US500 - Részvényárfolyam

Tényleges
3,901.36
Napi Változás
0.01%
Évi
-6.12%

Ár Nap Év
137.76 0.41 0.30% 9.83%
252.64 -0.50 -0.20% 3.05%
2,152.78 6.40 0.30% -32.79%
663.86 -45.56 -6.42% 14.29%
2,187.55 -27.36 -1.24% -6.72%
193.48 2.19 1.14% -38.82%
176.98 3.04 1.75% 3.52%
485.96 7.41 1.55% 18.06%
199.05 1.68 0.85% -12.22%
167.16 -4.08 -2.38% 11.50%
91.87 0.73 0.80% 55.92%
117.35 -0.96 -0.81% -27.86%
141.72 0.02 0.01% 2.70%
167.78 0.92 0.55% 61.14%
119.08 0.01 0.01% -15.99%
336.66 4.36 1.31% -8.42%
52.49 1.84 3.63% 31.39%
287.27 -0.49 -0.17% -9.03%
299.17 12.90 4.51% 49.67%
456,815.03 784.03 0.17% 5.63%
33.87 -0.72 -2.07% -20.13%
151.16 -0.84 -0.55% 30.18%
60.95 0.95 1.58% 11.59%
93.58 1.49 1.62% 18.19%
162.22 1.02 0.63% 10.28%
543.95 -2.26 -0.41% 20.55%
554.75 4.01 0.73% 19.99%
49.50 0.40 0.80% -13.03%
113.26 0.82 0.73% -3.30%
42.00 -0.02 -0.04% -23.74%
399.62 5.24 1.33% -18.12%
102.36 -0.78 -0.76% -40.63%
416.38 -6.55 -1.55% 9.37%
252.08 2.77 1.11% -0.20%
68.62 1.58 2.36% -13.17%
276.88 3.17 1.16% -2.30%
42.94 1.22 2.92% -18.10%
108.00 1.56 1.46% -18.59%
233.98 4.98 2.17% 1.18%
41.65 -0.36 -0.86% -25.73%
76.20 0.24 0.32% 13.65%
63.17 0.51 0.81% -12.47%
126.04 0.16 0.13% -7.36%
41.67 -0.33 -0.79% -9.18%
159.64 4.04 2.60% -28.28%
101.30 0.64 0.64% 3.98%
169.98 2.36 1.40% -8.13%
93.58 -3.09 -3.20% 21.26%
337.80 5.73 1.73% -9.81%
171.10 3.71 2.22% -19.24%
131.66 1.09 0.83% 0.15%
20.40 0.19 0.94% -32.02%
316.10 5.40 1.74% 6.03%
79.31 -0.66 -0.82% -10.23%
71.20 0.71 1.01% -4.35%
102.59 -0.16 -0.16% -19.40%
104.90 0.29 0.28% 88.50%
213.49 -3.01 -1.39% -3.63%
247.47 2.70 1.10% -1.41%
189.72 -2.93 -1.52% -14.98%
95.00 1.86 2.00% 5.78%
184.49 -3.38 -1.80% -4.15%
492.68 12.68 2.64% 24.39%
153.19 -0.81 -0.53% -2.35%
128.48 -1.18 -0.91% -11.23%
424.03 -1.59 -0.37% 9.51%
244.49 11.02 4.72% -2.19%
197.74 -9.02 -4.36% -16.65%
306.95 -1.25 -0.41% -16.19%
368.16 5.83 1.61% -15.06%
313.92 -50.70 -13.90% -12.74%
49.72 -0.07 -0.13% -35.98%
106.45 -4.29 -3.87% -17.26%
80.59 -0.69 -0.85% -67.85%
51.10 0.01 0.01% 2.19%
478.83 4.26 0.90% -30.86%
599.89 6.61 1.11% -30.31%
119.66 -0.06 -0.05% 1.81%
232.26 1.76 0.76% -9.15%
432.92 6.16 1.44% -7.79%
208.69 1.84 0.89% 6.87%
204.21 0.33 0.16% 22.49%
162.46 1.52 0.94% 1.95%
61.15 0.04 0.07% -3.49%
109.82 0.87 0.80% 6.77%
