Live Chat

CFD:er är komplexa instrument som innebär hög risk att du förlorar pengar snabbt på grund av hävstången. 74,2% av icke-professionella investerares konton förlorar pengar när de handlar med CFD:er hos den här leverantören. Du bör överväga om du förstår hur CFD:er fungerar och om du har råd att ta den höga risken att förlora dina pengar.

Close

Affär USA 500 - Futures ES

USA500 realtidsdiagram

Created with Highcharts 10.2.112:0013:0014:0015:0016:0017:0018:0019:0020:0021:006040606060806100612061406160

Instrumentfundament

Weekly Search
Weekly
Daily
Datum Stäng Förändring Förändring (%) Öppna Hög Låg
10 feb. 2025 6132.12 72.85 1.2% 6059.26 6137.39 6020.37
3 feb. 2025 6059.26 91.64 1.53% 5967.62 6122.64 5935.62
27 jan. 2025 5967.37 -135.25 -2.22% 6102.62 6147.14 5943.37
20 jan. 2025 6102.89 80.02 1.32% 6022.87 6161.51 5994.24
13 jan. 2025 6022.99 163.75 2.79% 5859.24 6051.14 5809.12
6 jan. 2025 5859.39 -131.25 -2.2% 5990.64 6067.39 5845.12
30 dec. 2024 5990.37 -34 -0.57% 6024.37 6026.87 5874.37
23 dec. 2024 6024.12 3.22 0.05% 6020.89 6106.89 5964.64
16 dec. 2024 6020.62 -106.53 -1.74% 6127.14 6163.14 5865.62
9 dec. 2024 6126.87 26.38 0.43% 6100.49 6128.89 6039.12
2 dec. 2024 6100.87 54.75 0.9% 6046.12 6110.14 6035.39
25 nov. 2024 6044.99 36.35 0.6% 6008.63 6059.39 5975.88
18 nov. 2024 6008.38 96.5 1.63% 5911.88 6010.38 5854.63
11 nov. 2024 5903.88 -133.25 -2.21% 6037.13 6052.63 5876.38
4 nov. 2024 6036.88 287.25 4.99% 5749.63 6039.88 5723.63
28 okt. 2024 5749.38 -120.25 -2.05% 5869.63 5892.38 5731.88
21 okt. 2024 5870.13 -42.87 -0.73% 5913 5913.88 5800.63
14 okt. 2024 5913.13 58.25 0.99% 5854.88 5926.38 5849.63
7 okt. 2024 5854.88 53.25 0.91% 5801.63 5867.63 5725.13
30 sep. 2024 5801.63 1.5 0.02% 5800.13 5821.88 5723.75
23 sep. 2024 5799.63 32.75 0.56% 5766.88 5829.38 5744.88
16 sep. 2024 5766.63 73 1.28% 5693.63 5796.88 5668.88
9 sep. 2024 5694.13 277 5.11% 5417.13 5694.88 5411.88
2 sep. 2024 5417.38 -235 -4.16% 5652.38 5668.63 5393.5
26 aug. 2024 5652.38 6.25 0.11% 5646.13 5668.13 5560.75
19 aug. 2024 5645.88 60.75 1.08% 5585.13 5664.5 5564.88
12 aug. 2024 5584.88 215.13 4% 5369.75 5593 5347.63
5 aug. 2024 5369.88 47.25 0.88% 5322.63 5384.63 5119.63
29 juli 2024 5323.38 -189 -3.43% 5512.38 5600.38 5312.63
22 juli 2024 5512.13 -59.75 -1.08% 5571.88 5629.13 5432.13
15 juli 2024 5571.63 -100 -1.77% 5671.63 5720.88 5541.63
8 juli 2024 5671.63 59.25 1.05% 5612.38 5707.63 5610.13
1 juli 2024 5612.13 83.25 1.5% 5528.88 5625.13 5502.38
24 juni 2024 5528.75 -7.39 -0.14% 5536.13 5584.38 5509.88
17 juni 2024 5536.38 35 0.63% 5501.38 5587.38 5489.38
