| Beurs gesloten - USA 23:03:08 14-05-2026 | Voorbeurs 10:14:58 | |||
| 7.501,24 PTS | +0,77% |
|
7.442,12 | -0,79% |
| 07:22 | S&P 500 futures dalen 0,5%, Nasdaq futures leveren 0,9% in | RE |
| 07:00 | Dollar profite van stijgende Amerikaanse rentes en boekt grootste weekwinst in twee maanden | RE |
Vijfdaags koersverloop: S&P 500
Real Time USA
| 08-05-2026 | 11-05-2026 | 12-05-2026 | 13-05-2026 | 14-05-2026 | |
|---|---|---|---|---|---|
| Koers | 7.398,93 | 7.412,84 | 7.400,96 | 7.444,25 | 7.501,24 |
| Volume | 3.311.720.011 | 3.378.815.021 | 3.217.693.808 | 3.261.277.804 | 2.977.826.678 |
| Variatie | +0,84% | +0,19% | -0,16% | +0,58% | +0,77% |
| Opening | 7.362,97 | 7.385,31 | 7.390,63 | 7.409,12 | 7.454,40 |
| Hoger | 7.401,50 | 7.428,97 | 7.409,57 | 7.460,04 | 7.517,12 |
| Lager | 7.362,97 | 7.384,20 | 7.338,54 | 7.375,13 | 7.454,40 |
Prestaties
| 1 week | +2,24% | ||
| Lopende maand | +4,05% | ||
| 1 maand | +7,66% | ||
| 3 maanden | +9,73% | ||
| 6 maanden | +11,39% | ||
| Lopend jaar | +9,58% | ||
| 1 jaar | +27,30% | ||
| 3 jaar | +81,89% | ||
| 5 jaar | +79,72% | ||
| 10 jaar | +266,52% |
Indicatoren
Voortschrijdend gemiddelde 5 dagen
7.398,82
Voortschrijdend gemiddelde 20 dagen
7.201,88
Voortschrijdend gemiddelde 50 dagen
6.884,36
Voortschrijdend gemiddelde 100 dagen
6.901,96
Koersspreiding / (MMA5)
-1,37%
Koersspreiding / (MMA20)
-3,99%
Koersspreiding / (MMA50)
-8,22%
Koersspreiding / (MMA100)
-7,99%
RSI 9 dagen
76,77
RSI 14 dagen
73,68
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
b2219aea06f547e8992721cf8aba82f._u55SRpuhOy7ocuSC5cDQ5dt064ok4UokiLk8c-SRGQ.jrQRIkNdtaXo2ZzDYO47Ncgel-N6--wcwBu7xIvIIlWasQskXhzQpurPhg
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:20:01 | 7.501,24 | 64.366 | 2.981.119.074 |
| 22:20:00 | 7.501,24 | 837 | 2.981.054.708 |
| 22:19:59 | 7.501,24 | 141 | 2.981.053.871 |
| 22:19:58 | 7.501,24 | 4.032 | 2.981.053.730 |
| 22:19:57 | 7.501,24 | 1.290 | 2.981.049.698 |
| 22:19:56 | 7.501,24 | 3.230 | 2.981.048.408 |
| 22:19:55 | 7.501,24 | 1.160 | 2.981.045.178 |
| 22:19:54 | 7.501,24 | 1.871 | 2.981.044.018 |
| 22:19:53 | 7.501,24 | 1.546 | 2.981.042.147 |
| 22:19:52 | 7.501,24 | 2.604 | 2.981.040.601 |
Headlines
De grootste stijgingen van de S&P 500 |
|
|---|---|
|
+7,09% |
|
|
+6,97% |
|
|
+6,79% |
|
|
+6,42% |
|
|
+5,09% |
De grootste dalingen van de S&P 500 |
|
|---|---|
|
|
-4,90% |
|
|
-5,23% |
|
|
-5,83% |
|
|
-6,14% |
|
|
-6,43% |
Koerspieken en -dalen
| 1 week | 7.338,54 |  | 7.517,12 |
| 1 maand | 6.967,13 | | 7.517,12 |
| 3 jaar | 4.103,78 | | 7.517,12 |
| 5 jaar | 3.491,58 | | 7.517,12 |
| 10 jaar | 1.991,68 | | 7.517,12 |
Maandschommelingen
Jaarschommelingen
| 2026 | +9,58% | ||
| 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% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
