2024/04/29 16:09:43 | |
---|---|
Price | |
5,115.21 USD | |
Difference | 0.30% (15.25) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 5,114.13 USD |
High | 5,123.49 USD |
Low | 5,105.11 USD |
Close (prev. day) | 5,099.96 USD |
Trading volume (m) | 368,648,575 |
Volume (pcs) | 1,885,162,646,601 |
Name | Price | +|- (%) | Trend |
TESLA INC. | 186.48 | +10.79 | |
ALBEMARLE ... | 123.42 | +5.60 | |
GLOBE LIFE... | 79.57 | +5.04 | |
PARAMOUNT ... | 12.4687 | +4.69 | |
BIOGEN IDE... | 217.90 | +4.31 |
Name | Price | +|- (%) | Trend |
FRANKLIN R... | 24.05 | -3.76 | |
DOLLAR TRE... | 117.845 | -3.20 | |
RESMED INC... | 211.90 | -2.82 | |
ALPHABET I... | 168.39 | -2.07 | |
ALPHABET I... | 170.15 | -2.04 |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/04/29 | Wie reagiert die Fed auf die jüngsten Daten? | ||
2024/04/26 | Week Ahead | ||
2024/04/26 | Wochenausblick | ||
2024/04/26 | Global Equity Ratings | ||
2024/04/26 | Aktienempfehlungen Global |
2024/04/29 16:09:43 | |
---|---|
Price | |
5,115.21 USD | |
Difference | 0.30% (15.25) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 5,114.13 USD |
High | 5,123.49 USD |
Low | 5,105.11 USD |
Close (prev. day) | 5,099.96 USD |
Trading volume (m) | 368,648,575 |
Volume (pcs) | 1,885,162,646,601 |
6m | 1y | 3y | |
Perf (%) | +23.27% | +25.74% | +21.79% |
Perf (abs.) | +962.73 | +1,043.97 | +912.34 |
Beta | - | - | - |
Volatility | 11.39 | 11.70 | 17.47 |
Ø price 5 days | Ø volume 5 days (pcs.) | 5,060.23 USD (2,455,271,833) |
Ø price 30 days | Ø volume 30 days (pcs.) | 5,147.44 USD (2,231,238,556) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,979.98 USD (2,327,437,199) |
Ø price 250 days | Ø volume 250 days (pcs.) | 4,626.10 USD (2,289,631,717) |
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 |
91.92 | 0.10% 0.09 |
|
24/04/29 16:09:32 |
464,087 42,729,977.05 |
ABBOTT LABORATORIES US0028241000 |
107.745 | 0.20% 0.22 |
|
24/04/29 16:09:40 |
226,885 24,431,186.16 |
ABBVIE INC. US00287Y1091 |
160.3799 | 0.48% 0.76 |
|
24/04/29 16:09:42 |
807,737 129,576,686.43 |
ACCENTURE PLC IE00B4BNMY34 |
305.325 | -0.87% -2.69 |
|
24/04/29 16:09:42 |
489,572 150,259,740.53 |
ADOBE INC. US00724F1012 |
476.01 | -0.32% -1.55 |
|
24/04/29 16:09:41 |
300,991 143,792,916.63 |
ADVANCED MICRO DEVICES IN... US0079031078 |
158.87 | 0.93% 1.47 |
|
24/04/29 16:09:44 |
11,886,565 1,881,615,498.91 |
AES CORP US00130H1059 |
17.395 | 1.07% 0.19 |
|
24/04/29 16:09:41 |
594,957 10,340,765.58 |
AFLAC INC. US0010551028 |
84.655 | 1.25% 1.05 |
|
24/04/29 16:09:42 |
172,743 14,590,978.10 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
138.28 | 0.39% 0.54 |
|
24/04/29 16:08:52 |
49,423 6,849,786.92 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
238.37 | 0.97% 2.29 |
|
24/04/29 16:09:30 |
135,463 32,324,380.02 |
AIRBNB INC. CLASS A US0090661010 |
163.93 | -0.18% -0.30 |
|
24/04/29 16:09:43 |
297,148 48,686,130.85 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
102.37 | 0.68% 0.69 |
|
24/04/29 16:08:52 |
60,384 6,163,562.71 |
ALBEMARLE CORP US0126531013 |
123.39 | 5.57% 6.51 |