10 juni 2024 5501.38 148.25 2.76% 5353.13 5504.13 5334
3 juni 2024 5352.88 51.25 0.96% 5301.63 5385.13 5246.38
27 maj 2024 5301.75 -13.75 -0.26% 5315.5 5338.38 5205.13
20 maj 2024 5315.38 -19.75 -0.38% 5335.13 5367.63 5273.38
13 maj 2024 5334.88 92.38 1.76% 5242.5 5348.38 5216.5
6 maj 2024 5242.38 83.25 1.61% 5159.13 5263.38 5155.38
29 apr. 2024 5158.88 17.5 0.34% 5141.38 5169.13 5035.88
22 apr. 2024 5141.13 119.88 2.38% 5021.25 5145.88 5005.63
15 apr. 2024 5021.38 -162 -3.13% 5183.38 5212.88 4963.13
8 apr. 2024 5182.63 -76.25 -1.45% 5258.88 5282.38 5149.63
1 apr. 2024 5258.63 -73 -1.37% 5331.63 5331.75 5191.63
25 mars 2024 5331.75 39.25 0.74% 5292.5 5332.88 5262.63
18 mars 2024 5292.38 107.25 2.06% 5185.13 5322.13 5181.38
11 mars 2024 5185.38 -6.5 -0.13% 5191.88 5252.88 5156.63
4 mars 2024 5192.38 51 0.99% 5141.38 5195.25 5062.63
26 feb. 2024 5141.13 42.25 0.82% 5098.88 5148.63 5059.63
19 feb. 2024 5098.63 74.5 1.48% 5024.13 5122.38 4958.88
12 feb. 2024 5023.88 -18 -0.36% 5041.88 5065.88 4936.13
5 feb. 2024 5041.88 65.75 1.32% 4976.13 5047.88 4937.38
29 jan. 2024 4976.13 72.5 1.47% 4903.63 4997.13 4865.63
22 jan. 2024 4903.63 29.75 0.61% 4873.88 4933.63 4873.13
15 jan. 2024 4874.13 65.75 1.36% 4808.38 4878.63 4745.88
8 jan. 2024 4809.38 71 1.49% 4738.38 4837.38 4714.63
1 jan. 2024 4738.38 -79 -1.64% 4817.38 4827.38 4701.63
25 dec. 2023 4812.13 12.25 0.25% 4799.88 4840.88 4796.38
18 dec. 2023 4797.88 22.5 0.47% 4775.38 4830.13 4742.88
11 dec. 2023 4769.38 106.5 2.28% 4662.88 4791.13 4651.38
4 dec. 2023 4662.88 65.5 1.42% 4597.38 4665.63 4548.38
27 nov. 2023 4597.38 36 0.78% 4561.38 4607.13 4544.38
20 nov. 2023 4561.38 37.5 0.82% 4523.88 4579.88 4519.63
13 nov. 2023 4523.88 103.25 2.33% 4420.63 4539.75 4406.88
6 nov. 2023 4420.63 44 1% 4376.63 4434.88 4353.88
30 okt. 2023 4376.63 227.75 5.48% 4148.88 4390.88 4147.88
23 okt. 2023 4148.88 -111.75 -2.63% 4260.63 4289.88 4121.88
16 okt. 2023 4260.63 -107 -2.45% 4367.63 4422.63 4243.13
9 okt. 2023 4367.63 55.5 1.28% 4312.13 4429.88 4299.13
2 okt. 2023 4312.13 -32 -0.74% 4344.13 4357.88 4235.13
25 sep. 2023 4344.13 -22.25 -0.51% 4366.38 4382.88 4276.88
18 sep. 2023 4366.38 -139 -3.09% 4505.38 4513.88 4356.88
11 sep. 2023 4505.38 -9 -0.2% 4514.38 4565.63 4494.63
4 sep. 2023 4514.38 -4.75 -0.11% 4519.13 4530.63 4433.88
28 aug. 2023 4519.13 98.25 2.22% 4420.88 4547.13 4413.88
21 aug. 2023 4420.88 35 0.79% 4385.88 4484.88 4364.88
14 aug. 2023 4385.88 -102.75 -2.29% 4488.63 4517.13 4349.63
7 aug. 2023 4488.63 -18 -0.4% 4506.63 4544.13 4458.38
