2024/04/29 15:49:53 | |
---|---|
Price | |
5,112.44 USD | |
Difference | 0.24% (12.48) |
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) | 243,538,059 |
Volume (pcs) | 1,245,661,996,077 |
Name | Price | +|- (%) | Trend |
TESLA INC. | 187.70 | +11.56 | |
ALBEMARLE ... | 125.31 | +7.21 | |
PARAMOUNT ... | 12.655 | +6.26 | |
GLOBE LIFE... | 79.36 | +4.89 | |
APPLE INC | 175.8099 | +3.85 |
Name | Price | +|- (%) | Trend |
FRANKLIN R... | 23.982 | -4.03 | |
RESMED INC... | 210.945 | -3.26 | |
ALPHABET I... | 167.95 | -2.33 | |
ALPHABET I... | 169.77 | -2.26 | |
NVIDIA COR... | 859.16 | -2.07 |
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 15:49:53 | |
---|---|
Price | |
5,112.44 USD | |
Difference | 0.24% (12.48) |
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) | 243,538,059 |
Volume (pcs) | 1,245,661,996,077 |
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 |
ROBERT HALF INC US7703231032 |
70.415 | 1.54% 1.07 |
|
24/04/29 15:49:41 |
59,597 4,179,865.25 |
ROCKWELL AUTOMATION INC. US7739031091 |
281.13 | 0.36% 1.01 |
|
24/04/29 15:49:18 |
21,567 6,055,948.96 |
ROLLINS INC. US7757111049 |
44.776 | -0.28% -0.12 |
|
24/04/29 15:49:46 |
48,555 2,175,095.53 |
ROPER TECHNOLOGIES INC US7766961061 |
523.715 | -0.58% -3.07 |
|
24/04/29 15:49:46 |
47,098 24,659,663.18 |
ROSS STORES INC US7782961038 |
133.02 | -0.44% -0.59 |
|
24/04/29 15:49:35 |
114,664 15,263,429.75 |
ROYAL CARIBBEAN CRUISES L... LR0008862868 |
139.47 | -0.80% -1.12 |
|
24/04/29 15:49:54 |
313,839 44,183,683.10 |
RTX CORPORATION US75513E1010 |
101.8598 | 0.44% 0.45 |
|
24/04/29 15:49:52 |
294,123 29,979,785.19 |
S&P GLOBAL INC. US78409V1044 |
416.605 | 0.20% 0.83 |
|
24/04/29 15:49:29 |
86,607 36,110,773.29 |
SALESFORCE INC. US79466L3024 |
274.27 | -0.01% -0.02 |
|
24/04/29 15:49:55 |
184,743 50,802,310.35 |
SBA COMMUNICATIONS CORP US78410G1040 |
200.125 | 1.98% 3.90 |
|
24/04/29 15:45:15 |
13,461 2,686,275.36 |
SCHLUMBERGER LTD. AN8068571086 |
49.25 | 0.10% 0.05 |
|
24/04/29 15:49:53 |
1,088,447 53,489,529.98 |
SEAGATE TECHNOLOGY HOLDIN... IE00BKVD2N49 |
85.64 | -0.46% -0.40 |
|
24/04/29 15:49:46 |
77,736 6,695,044.65 |
SEMPRA ENERGY US8168511090 |
72.02 | 0.98% 0.70 |
|
24/04/29 15:49:52 |
276,427 19,927,945.90 |
SERVICENOW INC. US81762P1021 |
716.87 | -0.92% -6.68 |
|
24/04/29 15:49:45 |
94,196 67,879,634.39 |
SHERWIN-WILLIAMS CORP US8243481061 |
307.575 | 0.37% 1.13 |
|
24/04/29 15:49:49 |
67,823 20,880,179.29 |
SIMON PROPERTY GROUP INC. US8288061091 |
144.275 | 1.35% 1.92 |
|
24/04/29 15:49:53 |
45,422 6,535,925.01 |
SKYWORKS SOLUTIONS INC. US83088M1027 |
106.16 | 1.78% 1.86 |
|
24/04/29 15:49:46 |
130,853 13,819,806.35 |
SMITH CORP, A. O. US8318652091 |
83.33 | 0.53% 0.44 |
|
24/04/29 15:49:53 |
34,227 2,842,665.04 |
SNAP-ON INC. US8330341012 |
270.9756 | 0.10% 0.28 |
