| Beurs gesloten - USA 22:52:59 12-12-2025 | Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 6.827,41 PTS | -1,07% |
|
-0,63% | +16,08% |
Vijfdaags koersverloop: S&P 500
Real Time USA
| 08-12-2025 | 09-12-2025 | 10-12-2025 | 11-12-2025 | 12-12-2025 | |
|---|---|---|---|---|---|
| Koers | 6.846,51 | 6.840,51 | 6.886,68 | 6.901,00 | 6.827,41 |
| Volume | 3.191.290.438 | 2.757.882.544 | 3.514.933.517 | 3.110.588.589 | 3.152.204.868 |
| Variatie | -0,35% | -0,09% | +0,67% | +0,21% | -1,07% |
| Opening | 6.875,20 | 6.840,61 | 6.833,49 | 6.861,30 | 6.886,85 |
| Hoger | 6.878,27 | 6.864,92 | 6.900,67 | 6.903,46 | 6.899,85 |
| Lager | 6.827,19 | 6.837,43 | 6.824,69 | 6.833,45 | 6.801,79 |
Prestaties
| 1 week | -0,63% | ||
| Lopende maand | -0,32% | ||
| 1 maand | -0,34% | ||
| 3 maanden | +3,69% | ||
| 6 maanden | +12,94% | ||
| Lopend jaar | +16,08% | ||
| 1 jaar | +12,83% | ||
| 3 jaar | +71,09% | ||
| 5 jaar | +86,37% | ||
| 10 jaar | +239,27% |
Indicatoren
Voortschrijdend gemiddelde 5 dagen
6.860,42
Voortschrijdend gemiddelde 20 dagen
6.768,59
Voortschrijdend gemiddelde 50 dagen
6.759,61
Voortschrijdend gemiddelde 100 dagen
6.630,96
Koersspreiding / (MMA5)
+0,48%
Koersspreiding / (MMA20)
-0,86%
Koersspreiding / (MMA50)
-0,99%
Koersspreiding / (MMA100)
-2,88%
RSI 9 dagen
66,14
RSI 14 dagen
61,47
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
07c818f12d0a3f2b0de6c21f10909e.vYW5etOpmbQahMHgXfmVAE1_nCwlZCi-IMZB6wuObXg.8vzQM5LqrecssfaUbZ_MbwpG5hgVMEzOf5Nyp2TmHj3z6PAVicTR3na9og
| Datum | Koers | Volume | Dagvolume |
|---|---|---|---|
| 22:20:01 | 6.827,41 | 329.826 | 3.157.263.071 |
| 22:20:00 | 6.827,41 | 446 | 3.156.933.245 |
| 22:19:59 | 6.827,41 | 807 | 3.156.932.799 |
| 22:19:58 | 6.827,41 | 3.363 | 3.156.931.992 |
| 22:19:57 | 6.827,41 | 338 | 3.156.928.629 |
| 22:19:56 | 6.827,41 | 191 | 3.156.928.291 |
| 22:19:55 | 6.827,41 | 404 | 3.156.928.100 |
| 22:19:54 | 6.827,41 | 898 | 3.156.927.696 |
| 22:19:53 | 6.827,41 | 393 | 3.156.926.798 |
| 22:19:52 | 6.827,41 | 1.261 | 3.156.926.405 |
Headlines
De grootste stijgingen van de S&P 500 |
|
|---|---|
|
+9,60% |
|
|
+4,05% |
|
|
+3,95% |
|
|
+3,64% |
|
|
+3,45% |
De grootste dalingen van de S&P 500 |
|
|---|---|
|
|
-7,03% |
|
|
-7,08% |
|
|
-7,17% |
|
|
-7,97% |
|
|
-11,43% |
Koerspieken en -dalen
| 1 week | 6.801,79 |  | 6.903,46 |
| 1 maand | 6.521,92 | | 6.903,46 |
| 3 jaar | 3.764,49 | | 6.920,34 |
| 5 jaar | 3.491,58 | | 6.920,34 |
| 10 jaar | 1.810,1 | | 6.920,34 |
Maandschommelingen
Jaarschommelingen
| 2025 | +16,08% | ||
| 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