31 juli 2023 4506.63 -105 -2.28% 4611.63 4621.38 4493.38
24 juli 2023 4611.63 50.75 1.11% 4560.88 4634.13 4553.38
17 juli 2023 4560.88 32 0.7% 4528.88 4608.88 4527.63
10 juli 2023 4528.88 92 2.07% 4436.88 4559.88 4410.63
3 juli 2023 4436.88 -52 -1.16% 4488.88 4493.38 4419.38
26 juni 2023 4488.88 91.5 2.08% 4397.38 4497.63 4368.13
19 juni 2023 4397.38 -59.5 -1.34% 4456.88 4460.38 4381.38
12 juni 2023 4456.88 103 2.36% 4353.88 4493.13 4350.88
5 juni 2023 4353.88 69.5 1.62% 4284.38 4356.88 4262.38
29 maj 2023 4284.38 54.25 1.28% 4230.13 4297.13 4173.63
22 maj 2023 4230.13 30.25 0.72% 4199.88 4242 4113.63
15 maj 2023 4199.88 68.25 1.65% 4131.63 4226.63 4119.63
8 maj 2023 4131.63 -14.25 -0.35% 4145.88 4172.63 4111.38
1 maj 2023 4145.88 -36 -0.87% 4181.88 4205.88 4061.88
24 apr. 2023 4181.88 31.75 0.76% 4150.13 4193.13 4068.63
17 apr. 2023 4150.13 -21.25 -0.51% 4171.38 4197.88 4134.88
10 apr. 2023 4171.38 36.75 0.88% 4134.63 4188.38 4098.38
3 apr. 2023 4134.63 4 0.09% 4130.63 4171.13 4096.13
27 mars 2023 4130.63 107 2.65% 4023.63 4141.88 3980.38
20 mars 2023 4023.13 52.75 1.32% 3970.38 4073.38 3896.88
13 mars 2023 3970.38 31.13 0.79% 3939.25 4008.63 3839
6 mars 2023 3939.13 -105 -2.6% 4044.13 4081.63 3845.88
27 feb. 2023 4044.38 65.5 1.64% 3978.88 4052.5 3924.63
20 feb. 2023 3978.88 -99.75 -2.45% 4078.63 4088.88 3947.13
13 feb. 2023 4078.63 -3.75 -0.1% 4082.38 4085.13 4075.63
6 feb. 2023 4088.63 -51.25 -1.24% 4139.88 4187.63 4060.38
30 jan. 2023 4139.88 62.5 1.53% 4077.38 4207.88 4007.13
23 jan. 2023 4077.38 94.5 2.37% 3982.88 4108.63 3962.88
16 jan. 2023 3982.88 -30 -0.75% 4012.88 4034.63 3901.13
9 jan. 2023 4012.88 90.5 2.3% 3922.38 4023.63 3890.88
2 jan. 2023 3922.38 25.5 0.65% 3896.88 3928.13 3814.13
26 dec. 2022 3863.38 -13.87 -0.36% 3877.25 3899.88 3804.13
19 dec. 2022 3868.13 -11.75 -0.31% 3879.88 3919.13 3787.88
12 dec. 2022 3879.88 -79 -2% 3958.88 4175.38 3854.88
5 dec. 2022 3959.13 -111.25 -2.74% 4070.38 4072.88 3914
28 nov. 2022 4070.63 55 1.36% 4015.63 4107.5 3941.13
21 nov. 2022 4015.63 47 1.18% 3968.63 4048.63 3939.38
14 nov. 2022 3968.63 -22.5 -0.57% 3991.13 4050.25 3912.13
7 nov. 2022 3991.13 240 6.39% 3751.13 4009.13 3749.63
31 okt. 2022 3751.13 -154.25 -3.95% 3905.38 3927.13 3704.38
24 okt. 2022 3905.13 119.25 3.14% 3785.88 3916.13 3736.25
17 okt. 2022 3785.88 171.25 4.73% 3614.63 3812.5 3605.63
10 okt. 2022 3614.63 -18.5 -0.51% 3633.13 3733.38 3501.63
3 okt. 2022 3633 48.36 1.34% 3584.63 3819.38 3571.38
26 sep. 2022 3584.5 -116.39 -3.15% 3700.88 3750.63 3580.63
19 sep. 2022 3700.88 -3.87 -0.11% 3704.75 3713.75 3688