|
24/04/29 15:48:49 |
3,692 1,000,686.09 |
SOLVENTUM CORP COM USD0.0... US83444M1018 |
63.87 | -0.87% -0.56 |
|
24/04/29 15:49:20 |
96,623 6,147,952.19 |
SOUTHERN CO. US8425871071 |
74.11 | 1.23% 0.90 |
|
24/04/29 15:49:49 |
257,425 19,069,875.90 |
SOUTHWEST AIRLINES CO US8447411088 |
26.595 | -1.61% -0.44 |
|
24/04/29 15:49:55 |
1,848,595 49,128,778.04 |
STANLEY BLACK & DECKER IN... US8545021011 |
91.24 | 1.71% 1.53 |
|
24/04/29 15:49:15 |
72,131 6,572,167.18 |
STARBUCKS CORP US8552441094 |
88.308 | 0.07% 0.06 |
|
24/04/29 15:49:50 |
721,254 63,734,877.99 |
STATE STREET CORP US8574771031 |
73.79 | 0.55% 0.40 |
|
24/04/29 15:49:54 |
59,923 4,405,559.46 |
STEEL DYNAMICS INC. US8581191009 |
133.982 | -0.04% -0.06 |
|
24/04/29 15:48:41 |
29,883 4,006,928.53 |
STERIS PLC IE00BFY8C754 |
205.75 | 0.91% 1.85 |
|
24/04/29 15:44:59 |
9,429 1,931,389.54 |
STRYKER CORP. US8636671013 |
337.855 | 0.67% 2.25 |
|
24/04/29 15:49:48 |
55,848 18,792,583.82 |
SUPER MICRO COMPUTER INC. US86800U1043 |
847.1544 | -1.20% -10.29 |
|
24/04/29 15:49:54 |
1,036,532 875,951,505.10 |
SYNCHRONY FINANCIAL US87165B1035 |
44.59 | -0.18% -0.08 |
|
24/04/29 15:49:54 |
176,198 7,847,754.34 |
SYNOPSYS INC. US8716071076 |
544.71 | 0.19% 1.05 |
|
24/04/29 15:49:15 |
60,450 32,898,301.57 |
SYSCO CORP US8718291078 |
77.335 | 0.34% 0.27 |
|
24/04/29 15:49:53 |
183,375 14,213,583.38 |
T-MOBILE US INC. US8725901040 |
163.575 | -0.23% -0.39 |
|
24/04/29 15:49:49 |
261,328 42,784,706.76 |
T. ROWE PRICE GROUP INC. US74144T1088 |
113.71 | -0.27% -0.31 |
|
24/04/29 15:49:27 |
102,125 11,638,231.72 |
TAKE-TWO INTERACTIVE SOFT... US8740541094 |
145.20 | 0.51% 0.73 |
|
24/04/29 15:48:02 |
40,506 5,859,755.69 |
TAPESTRY INC. US8760301072 |
40.41 | 0.90% 0.36 |
|
24/04/29 15:49:51 |
172,737 6,974,413.13 |
TARGA RESOURCES CORP US87612G1013 |
116.68 | 0.49% 0.57 |
|
24/04/29 15:49:43 |
28,961 3,382,922.55 |
TARGET CORP US87612E1064 |
164.02 | -0.44% -0.72 |
|
24/04/29 15:49:52 |
175,169 28,862,461.96 |
TE CONNECTIVITY LTD COM C... CH0102993182 |
141.88 | 1.19% 1.67 |
|
24/04/29 15:49:35 |
68,857 9,762,648.98 |
TELEDYNE TECHNOLOGIES INC... US8793601050 |
381.34 | 1.79% 6.70 |
|
24/04/29 15:49:01 |
14,737 5,585,404.43 |
TELEFLEX INC. US8793691069 |
208.265 | 0.75% 1.56 |
|
24/04/29 15:49:43 |
38,103 7,947,299.31 |
TERADYNE INC. US8807701029 |
114.75 | 0.54% 0.62 |
|
24/04/29 15:49:47 |
101,082 11,592,473.61 |
TESLA INC. US88160R1014 |
187.772 | 11.58% 19.48 |
|
24/04/29 15:49:55 |
49,181,880 9,222,748,518.85 |
TEXAS INSTRUMENTS INC US8825081040 |
177.79 | 0.17% 0.31 |
|
24/04/29 15:49:46 |
200,767 35,660,441.51 |
TEXTRON INC. US8832031012 |
86.70 | 0.22% 0.19 |
|
24/04/29 15:49:50 |
109,665 9,497,937.73 |
THE CIGNA GROUP US1255231003 |
355.70 | 0.35% 1.23 |
|
24/04/29 15:49:54 |
46,344 16,462,995.75 |