236.97 1.59 0.68% -20.14%
143.80 -3.16 -2.15% -28.76%
73.39 1.46 2.03% -33.84%
2,115.04 11.64 0.55% -8.28%
186.40 2.92 1.59% -62.56%
75.28 -0.46 -0.61% -28.87%
259.73 2.85 1.11% -0.96%
63.89 0.62 0.98% -7.07%
219.64 1.50 0.69% -73.38%
182.25 3.87 2.17% -1.78%
73.39 0.06 0.08% 13.99%
161.57 2.94 1.85% -8.09%
68.96 -0.44 -0.63% -14.57%
149.86 -2.01 -1.32% 10.05%
49.25 0.01 0.02% -18.42%
661.65 4.50 0.68% 30.58%
120.66 -6.49 -5.10% -48.62%
252.20 0.63 0.25% 3.16%
122.06 0.36 0.30% 52.44%
155.30 1.87 1.22% -31.01%
191.98 1.83 0.96% -11.85%
443.13 -5.37 -1.20% 19.62%
57.92 -3.49 -5.68% -13.60%
30.95 0.01 0.02% -68.51%
82.50 0.29 0.35% 5.46%
258.08 -1.29 -0.50% -8.85%
258.84 3.39 1.33% 21.28%
474.41 2.28 0.48% -22.75%
266.24 0.82 0.31% 76.65%
111.02 0.60 0.54% 11.98%
156.03 1.28 0.82% -19.36%
154.56 1.79 1.17% 9.64%
75.22 0.10 0.13% -10.70%
201.80 1.00 0.50% -13.02%
95.67 1.28 1.36% -16.24%
77.39 -0.35 -0.45% -18.85%
99.71 2.54 2.61% -33.69%
204.75 1.62 0.80% -0.79%
63.19 -0.78 -1.21% 151.53%
213.32 -4.46 -2.05% 12.34%
643.04 7.95 1.25% -11.68%
41.10 0.25 0.60% 28.62%
94.33 -0.04 -0.04% 0.14%
262.52 -4.33 -1.62% 3.67%
39.24 -0.25 -0.63% -6.82%
439.75 7.75 1.79% -1.40%
313.21 3.44 1.11% 13.18%
134.11 -1.97 -1.45% -6.50%
97.63 1.73 1.80% -13.72%
228.57 0.54 0.23% -17.59%
289.17 6.41 2.27% -12.07%
36.37 -0.35 -0.95% -11.01%
67.18 1.07 1.61% -8.64%
96.40 0.93 0.97% 61.77%
237.60 2.97 1.27% -20.32%
35.42 -0.71 -1.95% -37.56%
200.70 1.65 0.83% -35.17%
155.26 -1.68 -1.07% 11.69%
99.73 0.69 0.70% 15.54%
62.12 -0.28 -0.44% -4.01%
160.69 -1.20 -0.74% 17.32%
122.95 -1.31 -1.05% 59.26%
335.56 -2.96 -0.87% 8.20%
12.50 -0.36 -2.76% -6.26%
83.60 0.30 0.36% -10.73%
84.99 2.35 2.84% 15.27%
231.75 -0.99 -0.43% 7.25%
83.98 0.12 0.14% 25.37%
38.36 -0.20 -0.52% -13.08%
323.00 3.87 1.21% 59.36%
69.79 0.28 0.40% 175.31%
87.61 0.85 0.98% -4.78%
47.17 -0.18 -0.38% 2.88%
307.17 6.65 2.21% 26.93%
93.75 -1.66 -1.73% 11.22%
55.63 -2.27 -3.92% 8.42%
285.34 10.18 3.70% 35.34%
159.45 1.80 1.14% -25.57%
231.81 -0.93 -0.40% 7.27%
113.71 0.38 0.34% -28.51%
417.25 4.07 0.98% -5.13%
19.04 0.02 0.08% 1.68%
187.81 -13.52 -6.72% -8.40%
35.39 0.37 1.06% 34.10%
128.19 -0.86 -0.67% -3.14%
207.00 1.88 0.92% 19.13%
191.55 -2.17 -1.12% -32.00%
117.30 1.46 1.26% 16.43%
