S&P 500 Zu einer Liste hinzufügen
| Markt geschlossen - USA 23:00:39 08.05.2024 | % 5 Tage | % 1. Jan. | ||
| 5’188 PTS | -0.00% |
|
+3.37% | +8.76% |
| 07:32 | Dpa-AFX Börsentag auf einen Blick: Dax behält Rekordhoch im Blick | DP |
| 07:03 | Europas Nachzügler glänzen, während die Superstars pausieren | RE |
5-Tages-Kurse
Realtime USA| 03.05.2024 | 06.05.2024 | 07.05.2024 | 08.05.2024 | |
|---|---|---|---|---|
| Kurs | 5127.79 PTS | 5180.74 PTS | 5187.7 PTS | 5187.67 PTS |
| Volumen | 2 441 285 064 | 2 174 332 915 | 2 275 796 703 | 2 087 084 954 |
| Veränderung | +1.26% | +1.03% | +0.13% | -0.00% |
| Eröffnung | 5,122.78 | 5,142.42 | 5,187.20 | 5,168.98 |
| Hoch | 5,139.12 | 5,181.00 | 5,200.23 | 5,191.95 |
| Tief | 5,101.22 | 5,142.42 | 5,178.96 | 5,165.86 |
Performance
| 1 Woche | +3.37% | ||
| Aktueller Monat | +3.02% | ||
| 1 Monat | -0.28% | ||
| 3 Monate | +3.80% | ||
| 6 Monate | +18.36% | ||
| Laufendes Jahr | +8.76% | ||
| 1 Jahr | +25.36% | ||
| 3 Jahre | +22.56% | ||
| 5 Jahre | +80.16% | ||
| 10 Jahre | +176.58% |
Extremkurse
1 Woche
5 011.05
5 200.23
1 Monat
4 953.565 224.81
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
5 115.76
Gleitender Durchschnitt 20 Tage
5 082.55
Gleitender Durchschnitt 50 Tage
5 131.82
Gleitender Durchschnitt 100 Tage
5 009.56
Kursdifferenz / (MMA5)
-1.39%
Kursdifferenz / (MMA20)
-2.03%
Kursdifferenz / (MMA50)
-1.08%
Kursdifferenz / (MMA100)
-3.43%
STIM
RSI 9 Tage
63.37
RSI 14 Tage
58.27
Sektoren-Veränderungen
Einzelwerte des ETF
iShares Core S&P 500 ETF - USD
Historische Daten
| Datum | Eröffnung | Hoch | Tief | Schlusskurs | Volumen |
|---|
Letzte Transaktionen
31804eb.5mYsybz9Pz99r21EyhxXRR8AKcklNoVrGp5jpOBp31w.lCRqhY-QdgdI7T83_kY1F3pGQqBQYcQqVtQ8nLQ_jBSlPx368LMKUBvZGg
| Datum | Kurs | Volumen | Tagesvolumen |
|---|---|---|---|
| 22:20:01 | 5’188 | 813 269 | 2 088 303 917 |
| 22:20:00 | 5’188 | 623 | 2 087 490 648 |
| 22:19:59 | 5’188 | 209 | 2 087 490 025 |
| 22:19:58 | 5’188 | 449 | 2 087 489 816 |
| 22:19:57 | 5’188 | 277 | 2 087 489 367 |
| 22:19:56 | 5’188 | 55 | 2 087 489 090 |
| 22:19:55 | 5’188 | 1 054 | 2 087 489 035 |
| 22:19:54 | 5’188 | 2 170 | 2 087 487 981 |
| 22:19:53 | 5’188 | 171 | 2 087 485 811 |
| 22:19:52 | 5’188 | 888 | 2 087 485 640 |
Schlagzeilen
Die stärksten Anstiege des |
|
|---|---|
| +6.45% | |
| +5.08% | |
| +4.89% | |
| +3.71% | |
| +3.63% |
Die stärksten Rückgänge des |
|
|---|---|
| -4.49% | |
| -4.73% | |
| -5.36% | |
| -5.41% | |
| -5.72% |
Monatliche Veränderungen
Jährliche Veränderungen
| 2024 | +8.76% | ||
| 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
