S&P 500 Toevoegen aan een lijst
| Beurs gesloten - USA 22:20:01 19-04-2024 | Nabeurs 22:01:41 | |||
| 4.967 PTS | -0,88% |
|
4.966 | -0,02% |
Vijfdaags koersverloop
Real Time USA| 15-04-2024 | 16-04-2024 | 17-04-2024 | 18-04-2024 | 19-04-2024 | |
|---|---|---|---|---|---|
| Koers | 5061.82 PTS | 5051.41 PTS | 5022.21 PTS | 5011.12 PTS | 4.967 PTS |
| Volume | 2 305 701 976 | 2 334 071 918 | 2 289 242 657 | 2 206 949 033 | 2 702 592 448 |
| Variatie | -1,20% | -0,21% | -0,58% | -0,22% | -0,88% |
| Opening | 5,149.67 | 5,064.59 | 5,068.97 | 5,031.52 | 5.005 |
| Hoger | 5,168.43 | 5,079.84 | 5,077.96 | 5,056.66 | 5.019 |
| Lager | 5,052.47 | 5,039.83 | 5,007.25 | 5,001.89 | 4.954 |
Prestaties
| 1 week | -3,61% | ||
| Lopende maand | -4,63% | ||
| 1 maand | -2,69% | ||
| 3 maanden | +4,81% | ||
| 6 maanden | +16,14% | ||
| Lopend jaar | +5,06% | ||
| 1 jaar | +20,61% | ||
| 3 jaar | +19,73% | ||
| 5 jaar | +72,50% | ||
| 10 jaar | +168,71% |
Koersuitschieters
1 week
4 953.56
5 175.03
1 maand
4 953.565 264.85
3 jaar
3 491.585 264.85
5 jaar
2 191.865 264.85
10 jaar
1 810.105 264.85
Indicatoren
Voortschrijdend gemiddelde 5 dagen
5 053.99
Voortschrijdend gemiddelde 20 dagen
5 183.42
Voortschrijdend gemiddelde 50 dagen
5 117.73
Voortschrijdend gemiddelde 100 dagen
4 950.53
Koersspreiding / (MMA5)
+1,75%
Koersspreiding / (MMA20)
+4,35%
Koersspreiding / (MMA50)
+3,03%
Koersspreiding / (MMA100)
-0,34%
STIM
RSI 9 dagen
27.78
RSI 14 dagen
35.70
Sectorale variaties
Bestanddelen van de ETF
iShares Core S&P 500 ETF - USD
Historische data
| Datum | Opening | Hoger | Lager | Afsluiting | Volume |
|---|
Laatste transacties
b904a66e38cd4c6052d2e881.V1DRJB8YkUJGOo3FUEYhT7mNS7ImIhBQcIcVJQ9ZsBM.Nj-wRnpNyDFwVrudIwxyO_L4A4Rfe0oDFc5caz9gglcSIoB9Ln2nGz9I4g
| Datum | Koers | Volume | Dagvolume |
|---|---|---|---|
| 22:20:01 | 4.967 | 301 245 | 2 705 063 339 |
| 22:20:00 | 4.967 | 107 | 2 704 762 094 |
| 22:19:59 | 4.967 | 640 | 2 704 761 987 |
| 22:19:58 | 4.967 | 283 | 2 704 761 347 |
| 22:19:57 | 4.967 | 475 | 2 704 761 064 |
| 22:19:56 | 4.967 | 54 | 2 704 760 589 |
| 22:19:55 | 4.967 | 5 249 | 2 704 760 535 |
| 22:19:54 | 4.967 | 863 | 2 704 755 286 |
| 22:19:53 | 4.967 | 844 | 2 704 754 423 |
| 22:19:52 | 4.967 | 1 088 | 2 704 753 579 |
Headlines
De grootste stijgingen van de |
|
|---|---|
| +13,40% | |
| +6,23% | |
| +5,93% | |
| +3,70% | |
| +3,46% |
De grootste dalingen van de |
|
|---|---|
| -4,64% | |
| -5,44% | |
| -8,36% | |
| -9,09% | |
| -10,00% |
Maandelijkse evolutie
Jaarlijkse evolutie
| 2024 | +4,14% | ||
| 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