203.79 2.05 1.02% -13.92%
74.28 -0.74 -0.98% 3.10%
67.99 0.84 1.24% 2.11%
168.19 -1.11 -0.66% 5.73%
68.43 0.79 1.17% 3.13%
129.50 1.99 1.56% 18.26%
67.01 0.88 1.32% 6.14%
76.93 -2.15 -2.72% -4.45%
146.71 2.88 2.00% 18.83%
122.69 0.01 0.01% -7.68%
88.47 0.95 1.09% 20.47%
234.44 -0.39 -0.17% -1.20%
572.63 -28.90 -4.80% 5.22%
100.94 1.36 1.37% -4.50%
243.58 2.83 1.18% -38.89%
125.14 2.74 2.24% -5.41%
64.39 0.07 0.10% -23.42%
131.04 3.37 2.64% -13.16%
34.63 -1.11 -3.09% 9.37%
66.70 0.69 1.05% -55.48%
130.74 0.72 0.55% -6.73%
70.88 0.56 0.80% -0.51%
73.23 0.58 0.79% -11.83%
363.84 5.04 1.40% 4.42%
1,294.70 22.21 1.75% -2.65%
55.07 -0.53 -0.95% -1.64%
108.81 -1.23 -1.12% -11.09%
51.09 -0.81 -1.55% -20.80%
113.25 -0.18 -0.16% 38.21%
107.82 -1.26 -1.16% -2.43%
43.83 0.47 1.08% -15.00%
40.97 0.36 0.87% -25.36%
1,768.50 -119.35 -6.32% 21.11%
326.37 7.26 2.28% 12.18%
210.39 -0.17 -0.08% 4.09%
48.64 0.64 1.33% 32.93%
122.10 1.63 1.35% -36.93%
123.08 -2.76 -2.19% -10.44%
95.83 1.01 1.07% 21.37%
67.54 -0.14 -0.20% 7.16%
416.90 6.88 1.68% -8.75%
258.77 -3.92 -1.49% -15.38%
36.65 0.59 1.64% 63.18%
128.93 -0.08 -0.06% -8.26%
103.52 0.65 0.63% 7.59%
119.91 -0.80 -0.66% 17.41%
155.10 -0.15 -0.10% 7.04%
62.90 0.89 1.44% -21.16%
111.91 1.94 1.76% -6.52%
150.15 0.77 0.52% 25.05%
321.42 5.30 1.68% -6.04%
372.67 7.84 2.15% -30.90%
90.38 0.94 1.05% 7.47%
102.80 1.72 1.70% -69.05%
85.32 1.20 1.43% 5.74%
550.05 8.91 1.65% -8.48%
51.47 0.13 0.25% -1.72%
11.72 -0.43 -3.50% 13.96%
103.86 -0.22 -0.21% -8.87%
80.28 0.37 0.46% -8.51%
199.76 6.67 3.45% -29.46%
162.84 -0.05 -0.03% 0.24%
127.88 -7.69 -5.67% 17.77%
97.54 2.61 2.74% -28.97%
197.70 0.11 0.06% -2.20%
38.26 0.97 2.59% -29.74%
119.66 -3.01 -2.45% -32.94%
37.62 -0.24 -0.63% 1.57%
63.52 0.23 0.36% 19.26%
255.81 1.73 0.68% 0.61%
200.95 1.37 0.69% 0.27%
197.23 -4.65 -2.30% -23.19%
33.10 -0.43 -1.27% -23.97%
121.81 1.68 1.40% -36.61%
74.02 0.68 0.93% -1.31%
93.95 0.03 0.03% 21.18%
1,237.31 17.60 1.44% -3.05%
79.81 -1.61 -1.98% -13.28%
236.55 -2.68 -1.12% 48.23%
243.20 4.73 1.98% -7.51%
117.37 0.63 0.54% -11.65%
168.93 0.71 0.42% -2.64%
145.47 0.19 0.13% -6.22%
112.23 1.33 1.20% -11.64%
202.33 2.02 1.01% -23.44%
48.26 0.45 0.93% -2.36%
144.98 0.87 0.60% -23.56%
42.65 -0.97 -2.22% -29.02%
159.61 1.68 1.06% -8.59%
33.46 0.18 0.53% -42.04%
