S&P 500 Zu einer Liste hinzufügen
| Markt geschlossen - USA 22:20:01 26.04.2024 | Nachbörslich 22:01:13 | |||
| 5’100 PTS | +1.02% |
|
5’098 | -0.04% |
5-Tages-Kurse
Realtime USA| 22.04.2024 | 23.04.2024 | 24.04.2024 | 25.04.2024 | 26.04.2024 | |
|---|---|---|---|---|---|
| Kurs | 5010.6 PTS | 5070.55 PTS | 5071.63 PTS | 5048.42 PTS | 5’100 PTS |
| Volumen | 2 348 891 195 | 2 311 653 512 | 2 523 336 454 | 2 691 433 796 | 2 372 782 235 |
| Veränderung | +0.87% | +1.20% | +0.02% | -0.46% | +1.02% |
| Eröffnung | 4,987.33 | 5,028.85 | 5,084.86 | 5,019.88 | 5’085 |
| Hoch | 5,038.84 | 5,076.12 | 5,089.48 | 5,057.75 | 5’115 |
| Tief | 4,969.40 | 5,027.96 | 5,047.02 | 4,990.58 | 5’073 |
Performance
| 1 Woche | +0.74% | ||
| Aktueller Monat | -3.92% | ||
| 1 Monat | -3.25% | ||
| 3 Monate | +3.15% | ||
| 6 Monate | +20.58% | ||
| Laufendes Jahr | +5.84% | ||
| 1 Jahr | +23.99% | ||
| 3 Jahre | +20.77% | ||
| 5 Jahre | +72.53% | ||
| 10 Jahre | +170.93% |
Extremkurse
1 Woche
4 953.56
5 114.62
1 Monat
4 953.565 264.85
3 Jahre
3 491.585 264.85
5 Jahre
2 191.865 264.85
10 Jahre
1 810.105 264.85
Indikatoren
Gleitender Durchschnitt 5 Tage
5 033.69
Gleitender Durchschnitt 20 Tage
5 133.87
Gleitender Durchschnitt 50 Tage
5 120.44
Gleitender Durchschnitt 100 Tage
4 974.76
Kursdifferenz / (MMA5)
-1.30%
Kursdifferenz / (MMA20)
+0.66%
Kursdifferenz / (MMA50)
+0.40%
Kursdifferenz / (MMA100)
-2.45%
STIM
RSI 9 Tage
45.97
RSI 14 Tage
45.80
Sektoren-Veränderungen
Einzelwerte des ETF
iShares Core S&P 500 ETF - USD
Historische Daten
| Datum | Eröffnung | Hoch | Tief | Schlusskurs | Volumen |
|---|
Letzte Transaktionen
fea6001b6c35f3a9.bwACEpWTErVW6b4kyOa2HWbX7nirojliZU_bqVp79co.VmR3JqTnZPAUi-sSoID8ZDKnmxf48EAaFgL20DMYgJNeX1NxwKdj4C6T1Q
| Datum | Kurs | Volumen | Tagesvolumen |
|---|---|---|---|
| 22:20:01 | 5’100 | 349 283 | 2 372 910 172 |
| 22:20:00 | 5’100 | 595 | 2 372 560 889 |
| 22:19:59 | 5’100 | 940 | 2 372 560 294 |
| 22:19:58 | 5’100 | 9 | 2 372 559 354 |
| 22:19:57 | 5’100 | 17 | 2 372 559 345 |
| 22:19:56 | 5’100 | 758 | 2 372 559 328 |
| 22:19:55 | 5’100 | 413 | 2 372 558 570 |
| 22:19:54 | 5’100 | 119 | 2 372 558 157 |
| 22:19:53 | 5’100 | 911 | 2 372 558 038 |
| 22:19:52 | 5’100 | 376 | 2 372 557 127 |
Schlagzeilen
Die stärksten Anstiege des |
|
|---|---|
| +18.89% | |
| +10.22% | |
| +9.97% | |