THERMO FISHER SCIENTIFIC ... US8835561023 |
574.42 | 0.14% 0.82 |
|
24/04/29 15:49:54 |
117,457 67,519,546.47 |
TJX COS INC COM USD1 US8725401090 |
95.66 | -0.73% -0.70 |
|
24/04/29 15:49:32 |
258,122 24,765,091.92 |
TRACTOR SUPPLY CORP US8923561067 |
274.08 | 0.07% 0.18 |
|
24/04/29 15:49:20 |
43,464 11,880,591.39 |
TRANE TECHNOLOGIES PLC IE00BK9ZQ967 |
305.19 | 0.22% 0.66 |
|
24/04/29 15:49:35 |
92,126 28,152,924.55 |
TRANSDIGM GROUP INC. US8936411003 |
1,261.505 | 0.19% 2.36 |
|
24/04/29 15:44:55 |
3,936 4,974,086.17 |
TRAVELERS COMPANIES INC (... US89417E1091 |
212.27 | -0.55% -1.18 |
|
24/04/29 15:49:18 |
67,443 14,377,569.52 |
TRIMBLE INC. US8962391004 |
60.3552 | 0.34% 0.21 |
|
24/04/29 15:47:10 |
76,481 4,606,382.61 |
TRUIST FINANCIAL CORP US89832Q1094 |
38.3201 | 0.39% 0.15 |
|
24/04/29 15:49:52 |
196,036 7,521,509.82 |
TWENTY-FIRST CENTU US35137L1052 |
31.58 | 1.19% 0.37 |
|
24/04/29 15:49:49 |
209,755 6,597,729.09 |
TYLER TECHNOLOGIES INC. US9022521051 |
458.345 | -0.52% -2.40 |
|
24/04/29 15:47:43 |
9,899 4,532,361.87 |
TYSON FOODS INC. CLASS A US9024941034 |
60.97 | 0.56% 0.34 |
|
24/04/29 15:49:51 |
45,409 2,763,437.22 |
U.S. BANCORP US9029733048 |
41.31 | 0.46% 0.19 |
|
24/04/29 15:49:50 |
221,684 9,143,516.22 |
UBER TECHNOLOGIES INC. US90353T1007 |
67.74 | -1.90% -1.31 |
|
24/04/29 15:49:53 |
2,295,414 156,295,902.14 |
UDR INC. US9026531049 |
38.35 | 1.16% 0.44 |
|
24/04/29 15:49:54 |
84,297 3,231,789.93 |
ULTA BEAUTY INC US90384S3031 |
407.615 | 0.30% 1.23 |
|
24/04/29 15:49:54 |
62,635 25,494,561.24 |
UNION PACIFIC CORP US9078181081 |
243.435 | 0.27% 0.65 |
|
24/04/29 15:49:53 |
90,622 22,093,380.04 |
UNITED AIRLINES HOLDINGS ... US9100471096 |
52.64 | -0.38% -0.20 |
|
24/04/29 15:49:45 |
436,820 22,999,016.80 |
UNITED PARCEL SERVICE INC... US9113121068 |
150.045 | 1.66% 2.46 |
|
24/04/29 15:49:54 |
285,051 42,759,569.61 |
UNITED RENTALS INC. US9113631090 |
691.66 | 0.12% 0.86 |
|
24/04/29 15:49:49 |
25,023 17,445,446.50 |
UNITEDHEALTH GROUP INC. US91324P1021 |
495.76 | 0.08% 0.41 |
|
24/04/29 15:49:54 |
126,987 63,016,937.82 |
UNIVERSAL HEALTH SERVICES... US9139031002 |
169.115 | 1.84% 3.06 |
|
24/04/29 15:49:54 |
25,155 4,239,134.34 |
VALERO ENERGY CORP US91913Y1001 |
167.00 | 0.72% 1.20 |
|
24/04/29 15:49:51 |
190,643 31,768,199.29 |
VENTAS INC. US92276F1003 |
44.48 | 1.09% 0.48 |
|
24/04/29 15:49:25 |
78,162 3,470,339.47 |
VERALTO CORP. US92338C1036 |
94.575 | 0.48% 0.46 |
|
24/04/29 15:48:46 |
29,836 2,815,596.43 |
VERISIGN INC. US92343E1029 |
176.19 | 0.40% 0.71 |
|
24/04/29 15:49:23 |
53,046 9,390,814.07 |
VERISK ANALYTICS INC. US92345Y1064 |
221.87 | 0.33% 0.73 |
|
24/04/29 15:49:36 |
68,755 15,252,967.24 |
VERIZON COMMUNICATIONS IN... US92343V1044 |
40.56 | 2.22% 0.88 |
|
24/04/29 15:49:53 |
2,020,180 81,233,086.54 |