71.89 -20.82 -22.45% -41.68%
118.05 1.14 0.98% -29.28%
434.50 -1.00 -0.23% -23.75%
38.60 -0.64 -1.63% -14.62%
65.83 -0.02 -0.03% 13.17%
44.33 -0.29 -0.65% -27.35%
128.66 -0.16 -0.12% -8.54%
138.04 0.94 0.69% -1.16%
67.47 1.51 2.29% -21.77%
35.64 -0.01 -0.03% -14.98%
42.34 0.32 0.76% 11.39%
92.68 0.20 0.22% 8.89%
146.15 3.20 2.24% -10.81%
66.71 -0.73 -1.08% 1.99%
464.29 -2.67 -0.57% 1.72%
68.74 2.22 3.34% -24.07%
116.89 1.22 1.05% 9.61%
194.07 2.91 1.52% -18.16%
130.25 0.43 0.33% 70.69%
199.27 0.55 0.28% -23.42%
171.28 1.63 0.96% 17.45%
248.51 2.08 0.84% -7.62%
56.54 0.42 0.74% 4.41%
90.33 0.89 0.99% -0.30%
300.55 -1.66 -0.55% -9.87%
67.69 -0.32 -0.46% 1.78%
57.85 -3.38 -5.51% 63.14%
252.15 4.15 1.67% -23.65%
160.28 -1.68 -1.03% -4.64%
29.22 0.01 0.03% -0.95%
103.44 1.44 1.41% -13.71%
275.15 1.26 0.46% -53.50%
88.72 0.50 0.57% 1.75%
160.05 -0.26 -0.16% -13.24%
95.78 -4.57 -4.55% 83.03%
58.91 0.33 0.55% -16.45%
327.86 3.21 0.99% -9.57%
89.24 -1.30 -1.44% -0.02%
175.19 1.79 1.03% 11.55%
249.96 1.31 0.53% 7.76%
68.82 -0.39 -0.56% 7.28%
124.53 -2.05 -1.62% -25.90%
32.38 0.16 0.50% -22.01%
179.93 -3.83 -2.08% -1.86%
122.06 -0.61 -0.50% 1.48%
27.25 0.37 1.36% 134.87%
50.91 -0.16 -0.31% 11.47%
77.83 -0.29 -0.37% 24.69%
100.69 -0.09 -0.09% -28.00%
30.58 -0.09 -0.28% 23.74%
91.83 0.29 0.32% -31.21%
318.90 -4.93 -1.52% 2.14%
269.90 -2.72 -1.00% -16.04%
74.45 1.78 2.45% -21.29%
13.03 -0.08 -0.61% -17.22%
20.17 0.15 0.72% -11.40%
37.77 0.07 0.19% -23.53%
130.91 1.37 1.06% -11.71%
281.56 -0.04 -0.01% -2.28%
146.70 3.15 2.19% 1.33%
128.42 -3.58 -2.71% -2.29%
47.29 2.68 6.01% -38.78%
14.16 -0.89 -5.88% -12.79%
56.79 -1.22 -2.10% -21.50%
44.96 0.68 1.54% -8.00%
100.04 0.31 0.31% -1.75%
385.97 -4.63 -1.19% -4.99%
343.10 -8.22 -2.34% 8.55%
231.03 5.23 2.32% -14.98%
29.56 0.28 0.96% -10.91%
165.56 2.11 1.29% -25.22%
69.21 -0.54 -0.77% 5.41%
66.48 0.19 0.28% -15.17%
47.47 -0.36 -0.74% -25.29%
135.24 1.47 1.10% -1.02%
105.46 1.77 1.71% -13.62%
80.22 -2.29 -2.78% -14.59%
35.29 0.96 2.80% 0.68%
116.35 0.30 0.26% -44.62%
18.32 -0.05 -0.25% -20.78%
325.07 0.97 0.30% -34.24%
341.29 2.61 0.77% -12.14%
164.28 3.66 2.28% -3.76%
138.20 0.05 0.04% -22.51%
13.10 0.14 1.08% 9.26%
150.81 0.79 0.53% -8.13%
140.84 0.77 0.55% 7.24%
105.17 0.09 0.09% -6.17%