| +6.65% | |
| +6.18% |
Die stärksten Rückgänge des |
|
|---|---|
| -6.85% | |
| -6.94% | |
| -7.24% | |
| -9.20% | |
| -9.91% |
Monatliche Veränderungen
Jährliche Veränderungen
| 2024 | +6.92% | ||
| 2023 | +24.23% | ||
| 2022 | -19.44% | ||
| 2021 | +26.89% | ||
| 2020 | +16.26% | ||
| 2019 | +28.88% | ||
| 2018 | -6.24% | ||
| 2017 | +19.42% | ||
| 2016 | +9.54% | ||
| 2015 | -0.73% | ||
| 2014 | +11.39% | ||
| 2013 | +29.60% | ||
| 2012 | +13.41% | ||
| 2011 | -0.00% | ||
| 2010 | +12.78% | ||
| 2009 | +23.45% | ||
| 2008 | -38.49% | ||
| 2007 | +3.53% | ||
| 2006 | +13.62% | ||
| 2005 | +3.00% | ||
| 2004 | +8.99% | ||
| 2003 | +26.38% | ||
| 2002 | -23.37% | ||
| 2001 | -13.04% | ||
| 2000 | -10.14% | ||
| 1999 | +19.53% | ||
| 1998 | +26.67% | ||
| 1997 | +31.01% | ||
| 1996 | +20.26% | ||
| 1995 | +34.11% | ||
| 1994 | -1.54% | ||
| 1993 | +7.06% | ||
| 1992 | +4.46% | ||
| 1991 | +26.31% | ||
| 1990 | -6.56% | ||
| 1989 | +27.25% | ||
| 1988 | +12.44% | ||
| 1987 | +2.02% | ||
| 1986 | +14.63% | ||
| 1985 | +26.29% | ||
| 1984 | +1.40% | ||
| 1983 | +17.27% | ||
| 1982 | +14.76% | ||
| 1981 | -9.73% | ||
| 1980 | +25.77% | ||
| 1979 | +12.31% | ||
| 1978 | +1.06% | ||
| 1977 | -11.50% | ||
| 1976 | +19.15% | ||
| 1975 | +31.55% | ||
| 1974 | -29.72% | ||
| 1973 | -17.37% | ||
| 1972 | +15.63% | ||
| 1971 | +10.79% | ||
| 1970 | +0.10% | ||
| 1969 | -11.36% | ||
| 1968 | +7.66% | ||
| 1967 | +20.09% | ||
| 1966 | -13.09% | ||
| 1965 | +9.06% | ||
| 1964 | +12.97% | ||
| 1963 | +18.89% | ||
| 1962 | -11.81% | ||
| 1961 | +23.13% | ||
| 1960 | -2.97% | ||
| 1959 | +8.48% | ||
| 1958 | +38.06% | ||
| 1957 | -14.31% | ||
| 1956 | +2.62% | ||
| 1955 | +26.40% | ||
| 1954 | +45.02% | ||
| 1953 | -6.62% | ||
| 1952 | +11.78% | ||
| 1951 | +16.46% | ||
| 1950 | +21.78% | ||
| 1949 | +10.26% | ||
| 1948 | -0.65% | ||
| 1947 | 0.00% | ||
| 1946 | -11.87% | ||
| 1945 | +30.72% | ||
| 1944 | +13.80% | ||
| 1943 | +19.45% | ||
| 1942 | +12.43% | ||
| 1941 | -17.86% | ||
| 1940 | -15.22% | ||
| 1939 | -5.53% | ||
| 1938 | +25.21% | ||
| 1937 | -38.59% | ||
| 1936 | +27.92% | ||
| 1935 | +41.37% | ||
| 1934 | -5.94% | ||
| 1933 | +46.59% | ||
| 1932 | -15.15% | ||
| 1931 | -47.07% | ||
| 1930 | -28.48% | ||
| 1929 | -11.91% |
- Börse
- Indizes
- S&P 500 - Vereinigte Staaten
- Kurse S&P 500