VERTEX PHARMACEUTICALS IN... US92532F1003 |
398.26 | 0.20% 0.78 |
|
24/04/29 15:49:24 |
57,599 22,913,342.15 |
VIATRIS INC. US92556V1061 |
11.62 | 0.43% 0.05 |
|
24/04/29 15:49:54 |
278,025 3,212,835.21 |
VICI PROPERTIES INC. US9256521090 |
28.90 | 1.51% 0.43 |
|
24/04/29 15:49:53 |
297,306 8,563,161.19 |
VISA INC. US92826C8394 |
273.95 | -0.21% -0.57 |
|
24/04/29 15:49:54 |
280,713 76,592,452.43 |
VULCAN MATERIALS CO. US9291601097 |
261.515 | 0.11% 0.28 |
|
24/04/29 15:49:51 |
39,937 10,431,850.51 |
W.R. BERKLEY CORP. US0844231029 |
76.975 | 0.42% 0.33 |
|
24/04/29 15:49:50 |
29,023 2,230,536.97 |
W.W. GRAINGER INC. US3848021040 |
933.23 | 0.43% 3.97 |
|
24/04/29 15:47:23 |
11,085 10,404,191.32 |
WALGREENS BOOTS AL US9314271084 |
17.8615 | 0.91% 0.16 |
|
24/04/29 15:49:51 |
475,186 8,472,868.55 |
WALMART INC. US9311421039 |
60.22 | 0.10% 0.06 |
|
24/04/29 15:49:54 |
586,320 35,317,273.74 |
WALT DISNEY COMPANY (THE) US2546871060 |
113.482 | 0.67% 0.75 |
|
24/04/29 15:49:54 |
486,428 55,075,925.26 |
WARNER BROS. DISCOVERY IN... US9344231041 |
8.23 | 1.48% 0.12 |
|
24/04/29 15:49:48 |
2,151,973 17,719,282.19 |
WASTE MANAGEMENT INC. US94106L1098 |
211.53 | 0.68% 1.43 |
|
24/04/29 15:49:54 |
86,997 18,378,149.47 |
WATERS CORP US9418481035 |
314.135 | 0.91% 2.84 |
|
24/04/29 15:40:09 |
2,626 823,288.99 |
WEC ENERGY GROUP INC. US92939U1060 |
82.37 | 1.08% 0.88 |
|
24/04/29 15:49:47 |
67,050 5,511,026.90 |
WELLS FARGO & COMPANY US9497461015 |
59.885 | -0.04% -0.03 |
|
24/04/29 15:49:55 |
1,386,639 82,722,554.47 |
WELLTOWER INC. US95040Q1040 |
95.45 | 1.18% 1.11 |
|
24/04/29 15:49:38 |
53,581 5,100,134.67 |
WEST PHARMACEUTIC.SERVICE... US9553061055 |
361.48 | 0.29% 1.05 |
|
24/04/29 15:49:41 |
21,055 7,592,483.15 |
WESTERN DIGITAL CORP US9581021055 |
70.11 | -1.75% -1.25 |
|
24/04/29 15:49:54 |
815,457 57,952,994.60 |
WESTINGHOUSE AIR BRAKE TE... US9297401088 |
163.22 | -0.69% -1.14 |
|
24/04/29 15:49:54 |
65,129 10,646,974.12 |
WESTROCK CO. US96145D1054 |
48.25 | 2.12% 1.00 |
|
24/04/29 15:49:49 |
312,813 15,074,333.94 |
WEYERHAEUSER CO. US9621661043 |
31.21 | 0.52% 0.16 |
|
24/04/29 15:49:48 |
113,719 3,539,085.76 |
WILLIAMS COS. INC., THE US9694571004 |
39.33 | 0.18% 0.07 |
|
24/04/29 15:49:54 |
216,070 8,518,580.07 |
WILLIS TOWERS WATSON PLC IE00BDB6Q211 |
249.89 | -0.42% -1.06 |
|
24/04/29 15:49:30 |
18,263 4,569,226.43 |
WYNN RESORTS LTD US9831341071 |
97.61 | 1.80% 1.73 |
|
24/04/29 15:49:52 |
152,794 14,951,795.21 |
XCEL ENERGY INC US98389B1008 |
54.58 | 1.15% 0.62 |
|
24/04/29 15:49:48 |
243,307 13,257,392.34 |
XYLEM INC COM USD0.01 US98419M1009 |
132.265 | -0.10% -0.14 |
|
24/04/29 15:49:34 |
63,020 8,353,661.08 |
YUM! BRANDS INC. US9884981013 |
141.80 | 0.02% 0.03 |
|
24/04/29 15:49:48 |
121,200 17,196,275.80 |
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.