |
210,585 30,935,500.08 |
JOHNSON & JOHNSON US4781601046 |
159.53 | 0.28% 0.44 |
![]() |
24/08/16 20:22:47 |
2,400,919 381,768,975.36 |
JOHNSON CONTROLS INTERNAT... IE00BY7QL619 |
69.11 | -0.93% -0.65 |
![]() |
24/08/16 20:22:47 |
868,315 60,172,345.93 |
JPMORGAN CHASE & CO US46625H1005 |
213.76 | 1.04% 2.21 |
![]() |
24/08/16 20:22:37 |
4,153,101 885,118,741.16 |
JUNIPER NETWORKS INC US48203R1041 |
38.85 | 0.10% 0.04 |
![]() |
24/08/16 20:22:11 |
846,534 32,903,256.72 |
KELLANOVA US4878361082 |
80.345 | 0.08% 0.07 |
![]() |
24/08/16 20:22:44 |
3,388,254 272,111,389.72 |
KENVUE INC. US49177J1025 |
21.615 | 0.21% 0.05 |
![]() |
24/08/16 20:22:48 |
5,307,617 114,110,332.29 |
KEURIG DR PEPPER US49271V1008 |
35.325 | -0.01% -0.01 |
![]() |
24/08/16 20:22:43 |
4,389,148 155,156,421.10 |
KEYCORP US4932671088 |
16.24 | 0.25% 0.04 |
![]() |
24/08/16 20:22:50 |
5,832,673 94,946,972.41 |
KEYSIGHT TECHNOLOGIES INC... US49338L1035 |
134.92 | 1.70% 2.25 |
![]() |
24/08/16 20:22:34 |
733,743 98,551,755.23 |
KIMBERLY-CLARK CORP US4943681035 |
142.44 | 0.47% 0.66 |
![]() |
24/08/16 20:22:38 |
731,971 103,919,265.18 |
KIMCO REALTY CORP US49446R1095 |
22.235 | -0.16% -0.04 |
![]() |
24/08/16 20:22:50 |
1,150,814 25,700,689.48 |
KINDER MORGAN INC. US49456B1017 |
21.095 | -0.07% -0.02 |
![]() |
24/08/16 20:22:32 |
4,595,075 96,713,524.43 |
KKR & CO. INC. US48251W1045 |
119.075 | -0.95% -1.15 |
![]() |
24/08/16 20:22:46 |
1,192,879 142,472,635.99 |
KLA CORP. US4824801009 |
820.69 | -1.85% -15.50 |
![]() |
24/08/16 20:21:05 |
338,523 277,092,042.52 |
KRAFT HEINZ CO. US5007541064 |
34.745 | 1.62% 0.56 |
![]() |
24/08/16 20:22:28 |
3,076,024 106,126,909.63 |
KROGER CORP US5010441013 |
53.15 | 0.49% 0.26 |
![]() |
24/08/16 20:22:26 |
1,255,399 66,484,418.38 |
L3HARRIS TECHNOLOGIES INC... US5024311095 |
228.485 | 0.88% 2.00 |
![]() |
24/08/16 20:22:37 |
261,083 59,374,543.65 |
LAB CORP AMER HLDG US5049221055 |
227.77 | 1.43% 3.21 |
![]() |
24/08/16 20:18:23 |
173,867 39,474,662.55 |
LAM RESEARCH CORP US5128071082 |
873.40 | -1.88% -16.70 |
![]() |
24/08/16 20:22:22 |
671,474 585,399,255.05 |
LAMB WESTON HLDGS INC COM... US5132721045 |
61.25 | 0.26% 0.16 |
![]() |
24/08/16 20:22:50 |
691,453 42,398,719.85 |
LAS VEGAS SANDS CORP US5178341070 |
40.445 | 0.78% 0.32 |
![]() |
24/08/16 20:22:49 |
3,328,389 134,817,607.75 |
LEIDOS HOLDINGS INC. US5253271028 |
148.095 | 0.10% 0.14 |
![]() |
24/08/16 20:22:41 |
167,752 24,840,477.58 |
LENNAR CORP US5260571048 |
171.64 | 0.60% 1.03 |
![]() |
24/08/16 20:22:36 |
653,033 111,902,695.57 |
LINDE PLC IE000S9YS762 |
456.22 | 0.02% 0.08 |
![]() |
24/08/16 20:21:49 |
522,035 237,728,983.84 |
LIVE NATION ENTERTAINMENT... US5380341090 |
94.72 | 0.31% 0.29 |
![]() |
24/08/16 20:22:40 |
527,238 49,888,347.91 |
LKQ CORP US5018892084 |
40.31 | 0.80% 0.32 |
![]() |
24/08/16 20:22:32 |
752,290 30,273,622.85 |
LOCKHEED MARTIN CORP US5398301094 |
560.74 | 0.08% 0.45 |
![]() |
24/08/16 20:22:24 |
383,119 214,366,262.80 |
LOEWS CORP US5404241086 |
78.915 | 0.70% 0.55 |
![]() |
24/08/16 20:22:24 |
193,927 15,265,725.16 |
LOWES COMPANIES INC. US5486611073 |
240.9683 | 0.38% 0.91 |
![]() |
24/08/16 20:22:30 |
691,872 166,387,363.74 |
LULULEMON ATHLETICA INC. US5500211090 |
258.8711 | 0.90% 2.32 |
![]() |
24/08/16 20:22:26 |
1,274,261 328,976,957.15 |
LYONDELLBASELL INDUSTRIES... NL0009434992 |
96.99 | -0.46% -0.45 |
![]() |
24/08/16 20:22:25 |
573,327 55,599,933.58 |
M AND T BANK CORP US55261F1049 |
162.845 | 0.80% 1.30 |
![]() |
24/08/16 20:22:45 |
387,953 63,052,819.95 |
MARATHON OIL CORPORATION ... US5658491064 |
28.20 | 0.14% 0.04 |
![]() |
24/08/16 20:22:49 |
2,051,807 57,512,058.44 |
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.