| Beurs gesloten - USA 22:54:28 12-06-2026 | Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 7.431,46 PTS | +0,50% |
|
+0,65% | +8,56% |
Vijfdaags koersverloop: S&P 500
Real Time USA
| 08-06-2026 | 09-06-2026 | 10-06-2026 | 11-06-2026 | 12-06-2026 | |
|---|---|---|---|---|---|
| Koers | 7.405,73 | 7.386,65 | 7.266,99 | 7.394,30 | 7.431,46 |
| Volume | 2.950.131.438 | 3.499.231.187 | 3.253.456.342 | 3.527.515.621 | 2.952.315.900 |
| Variatie | +0,30% | -0,26% | -1,62% | +1,75% | +0,50% |
| Opening | 7.440,57 | 7.438,66 | 7.350,54 | 7.287,67 | 7.410,85 |
| Hoger | 7.466,81 | 7.483,15 | 7.396,56 | 7.412,68 | 7.456,40 |
| Lager | 7.395,13 | 7.237,85 | 7.265,93 | 7.257,33 | 7.363,01 |
Prestaties
| 1 week | +0,65% | ||
| Lopende maand | -1,96% | ||
| 1 maand | +0,41% | ||
| 3 maanden | +11,37% | ||
| 6 maanden | +8,85% | ||
| Lopend jaar | +8,56% | ||
| 1 jaar | +22,93% | ||
| 3 jaar | +71,27% | ||
| 5 jaar | +74,96% | ||
| 10 jaar | +254,54% |
Indicatoren
Voortschrijdend gemiddelde 5 dagen
7.377,03
Voortschrijdend gemiddelde 20 dagen
7.469,34
Voortschrijdend gemiddelde 50 dagen
7.230,67
Voortschrijdend gemiddelde 100 dagen
7.022,26
Koersspreiding / (MMA5)
-0,73%
Koersspreiding / (MMA20)
+0,51%
Koersspreiding / (MMA50)
-2,70%
Koersspreiding / (MMA100)
-5,51%
RSI 9 dagen
46,22
RSI 14 dagen
50,31
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
058c0256.h1JgZO70Zk3G6S5b5FZn-tXRmrwq5apHI5KzZemmtKU.zxZYVLeOVSCysBYMvTEBia_84vZLkc02ab-GFr_x2-veMTgnltk-CP-aaw
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:20:01 | 7.431,46 | 81.837 | 2.954.594.622 |
| 22:20:00 | 7.431,46 | 1.807 | 2.954.512.785 |
| 22:19:59 | 7.431,46 | 821 | 2.954.510.978 |
| 22:19:58 | 7.431,46 | 97 | 2.954.510.157 |
| 22:19:57 | 7.431,46 | 3.442 | 2.954.510.060 |
| 22:19:56 | 7.431,46 | 533 | 2.954.506.618 |
| 22:19:55 | 7.431,46 | 318 | 2.954.506.085 |
| 22:19:54 | 7.431,46 | 357 | 2.954.505.767 |
| 22:19:53 | 7.431,46 | 684 | 2.954.505.410 |
| 22:19:52 | 7.431,46 | 560 | 2.954.504.726 |
Headlines
De grootste stijgingen van de S&P 500 |
|
|---|---|
|
+7,59% |
|
|
+7,42% |
|
|
+7,25% |
|
|
+6,51% |
|
|
+6,35% |
De grootste dalingen van de S&P 500 |
|
|---|---|
|
|
-3,98% |
|
|
-4,72% |
|
|
-4,90% |
|
|
-5,49% |
|
|
-6,76% |
Koerspieken en -dalen
| 1 week | 7.237,85 |  | 7.483,15 |
| 1 maand | 7.237,85 | | 7.620,9 |
| 3 jaar | 4.103,78 | | 7.620,9 |
| 5 jaar | 3.491,58 | | 7.620,9 |
| 10 jaar | 1.991,68 | | 7.620,9 |
Maandschommelingen
Jaarschommelingen
| 2026 | +8,56% | ||
| 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
