Google
Apple
English (USA)
English (UK)
English (Canada)
Deutsch (Deutschland)
Deutsch (Schweiz)
Español
Français (France)
Italiano
Nederlands (Nederland)
S&P 500 Toevoegen aan een lijst
| Beurs gesloten - USA 22:51:12 01-12-2023 |
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | |
| 4.594,63 PTS | +0,59% | +0,77% | +19,67% | |
| 03/12 | Amerikaanse aandelenrally kan wankelen als spanningen oplopen na aanvallen in Rode Zee | RE |
| 03/12 | MAANDAGBIJEENKOMST ASIË - Twijfelachtige Fed-visie kronkelt door de markten | RE |
Vijfdaags koersverloop
Real Time USA| 28-11-2023 | 29-11-2023 | 30-11-2023 | 01-12-2023 | |
|---|---|---|---|---|
| Koers | 4554.89 PTS | 4550.58 PTS | 4567.8 PTS | 4594.63 PTS |
| Volume | 2 097 872 795 | 2 423 616 420 | 3 541 778 970 | 2 501 668 493 |
| Variatie | +0,10% | -0,09% | +0,38% | +0,59% |
| Opening | 4,545.55 | 4,571.84 | 4,554.87 | 4,559.43 |
| Hoger | 4,568.14 | 4,587.64 | 4,569.89 | 4,599.39 |
| Lager | 4,540.51 | 4,547.15 | 4,537.24 | 4,554.71 |
Prestaties
| 1 week | +0,77% | ||
| Lopende maand | +0,59% | ||
| 1 maand | +8,42% | ||
| 3 maanden | +1,75% | ||
| 6 maanden | +8,85% | ||
| Lopend jaar | +19,67% | ||
| 1 jaar | +12,71% | ||
| 3 jaar | +25,45% | ||
| 5 jaar | +66,46% | ||
| 10 jaar | +154,44% |
Koersuitschieters
1 week
4 537.24
4 599.39
1 maand
4 197.744 599.39
3 jaar
3 491.584 818.62
5 jaar
2 191.864 818.62
10 jaar
1 737.924 818.62
Indicatoren
Voortschrijdend gemiddelde 5 dagen
4 562.95
Voortschrijdend gemiddelde 20 dagen
4 471.17
Voortschrijdend gemiddelde 50 dagen
4 354.23
Voortschrijdend gemiddelde 100 dagen
4 419.21
Koersspreiding / (MMA5)
-0,69%
Koersspreiding / (MMA20)
-2,69%
Koersspreiding / (MMA50)
-5,23%
Koersspreiding / (MMA100)
-3,82%
STIM
RSI 9 dagen
76.69
RSI 14 dagen
70.90
Sectorale variaties
Bestanddelen van de ETF
iShares Core S&P 500 ETF - USD
Historische data
| Datum | Opening | Hoger | Lager | Afsluiting | Volume |
|---|
Laatste transacties
64b8e1d9c9b8f2bd.T2rptXm9GrjP7Q2YhgkdUVNuW_xS_ztcDSH_UEQIdkA.FjKg3Q_yY_qBgyDx3G1JAxwXKZgwplk4eXi3Ai04QDg_P4r8C_dA0_yDfg
| Datum | Koers | Volume | Dagvolume |
|---|---|---|---|
| 22:20:01 | 4.594,63 | 1 004 284 | 2 501 926 107 |
| 22:20:00 | 4.594,63 | 379 | 2 500 921 823 |
| 22:19:59 | 4.594,63 | 284 | 2 500 921 444 |
| 22:19:58 | 4.594,63 | 62 | 2 500 921 160 |
| 22:19:57 | 4.594,63 | 205 | 2 500 921 098 |
| 22:19:56 | 4.594,63 | 193 | 2 500 920 893 |
| 22:19:55 | 4.594,63 | 924 | 2 500 920 700 |
| 22:19:54 | 4.594,63 | 13 | 2 500 919 776 |
| 22:19:53 | 4.594,63 | 294 | 2 500 919 763 |
| 22:19:52 | 4.594,63 | 2 917 | 2 500 919 469 |
Headlines
| BOSTON PROPERTIES, INC. | +11,15% |
| ULTA BEAUTY, INC. | +10,81% |
| PARAMOUNT GLOBAL | +9,81% |
| ETSY, INC. | +8,22% |
| VF CORPORATION | +8,13% |
| CHURCH & DWIGHT CO., INC. | -1,30% |
| ARISTA NETWORKS, INC. | -1,40% |
| NETFLIX, INC. | -1,74% |
| INTEL CORPORATION | -2,15% |
| PFIZER, INC. | -5,12% |
Maandelijkse evolutie
Jaarlijkse evolutie
| 2023 | +19,67% | ||
| 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
- Index S&P 500 - USA
- Koersen S&P 500