|
24/04/29 16:09:44 |
1,022,171 126,682,725.84 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
118.245 | 1.72% 2.01 |
|
24/04/29 16:09:21 |
53,372 6,327,632.22 |
ALIGN TECHNOLOGY INC. US0162551016 |
311.6631 | 0.86% 2.64 |
|
24/04/29 16:09:35 |
29,917 9,278,500.19 |
ALLEGION PLC IE00BFRT3W74 |
124.38 | 0.43% 0.53 |
|
24/04/29 16:08:42 |
65,341 8,150,504.27 |
ALLIANT ENERGY CORP US0188021085 |
49.555 | 0.91% 0.44 |
|
24/04/29 16:09:42 |
102,186 5,066,293.15 |
ALLSTATE CORP US0200021014 |
170.36 | 0.17% 0.29 |
|
24/04/29 16:09:03 |
61,968 10,559,242.11 |
ALPHABET INC A US02079K3059 |
168.39 | -2.07% -3.56 |
|
24/04/29 16:09:43 |
10,101,348 1,702,081,122.77 |
ALPHABET INC. CLASS C US02079K1079 |
170.15 | -2.04% -3.54 |
|
24/04/29 16:09:43 |
11,394,727 1,940,230,510.23 |
ALTRIA GROUP INC. US02209S1033 |
43.645 | 0.61% 0.27 |
|
24/04/29 16:09:38 |
934,089 40,702,498.84 |
AMAZON.COM INC. US0231351067 |
180.07 | 0.25% 0.45 |
|
24/04/29 16:09:44 |
14,018,504 2,539,101,447.87 |
AMCOR PLC JE00BJ1F3079 |
9.05 | 0.89% 0.08 |
|
24/04/29 16:09:42 |
786,286 7,148,030.57 |
AMEREN CORP US0236081024 |
74.00 | 0.46% 0.34 |
|
24/04/29 16:09:39 |
135,509 10,060,142.26 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
13.815 | -0.47% -0.07 |
|
24/04/29 16:09:42 |
2,947,679 40,833,739.81 |
AMERICAN ELECTRIC POWER C... US0255371017 |
86.15 | 1.04% 0.89 |
|
24/04/29 16:09:43 |
195,828 16,872,557.97 |
AMERICAN EXPRESS CO US0258161092 |
236.63 | 0.42% 0.99 |
|
24/04/29 16:09:34 |
325,134 77,004,833.29 |
AMERICAN INTERNATIONAL GR... US0268747849 |
75.54 | 1.36% 1.01 |
|
24/04/29 16:09:42 |
490,826 36,860,814.44 |
AMERICAN TOWER CORP US03027X1000 |
173.52 | 1.07% 1.83 |
|
24/04/29 16:09:41 |
231,360 40,307,994.35 |
AMERICAN WATER WORKS CORP... US0304201033 |
122.06 | 1.06% 1.28 |
|
24/04/29 16:09:30 |
181,878 22,043,284.02 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
418.365 | 2.04% 8.36 |
|
24/04/29 16:07:06 |
53,377 22,227,170.24 |
AMETEK INC. US0311001004 |
177.93 | 0.24% 0.42 |
|
24/04/29 16:08:31 |
42,172 7,502,999.21 |
AMGEN INC. US0311621009 |
274.25 | 1.58% 4.27 |
|
24/04/29 16:09:40 |
230,847 63,053,699.14 |
AMPHENOL CORPORATION SER.... US0320951017 |
120.79 | 0.25% 0.30 |
|
24/04/29 16:09:35 |
340,658 41,209,352.84 |
ANALOG DEVICES INC. US0326541051 |
202.49 | 0.26% 0.52 |
|
24/04/29 16:09:37 |
282,798 57,160,982.10 |
ANSYS INC. US03662Q1058 |
330.58 | -0.95% -3.17 |
|
24/04/29 16:09:14 |
25,393 8,394,368.33 |
AON PLC CLASS A IE00BLP1HW54 |
282.635 | -0.84% -2.40 |
|
24/04/29 16:09:40 |
503,069 142,182,520.37 |
APA CORP. US03743Q1085 |
32.74 | 0.77% 0.25 |
|
24/04/29 16:09:33 |
475,013 15,506,771.13 |
APPLE INC US0378331005 |
175.74 | 3.80% 6.44 |
|
24/04/29 16:09:43 |
18,428,538 3,222,238,329.33 |
APPLIED MATERIALS INC US0382221051 |
203.37 | -0.00% -0.01 |
|
24/04/29 16:09:43 |
364,161 73,932,931.84 |
APTIV PLC JE00B783TY65 |
72.10 | 1.25% 0.89 |
|
24/04/29 16:08:41 |
164,504 11,878,549.12 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
91.25 | 0.39% 0.35 |
|
24/04/29 16:09:39 |
170,195 15,498,540.95 |
