| Beurs gesloten - USA 23:22:18 06-03-2026 | Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 6.740,02 PTS | -1,33% |
|
-2,02% | -1,54% |
| 00:13 | Vertiv, Lumentum, Coherent en EchoStar treden toe tot de S&P 500 | RE |
| 06/03 | S&P Dow Jones Indices: Vertiv Holdings, Lumentum Holdings, Coherent en EchoStar treden toe tot de S&P 500 | RE |
Vijfdaags koersverloop: S&P 500
Real Time USA
| 02-03-2026 | 03-03-2026 | 04-03-2026 | 05-03-2026 | 06-03-2026 | |
|---|---|---|---|---|---|
| Koers | 6.881,62 | 6.816,63 | 6.869,50 | 6.830,71 | 6.740,02 |
| Volume | 3.458.583.834 | 3.509.315.001 | 3.193.784.051 | 3.703.063.165 | 3.388.876.107 |
| Variatie | +0,04% | -0,94% | +0,78% | -0,56% | -1,33% |
| Opening | 6.824,36 | 6.800,26 | 6.831,69 | 6.851,08 | 6.769,03 |
| Hoger | 6.901,01 | 6.840,05 | 6.885,94 | 6.870,43 | 6.773,42 |
| Lager | 6.796,85 | 6.710,42 | 6.811,64 | 6.770,78 | 6.711,56 |
Prestaties
| 1 week | -2,02% | ||
| Lopende maand | -2,02% | ||
| 1 maand | -2,77% | ||
| 3 maanden | -1,90% | ||
| 6 maanden | +3,99% | ||
| Lopend jaar | -1,54% | ||
| 1 jaar | +17,45% | ||
| 3 jaar | +66,49% | ||
| 5 jaar | +75,43% | ||
| 10 jaar | +237,00% |
Indicatoren
Voortschrijdend gemiddelde 5 dagen
6.827,7
Voortschrijdend gemiddelde 20 dagen
6.880,19
Voortschrijdend gemiddelde 50 dagen
6.905,22
Voortschrijdend gemiddelde 100 dagen
6.848,06
Koersspreiding / (MMA5)
+1,30%
Koersspreiding / (MMA20)
+2,08%
Koersspreiding / (MMA50)
+2,45%
Koersspreiding / (MMA100)
+1,60%
RSI 9 dagen
43,02
RSI 14 dagen
45
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
6b41e7a9cbea0ada131ecfa.9vcKsJu4f3UsfxHGeNwzqxmUrWjbCu1Zk-QD7VG5-eQ.m5Q_19XtMUZaFSmWN5tY0nzBzB29ea87wJV6qz7Sy4qnxSfy79oPD3pHSA
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:20:01 | 6.740,02 | 45.351 | 3.389.126.102 |
| 22:20:00 | 6.740,02 | 1.687 | 3.389.080.751 |
| 22:19:59 | 6.740,02 | 140 | 3.389.079.064 |
| 22:19:58 | 6.740,02 | 605 | 3.389.078.924 |
| 22:19:57 | 6.740,02 | 2.253 | 3.389.078.319 |
| 22:19:56 | 6.740,02 | 4.776 | 3.389.076.066 |
| 22:19:55 | 6.740,02 | 17.936 | 3.389.071.290 |
| 22:19:54 | 6.740,02 | 5.014 | 3.389.053.354 |
| 22:19:53 | 6.740,02 | 1.348 | 3.389.048.340 |
| 22:19:52 | 6.740,02 | 392 | 3.389.046.992 |
Headlines
De grootste stijgingen van de S&P 500 |
|
|---|---|
|
+4,51% |
|
|
+4,08% |
|
|
+3,55% |
|
|
+3,29% |
|
|
+3,14% |
De grootste dalingen van de S&P 500 |
|
|---|---|
|
|
-6,76% |
|
|
-7,17% |
|
|
-7,93% |
|
|
-8,50% |
|
|
-10,65% |
Koerspieken en -dalen
| 1 week | 6.710,42 |  | 6.901,01 |
| 1 maand | 6.710,42 | | 6.993,48 |
| 3 jaar | 3.808,86 | | 7.002,28 |
| 5 jaar | 3.491,58 | | 7.002,28 |
| 10 jaar | 1.969,25 | | 7.002,28 |
Maandschommelingen
Jaarschommelingen
| 2026 | -1,54% | ||
| 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