74.91 0.57 0.77% -9.49%
103.09 1.73 1.71% -38.16%
112.94 -0.59 -0.52% 21.94%
32.48 -0.09 -0.26% -29.74%
102.28 0.10 0.10% -18.10%
276.77 7.11 2.64% -16.19%
138.92 0.90 0.65% -12.78%
72.40 -0.80 -1.09% -37.01%
29.42 0.14 0.48% -10.69%
86.96 -0.09 -0.10% 8.75%
97.50 -0.98 -1.00% -14.12%
62.78 -0.16 -0.25% 8.73%
111.70 0.08 0.07% 13.77%
78.37 -0.88 -1.10% -53.23%
74.78 -0.13 -0.17% -9.79%
31.67 -0.08 -0.24% -17.04%
40.74 0.22 0.54% 82.04%
119.28 -2.10 -1.73% 2.05%
55.75 -0.08 -0.14% -2.77%
66.58 -1.68 -2.46% -14.94%
66.84 0.14 0.21% 7.98%
46.57 0.29 0.63% 0.43%
92.42 1.62 1.78% -20.79%
58.64 0.14 0.24% 0.91%
81.71 0.67 0.83% -29.24%
34.36 0.71 2.11% -13.45%
43.53 -0.69 -1.55% -21.29%
116.04 -0.63 -0.54% -17.56%
49.44 0.81 1.66% 14.99%
55.36 -2.09 -3.64% -33.16%
24.21 0.45 1.89% -9.26%
341.66 1.37 0.40% -14.99%
41.57 0.75 1.82% 99.19%
148.90 -1.59 -1.06% -0.84%
185.59 2.40 1.31% -15.63%
116.32 -3.44 -2.87% -36.91%
46.01 -0.05 -0.11% -5.85%
48.33 -1.40 -2.82% -4.30%
4,257.76 102.08 2.46% -8.54%
20.50 -0.17 -0.82% -19.16%
22.00 -0.58 -2.55% 7.98%
100.56 -0.96 -0.95% -2.12%
164.33 -3.45 -2.06% -24.14%
125.28 -1.08 -0.85% -7.55%
18.58 -0.89 -4.57% 9.88%
287.21 -1.48 -0.51% -28.47%
62.42 -0.34 -0.54% -6.29%
13.11 -0.47 -3.46% -51.75%
101.88 -1.31 -1.27% -18.39%
521.65 -1.53 -0.29% -12.29%
179.17 1.05 0.59% 15.21%
101.81 0.62 0.61% 5.42%
25.78 0.66 2.61% -23.14%
54.31 0.35 0.65% -10.48%
99.24 -0.22 -0.22% -14.31%
30.28 -0.04 -0.12% 19.10%
30.63 -0.09 -0.28% -7.81%
341.68 5.25 1.56% -20.10%
84.73 -2.03 -2.34% -9.92%
108.46 3.63 3.46% -38.57%
83.34 0.47 0.56% 6.42%
44.11 -0.78 -1.74% -23.87%
210.23 -4.80 -2.23% -15.90%
60.58 -1.47 -2.37% 67.63%
181.75 -14.33 -7.31% -6.77%
20.76 0.25 1.19% -52.88%
45.71 -0.47 -1.01% 35.14%
63.21 -1.00 -1.56% -0.24%
16.25 -0.50 -2.99% -28.00%
270.66 -5.68 -2.06% 2.41%
109.34 -1.87 -1.68% -2.82%
235.83 -2.82 -1.18% -15.78%
33.44 0.11 0.32% -11.03%
46.20 -0.16 -0.35% 36.81%
279.27 11.33 4.23% -38.76%
51.19 0.41 0.81% -10.43%
42.76 1.09 2.60% -23.34%
88.61 -0.31 -0.35% 0.68%
31.51 0.54 1.74% -27.75%
176.28 -4.16 -2.31% 10.93%
94.77 0.89 0.95% -9.48%
173.57 1.75 1.02% -26.72%
109.09 0.26 0.24% -20.67%
73.09 0.29 0.40% -5.85%
94.72 0.84 0.89% -9.53%
156.16 0.85 0.55% -15.08%
28.87 0.07 0.24% 8.01%
53.60 0.89 1.69% -21.55%