ARCHER DANIELS MIDLAND CO US0394831020 |
60.28 | 0.30% 0.18 |
|
24/04/29 16:09:39 |
212,073 12,817,735.43 |
ARISTA NETWORKS INC. US0404131064 |
266.0947 | 0.53% 1.39 |
|
24/04/29 16:09:40 |
322,842 85,999,081.04 |
ARTHUR J GALLAGHER & CO. US3635761097 |
232.925 | -0.51% -1.19 |
|
24/04/29 16:09:00 |
109,035 25,419,616.21 |
ASSURANT INC. US04621X1081 |
174.18 | 0.75% 1.30 |
|
24/04/29 16:06:15 |
9,350 1,625,669.43 |
AT&T INC. US00206R1023 |
17.265 | 3.07% 0.52 |
|
24/04/29 16:09:43 |
8,109,697 139,189,676.91 |
ATMOS ENERGY CORP US0495601058 |
117.835 | 0.77% 0.91 |
|
24/04/29 16:09:23 |
30,975 3,652,406.25 |
AUTODESK INC US0527691069 |
216.95 | -0.45% -0.98 |
|
24/04/29 16:08:54 |
91,798 19,992,695.41 |
AUTOMATIC DATA PROCESSING... US0530151036 |
243.68 | 0.25% 0.61 |
|
24/04/29 16:09:27 |
188,646 46,044,734.24 |
AUTOZONE INC US0533321024 |
2,965.63 | 0.67% 19.65 |
|
24/04/29 16:09:43 |
20,185 59,692,821.54 |
AVALONBAY COMMUNITIES INC... US0534841012 |
192.04 | 0.31% 0.59 |
|
24/04/29 16:09:39 |
75,267 14,516,031.22 |
AVERY DENNISON CORP US0536111091 |
220.25 | 0.56% 1.22 |
|
24/04/29 16:05:57 |
59,857 13,249,450.34 |
AXON ENTERPRISE INC US05464C1018 |
308.77 | 0.18% 0.54 |
|
24/04/29 16:09:42 |
16,250 5,005,581.34 |
BAKER HUGHES INC. 'A' US05722G1004 |
32.88 | 0.12% 0.04 |
|
24/04/29 16:09:38 |
369,577 12,148,761.97 |
BALL CORP US0584981064 |
70.00 | 0.29% 0.20 |
|
24/04/29 16:09:27 |
260,173 18,311,932.14 |
BANK OF AMERICA CORP. US0605051046 |
38.0095 | 0.47% 0.18 |
|
24/04/29 16:09:40 |
3,914,516 148,392,890.95 |
BANK OF NEW YORK MELLON C... US0640581007 |
57.70 | 0.66% 0.38 |
|
24/04/29 16:09:31 |
174,904 10,080,109.25 |
BATH & BODY WORKS INC. US0708301041 |
45.915 | -0.27% -0.13 |
|
24/04/29 16:09:43 |
226,323 10,489,588.23 |
BAXTER INTERNATIONAL INC US0718131099 |
40.645 | 1.28% 0.52 |
|
24/04/29 16:09:36 |
258,163 10,471,820.22 |
BECTON DICKINSON AND CO. US0758871091 |
233.56 | 0.87% 2.01 |
|
24/04/29 16:08:12 |
117,815 27,483,109.16 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
403.66 | 0.39% 1.56 |
|
24/04/29 16:09:38 |
312,914 126,302,590.25 |
BEST BUY CORP INC. US0865161014 |
74.7595 | -0.39% -0.29 |
|
24/04/29 16:09:27 |
178,233 13,406,193.47 |
BIO-RAD LABORATORIES INC. US0905722072 |
279.4505 | 1.27% 3.51 |
|
24/04/29 16:02:57 |
11,946 3,334,846.88 |
BIO-TECHNE CORP. US09073M1045 |
65.14 | 1.69% 1.08 |
|
24/04/29 16:09:21 |
119,715 7,797,676.66 |
BIOGEN IDEC INC. US09062X1037 |
217.99 | 4.35% 9.09 |
|
24/04/29 16:09:43 |
426,509 91,859,827.79 |
BLACKROCK INC. US09247X1019 |
764.345 | 0.19% 1.47 |
|
24/04/29 16:08:26 |
40,738 31,198,274.90 |
BLACKSTONE INC. US09260D1072 |
122.324 | -0.14% -0.17 |
|
24/04/29 16:09:39 |
262,623 32,317,189.81 |
BOEING CO., THE US0970231058 |
169.66 | 1.46% 2.44 |
|
24/04/29 16:09:43 |
870,222 146,832,552.72 |
BOOKING HOLDINGS INC. US09857L1089 |
3,509.26 | -0.34% -11.82 |
|
24/04/29 16:08:53 |
18,270 64,202,877.26 |
BORGWARNER INC. US0997241064 |
33.53 | 1.02% 0.34 |
|
24/04/29 16:09:42 |
212,173 7,123,176.03 |
BOSTON PROPERTIES INC. US1011211018 |
