S&P 500 Toevoegen aan een lijst
| Beurs gesloten - USA 22:52:30 03-12-2024 | Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 6.049,88 PTS | +0,05% |
|
+0,47% | +26,84% |
| 03/12 | Atkore Insider verkocht aandelen ter waarde van $ 315.270, volgens een recente SEC filing | MT |
| 03/12 | Raad van bestuur Rush Enterprises keurt nieuw $150 miljoen aandeleninkoopprogramma goed | MT |
Vijfdaags koersverloop: S&P 500
Real Time USA
| 26-11-2024 | 27-11-2024 | 29-11-2024 | 02-12-2024 | 03-12-2024 | |
|---|---|---|---|---|---|
| Koers | 6021.63 | 5998.74 | 6032.38 | 6047.15 | 6049.88 |
| Volume | 2 416 828 421 | 2 090 790 475 | 1 446 140 067 | 2 724 890 947 | 2 576 036 035 |
| Variatie | +0,57% | -0,38% | +0,56% | +0,24% | +0,05% |
| Opening | 6.000,03 | 6.014,11 | 6.003,98 | 6.040,11 | 6.042,97 |
| Hoger | 6.025,42 | 6.020,16 | 6.044,17 | 6.053,58 | 6.052,07 |
| Lager | 5.992,27 | 5.984,87 | 6.003,98 | 6.035,33 | 6.033,39 |
Prestaties
| 1 week | +0,47% | ||
| Lopende maand | +0,29% | ||
| 1 maand | +5,60% | ||
| 3 maanden | +9,42% | ||
| 6 maanden | +14,51% | ||
| Lopend jaar | +26,84% | ||
| 1 jaar | +31,67% | ||
| 3 jaar | +33,30% | ||
| 5 jaar | +95,59% | ||
| 10 jaar | +191,65% |
Indicatoren
Voortschrijdend gemiddelde 5 dagen
6 024.98
Voortschrijdend gemiddelde 20 dagen
5 929.92
Voortschrijdend gemiddelde 50 dagen
5 838.88
Voortschrijdend gemiddelde 100 dagen
5 683.14
Koersspreiding / (MMA5)
-0,41%
Koersspreiding / (MMA20)
-1,98%
Koersspreiding / (MMA50)
-3,49%
Koersspreiding / (MMA100)
-6,06%
STIM
RSI 9 dagen
68.41
RSI 14 dagen
65.47
Sectorale variaties
Bestanddelen van de ETF
iShares Core S&P 500 ETF - USD
Koersgeschiedenis: S&P 500
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
e60ce81722fb929398ab9422.98IygNe_85WEvnD18Aq36VyK3BvXKpc0Z4qRNe5g67A.loFmyY3JlOLSkyWqkz_msS77nyKeb-dmLfDCUrdQs9-2gQXqk9TF_ceIMQ
| Datum | Koers | Volume | Dagvolume |
|---|---|---|---|
| 22:20:01 | 6.049,88 | 662 862 | 2 576 183 581 |
| 22:20:00 | 6.049,88 | 2 000 | 2 575 520 719 |
| 22:19:59 | 6.049,88 | 1 315 | 2 575 518 719 |
| 22:19:58 | 6.049,88 | 1 808 | 2 575 517 404 |
| 22:19:57 | 6.049,88 | 816 | 2 575 515 596 |
| 22:19:56 | 6.049,88 | 1 961 | 2 575 514 780 |
| 22:19:55 | 6.049,88 | 6 572 | 2 575 512 819 |
| 22:19:54 | 6.049,88 | 2 246 | 2 575 506 247 |
| 22:19:53 | 6.049,88 | 4 032 | 2 575 504 001 |
| 22:19:52 | 6.049,88 | 4 375 | 2 575 499 969 |
Headlines
De grootste stijgingen van de S&P 500 |
|
|---|---|
| +0,13% | |
| +4,64% | |
| +4,58% | |
| +4,22% | |
| +3,50% |
De grootste dalingen van de S&P 500 |
|
|---|---|
| -3,42% | |
| -3,71% | |
| -4,17% | |
| -4,66% | |
| -7,00% |
Koerspieken en -dalen
1 week
5 984.87
6 053.58
1 maand
5 696.516 053.58
3 jaar
3 491.586 053.58
5 jaar
2 191.866 053.58
10 jaar
1 810.106 053.58
Maandschommelingen
Jaarschommelingen
| 2024 | +26,84% | ||
| 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% |
- Beurs
- Indexen
- S&P 500 - Verenigde Staten
- Koersen S&P 500