38.14 -0.73 -1.87% -24.50%
25.50 0.05 0.18% -6.10%
1.52 -0.09 -5.59% -89.25%
57.75 -0.68 -1.16% -16.63%
120.90 2.01 1.69% -23.51%
94.40 0.15 0.16% -22.96%
59.91 0.10 0.17% 6.54%
135.11 -4.10 -2.95% -34.80%
66.86 0.42 0.63% -35.46%
75.31 -0.22 -0.29% -12.41%
18.57 0.55 3.05% -30.92%
23.14 -0.13 -0.54% 15.04%
37.74 0.42 1.12% -44.07%
19.45 -0.22 -1.12% -31.27%
48.98 0.63 1.29% -27.98%
197.58 -3.15 -1.57% -7.53%
51.99 -0.08 -0.14% -10.53%
7.08 0.16 2.24% 30.78%
30.93 0.14 0.45% -14.98%
28.11 -0.05 -0.16% 99.64%
95.69 -3.50 -3.53% -45.87%
30.23 0.59 1.99% -17.92%
63.06 0.26 0.41% -50.49%
43.07 0.42 0.98% -17.71%
63.03 0.61 0.98% -18.73%
17.07 0.08 0.44% -30.55%
18.00 0.08 0.45% 11.32%
65.67 -0.80 -1.20% -13.51%
34.19 -0.79 -2.24% 13.42%
17.58 0.08 0.46% -33.65%
64.52 0.69 1.07% 2.13%
15.28 -0.67 -4.20% -46.76%
93.19 1.10 1.19% -23.04%
33.50 0.08 0.24% -26.98%
108.44 -1.20 -1.09% 8.51%
46.06 -0.71 -1.52% -32.33%
35.13 0.96 2.81% 67.69%
100.04 1.69 1.72% -50.93%
18.14 -1.19 -6.16% -0.33%
38.11 0.53 1.41% -16.79%
36.97 0.05 0.14% -31.68%
127.16 2.44 1.95% -19.39%
45.49 -0.67 -1.45% 57.40%
32.32 -0.12 -0.35% -32.76%
48.64 1.01 2.12% -38.61%
64.98 0.49 0.75% -40.53%
79.26 -0.63 -0.79% -2.15%
11.62 -0.07 -0.60% -39.76%
10.91 -0.28 -2.50% -66.47%
60.45 -0.48 -0.79% -20.89%
30.09 -0.09 -0.30% -28.73%
19.54 -0.17 -0.86% 38.68%
35.67 -0.29 -0.81% -20.25%
25.97 -0.84 -3.13% 44.36%
17.90 0.12 0.65% -29.13%
24.64 -0.41 -1.62% -38.07%
7.56 -0.12 -1.56% -7.92%
21.15 -1.48 -6.54% -44.06%
11.28 -0.41 -3.47% -41.88%
24.71 -1.47 -5.61% 8.90%
31.29 0.69 2.24% -9.87%
3.91 -0.09 -2.13% 2.23%
17.17 -0.08 -0.44% -27.67%
11.48 -0.35 -2.96% -19.89%
48.29 0.33 0.69% -58.63%
15.51 -0.06 -0.39% -11.17%
14.10 -0.38 -2.59% -20.88%
8.49 0.31 3.79% -53.15%
3.92 -0.05 -1.14% -6.56%
19.93 -0.34 -1.68% -41.07%
5.91 0.01 0.17% -13.60%
4.53 -0.10 -2.16% -42.51%
8.69 -0.98 -10.09% -64.02%
3.79 -0.11 -2.82% -25.25%
6.89 -0.03 -0.43% -41.86%
0.46 -0.11 -19.56% -91.69%
79.53 2.68 3.49% -67.62%
46.24 -0.12 -0.26% -23.42%
34.89 0.25 0.72% 38.29%
69.79 -1.42 -1.99% -18.68%
26.98 -0.61 -2.21% -22.02%
Ár Nap Év
US30 31262 8.77 0.03% -8.61%
US400 2385 -6.53 -0.27% -11.34%
USNDX 11836 -40.01 -0.34% -11.75%
US2000 1773 -2.96 -0.17% -19.95%
US500 3901 0.57 0.01% -6.12%
USVIX 30 0.18 0.18% 9.38%