| Realtime USA 20:53:35 04.12.2025 | % 5 Tage | Veränd. 1. Jan. | ||
| 6’847.84 PTS | -0.03% |
|
-0.02% | +16.43% |
| 20:02 | Aktien New York: Wenig bewegt nach jüngster Erholungsrally | AW |
| 19:59 | Aktien steigen im Tagesverlauf, während Märkte Arbeitsmarktdaten bewerten | MT |
5-Tages-Kurse: S&P 500
Realtime USA
| 28.11.2025 | 01.12.2025 | 02.12.2025 | 03.12.2025 | 04.12.2025 | |
|---|---|---|---|---|---|
| Kurs | 6’849.09 | 6’812.63 | 6’829.37 | 6’849.72 | 6’847.84 |
| Volumen | 1’479’261’103 | 2’786’724’935 | 2’996’900’655 | 2’967’644’778 | 1’813’437’076 |
| Veränderung | +0.54% | -0.53% | +0.25% | +0.30% | -0.03% |
| Eröffnung | 6’822.52 | 6’812.30 | 6’830.96 | 6’815.29 | 6’866.47 |
| Hoch | 6’850.86 | 6’843.65 | 6’851.55 | 6’862.42 | 6’866.47 |
| Tief | 6’819.75 | 6’799.94 | 6’806.71 | 6’810.43 | 6’827.12 |
Performance
| 1 Woche | +0.54% | ||
| Aktueller Monat | +0.01% | ||
| 1 Monat | -0.03% | ||
| 3 Monate | +6.23% | ||
| 6 Monate | +14.73% | ||
| Laufendes Jahr | +16.46% | ||
| 1 Jahr | +13.22% | ||
| 3 Jahre | +68.23% | ||
| 5 Jahre | +86.81% | ||
| 10 Jahre | +234.19% |
Indikatoren
Gleitender Durchschnitt 5 Tage
6’835.2
Gleitender Durchschnitt 20 Tage
6’743.34
Gleitender Durchschnitt 50 Tage
6’730.65
Gleitender Durchschnitt 100 Tage
6’593.11
Kursdifferenz / (MMA5)
-0.18%
Kursdifferenz / (MMA20)
-1.53%
Kursdifferenz / (MMA50)
-1.71%
Kursdifferenz / (MMA100)
-3.72%
RSI 9 Tage
59.76
RSI 14 Tage
56.93
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
f9ecf4c9634cbf.zYA77Bb11GzlBjgjgGOzFK-THo9BbjbJaOylcUOfJNI.qdcOgXuZjRSQd0Fh6gmKcJjjVeQuXHCmEabJBXrqFYf19EyUZYC4K4hXVw
| Datum | Kurs | Volumen | Tagesvolumen |
|---|---|---|---|
| 20:53:34 | 6’847.85 | 52’496 | 1’813’705’827 |
| 20:53:33 | 6’847.88 | 105’665 | 1’813’653’331 |
| 20:53:32 | 6’847.93 | 62’245 | 1’813’547’666 |
| 20:53:31 | 6’847.92 | 67’177 | 1’813’485’421 |
| 20:53:30 | 6’848.37 | 37’073 | 1’813’418’244 |
| 20:53:29 | 6’848.32 | 69’210 | 1’813’381’171 |
| 20:53:28 | 6’848.32 | 49’346 | 1’813’311’961 |
| 20:53:27 | 6’848.43 | 31’141 | 1’813’262’615 |
| 20:53:26 | 6’848.32 | 81’573 | 1’813’231’474 |
| 20:53:25 | 6’848.39 | 82’512 | 1’813’149’901 |
Schlagzeilen
Die stärksten Anstiege des S&P 500 |
|
|---|---|
|
+12.00% |
|
|
+5.28% |
|
|
+5.07% |
|
|
+3.86% |
|
|
+3.66% |
Die stärksten Rückgänge des S&P 500 |
|
|---|---|
|
|
-4.58% |
|
|
-5.98% |
|
|
-6.39% |
|
|
-6.84% |
|
|
-7.26% |
Kurs-Extreme
| 1 Woche | 6’799.94 |  | 6’866.47 |
| 1 Monat | 6’521.92 | | 6’869.91 |
| 3 Jahre | 3’764.49 | | 6’920.34 |
| 5 Jahre | 3’491.58 | | 6’920.34 |
| 10 Jahre | 1’810.1 | | 6’920.34 |
Monatliche Veränderungen
Jährliche Veränderungen
| 2025 | +16.43% | ||
| 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