62.67 | 1.89% 1.16 |
|
24/04/29 16:09:40 |
85,064 5,339,710.15 |
BOSTON SCIENTIFIC CORP US1011371077 |
72.805 | -0.50% -0.37 |
|
24/04/29 16:09:39 |
657,676 47,905,438.36 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
45.205 | 0.79% 0.36 |
|
24/04/29 16:09:43 |
1,531,384 69,176,592.90 |
BROADCOM INC. US11135F1012 |
1,334.455 | -0.72% -9.62 |
|
24/04/29 16:09:13 |
248,845 332,265,097.31 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
194.84 | 0.36% 0.69 |
|
24/04/29 16:06:07 |
8,287 1,616,776.04 |
BROWN & BROWN INC. US1152361010 |
81.40 | -0.07% -0.06 |
|
24/04/29 16:09:21 |
60,717 4,940,826.38 |
BROWN-FORMAN CORP US1156372096 |
48.48 | 0.73% 0.35 |
|
24/04/29 16:09:33 |
56,262 2,724,447.73 |
BUILDERS FIRSTSOURCE INC. US12008R1077 |
187.955 | 0.16% 0.30 |
|
24/04/29 16:09:43 |
159,735 29,987,306.00 |
BUNGE GLOBAL SA CH1300646267 |
103.01 | 0.27% 0.28 |
|
24/04/29 16:09:28 |
193,398 19,818,598.70 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
71.315 | 1.56% 1.10 |
|
24/04/29 16:08:59 |
81,959 5,837,666.68 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
281.215 | -0.42% -1.20 |
|
24/04/29 16:09:40 |
143,166 40,388,574.70 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
38.02 | 3.85% 1.41 |
|
24/04/29 16:09:36 |
872,036 32,980,861.84 |
CAMDEN PROPERTY TRUST US1331311027 |
100.17 | 0.55% 0.55 |
|
24/04/29 16:09:33 |
41,977 4,224,434.88 |
CAMPBELL SOUP COMPANY US1344291091 |
44.655 | -0.43% -0.20 |
|
24/04/29 16:09:43 |
218,781 9,811,415.85 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
145.815 | -0.27% -0.40 |
|
24/04/29 16:09:39 |
204,755 29,937,042.51 |
CARDINAL HEALTH INC. US14149Y1082 |
103.15 | -0.06% -0.06 |
|
24/04/29 16:09:33 |
85,294 8,815,758.25 |
CARMAX INC. US1431301027 |
69.88 | 0.42% 0.29 |
|
24/04/29 16:09:38 |
118,370 8,293,157.52 |
CARNIVAL CORP. PA1436583006 |
14.93 | -0.99% -0.15 |
|
24/04/29 16:09:42 |
4,619,358 69,307,348.36 |
CARRIER GLOBAL CORP US14448C1045 |
62.02 | 2.51% 1.52 |
|
24/04/29 16:09:41 |
1,310,700 80,783,352.56 |
CATALENT INC. US1488061029 |
56.30 | 0.68% 0.38 |
|
24/04/29 16:09:43 |
98,888 5,541,641.87 |
CATERPILLAR INC US1491231015 |
347.0932 | 1.08% 3.71 |
|
24/04/29 16:09:37 |
230,142 79,547,369.07 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
180.63 | 1.25% 2.23 |
|
24/04/29 16:08:35 |
41,571 7,475,604.42 |
CBRE GROUP INC US12504L1098 |
88.185 | 0.98% 0.86 |
|
24/04/29 16:08:47 |
89,613 7,911,161.13 |
CDW CORP. US12514G1085 |
244.15 | 0.78% 1.89 |
|
24/04/29 16:09:43 |
41,570 10,140,617.76 |
CELANESE CORP US1508701034 |
156.92 | 1.57% 2.43 |
|
24/04/29 16:09:43 |
27,167 4,249,505.02 |
CENCORA INC. US03073E1055 |
240.01 | -0.36% -0.87 |
|
24/04/29 16:09:07 |
72,122 17,298,096.26 |
CENTENE CORP US15135B1017 |
73.745 | -0.34% -0.26 |
|
24/04/29 16:09:37 |
574,939 42,484,438.34 |
CENTERPOINT ENERGY INC. US15189T1079 |
29.085 | 0.81% 0.24 |
|
24/04/29 16:09:41 |
278,606 8,109,364.58 |
CF INDUSTRIES HOLDINGS IN... US1252691001 |
80.93 | 1.16% 0.93 |
|
24/04/29 16:09:09 |
123,189 9,906,610.10 |
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.