| Markt geschlossen - USA 21:31:36 10.03.2026 | Vorbörslich 13:39:36 | |||
| 6’781.48 PTS | -0.21% |
|
6’770.86 | -0.16% |
| 13:38 | US-Aktienindex-Futures geben leicht nach; S&P 500 zuletzt 0,2 % im Minus | RE |
| 13:33 | S&P 500 Futures nach Inflationsdaten für Februar kaum verändert | RE |
5-Tages-Kurse: S&P 500
Realtime USA
| 04.03.2026 | 05.03.2026 | 06.03.2026 | 09.03.2026 | 10.03.2026 | |
|---|---|---|---|---|---|
| Kurs | 6’869.50 | 6’830.71 | 6’740.02 | 6’795.99 | 6’781.48 |
| Volumen | 3’193’784’051 | 3’703’063’165 | 3’407’767’395 | 3’701’318’518 | 3’146’682’858 |
| Veränderung | +0.78% | -0.56% | -1.33% | +0.83% | -0.21% |
| Eröffnung | 6’831.69 | 6’851.08 | 6’769.03 | 6’699.80 | 6’796.56 |
| Hoch | 6’885.94 | 6’870.43 | 6’773.42 | 6’810.44 | 6’845.08 |
| Tief | 6’811.64 | 6’770.78 | 6’711.56 | 6’636.04 | 6’759.74 |
Performance
| 1 Woche | -0.52% | ||
| Aktueller Monat | -1.42% | ||
| 1 Monat | -2.31% | ||
| 3 Monate | -1.53% | ||
| 6 Monate | +3.82% | ||
| Laufendes Jahr | -0.94% | ||
| 1 Jahr | +20.78% | ||
| 3 Jahre | +75.61% | ||
| 5 Jahre | +73.94% | ||
| 10 Jahre | +240.85% |
Indikatoren
Gleitender Durchschnitt 5 Tage
6’803.54
Gleitender Durchschnitt 20 Tage
6’870.46
Gleitender Durchschnitt 50 Tage
6’900.17
Gleitender Durchschnitt 100 Tage
6’849.19
Kursdifferenz / (MMA5)
+0.33%
Kursdifferenz / (MMA20)
+1.31%
Kursdifferenz / (MMA50)
+1.75%
Kursdifferenz / (MMA100)
+1.00%
RSI 9 Tage
42.38
RSI 14 Tage
43.88
Sektoren-Veränderungen
Einzelwerte des ETF
iShares Core S&P 500 ETF - USD
Vergangene Kurse: S&P 500
| Datum | Eröffnung | Hoch | Tief | Schlusskurs | Volumen | Veränderung |
|---|
Jüngste Transaktionen
792d35cdd10d2be8d6b0.U4YLvCjyWQngDLdbY0Sk8MOE7BPDtNpD59bsvod2KGU.PsgziE-UYWONXsEDFyORorrWnFiohLQKjaCvzfczGi0_9FLvcIsBYatNxA
| Datum | Kurs | Volumen | Total |
|---|---|---|---|
| 21:31:36 | 6’781.48 | 4’861’525 | 3’149’015’637 |
| 21:20:01 | 6’781.48 | 93’800 | 3’144’154’112 |
| 21:20:00 | 6’781.48 | 5’063 | 3’144’060’312 |
| 21:19:59 | 6’781.48 | 2’435 | 3’144’055’249 |
| 21:19:58 | 6’781.48 | 6’094 | 3’144’052’814 |
| 21:19:57 | 6’781.48 | 2’216 | 3’144’046’720 |
| 21:19:56 | 6’781.48 | 4’344 | 3’144’044’504 |
| 21:19:55 | 6’781.48 | 2’054 | 3’144’040’160 |
| 21:19:54 | 6’781.48 | 2’813 | 3’144’038’106 |
| 21:19:53 | 6’781.48 | 6’795 | 3’144’035’293 |
Schlagzeilen
Die stärksten Anstiege des S&P 500 |
|
|---|---|
|
+2.39% |
Die stärksten Rückgänge des S&P 500 |
|
|---|---|
|
|
-1.43% |
|
|
-2.00% |
|
|
-0.89% |
|
|
-1.63% |
|
|
-4.56% |
|
|
-4.59% |
|
|
-5.44% |
|
|
-5.74% |
|
|
-15.97% |
Kurs-Extreme
| 1 Woche | 6’636.04 |  | 6’885.94 |
| 1 Monat | 6’636.04 | | 6’993.48 |
| 3 Jahre | 3’808.86 | | 7’002.28 |
| 5 Jahre | 3’491.58 | | 7’002.28 |
| 10 Jahre | 1’991.68 | | 7’002.28 |
Monatliche Veränderungen
Jährliche Veränderungen
| 2026 | -0.94% | ||
| 2025 | +16.39% | ||
| 2024 | +23.31% | ||
| 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% |
Bitte wählen Sie Ihre Ausgabe
Alle länderspezifischen Finanzinformationen
MarketScreener is also available in this country: United States.
Switch edition
Bei der aktuellen länderspezifischen Edition bleiben