12 sep. 2022 3893.13 -201.25 -4.92% 4094.38 4174.38 3852.63
5 sep. 2022 4094.13 162 4.11% 3932.13 4104.13 3883.13
29 aug. 2022 3932.13 -80.5 -2.01% 4012.63 4072.13 3903.13
22 aug. 2022 4012.63 -196.25 -4.67% 4208.88 4220.63 4009.88
15 aug. 2022 4208.88 -59.5 -1.4% 4268.38 4326.88 4206.63
8 aug. 2022 4268.38 135.5 3.27% 4132.88 4282.13 4112.63
1 aug. 2022 4132.75 16.11 0.39% 4116.63 4172.63 4080.38
25 juli 2022 4116.63 160.38 4.05% 3956.25 4142.38 3912.88
18 juli 2022 3956.38 82.5 2.12% 3873.88 4015.63 3820.38
11 juli 2022 3873.88 -22.25 -0.58% 3896.13 3896.63 3723.38
4 juli 2022 3896.25 85.11 2.23% 3811.13 3921.38 3743.63
27 juni 2022 3811.13 -88.25 -2.27% 3899.38 3949.38 3740.75
20 juni 2022 3899.38 194.5 5.24% 3704.88 3921.88 3661.5
13 juni 2022 3704.88 -157.5 -4.08% 3862.38 3863.75 3638.88
6 juni 2022 3862.38 -245.75 -5.99% 4108.13 4167.63 3859.63
30 maj 2022 4108.13 -59 -1.42% 4167.13 4201.63 4071.38
23 maj 2022 4167.13 232 5.89% 3935.13 4172.63 3871.38
16 maj 2022 3935.38 -99.5 -2.47% 4034.88 4094.38 3807.13
9 maj 2022 4035.13 -44.25 -1.09% 4079.38 4092.88 3854.63
2 maj 2022 4079.38 -51.87 -1.26% 4131.25 4302.38 4055.63
25 apr. 2022 4131.25 -126.39 -2.97% 4257.63 4303.13 4116.38
18 apr. 2022 4257.63 -99.5 -2.29% 4357.13 4508.63 4249.13
11 apr. 2022 4357.13 -118.5 -2.65% 4475.63 4481.38 4356.13
4 apr. 2022 4475.63 -54.75 -1.21% 4530.38 4587.88 4444.13
28 mars 2022 4530.38 4.25 0.09% 4526.13 4630.38 4500.88
21 mars 2022 4535.38 75.38 1.69% 4460 4538.63 4414.63
14 mars 2022 4464.38 258.38 6.14% 4206 4464.25 4129.13
7 mars 2022 4205.13 -89.62 -2.09% 4294.75 4335 4138.63
28 feb. 2022 4294.75 31.69 0.74% 4263.05 4418.13 4252.3
21 feb. 2022 4382.13 55.75 1.28% 4326.38 4390.63 4101.38
14 feb. 2022 4326.38 -87 -1.98% 4413.38 4483.88 4320.63
7 feb. 2022 4413.38 -80.5 -1.8% 4493.88 4584.63 4393.13
31 jan. 2022 4493.88 70 1.58% 4423.88 4585.38 4395.13
24 jan. 2022 4419.88 31.38 0.71% 4388.5 4445.38 4212.75
17 jan. 2022 4384.13 -282.25 -6.05% 4666.38 4668.63 4381.88
10 jan. 2022 4663.38 -8.25 -0.18% 4671.63 4738.88 4572.38
3 jan. 2022 4666.88 -105.5 -2.22% 4772.38 4807.63 4653.63
27 dec. 2021 4772.38 51.88 1.09% 4720.5 4799.13 4712.88
20 dec. 2021 4716.63 104.25 2.26% 4612.38 4730.88 4519.88
13 dec. 2021 4619.13 -88 -1.87% 4707.13 4742.63 4589.63
6 dec. 2021 4711.63 175.88 3.87% 4535.75 4712.13 4531.13
29 nov. 2021 4531 -74.25 -1.62% 4605.25 4669.13 4491.63
22 nov. 2021 4578.3 -123.08 -2.62% 4701.38 4739.63 4577
15 nov. 2021 4696.88 11.38 0.24% 4685.5 4722.88 4666.63
8 nov. 2021 4685.5 -0.25 -0.01% 4685.75 4706.63 4624.88
1 nov. 2021 4685 76.36 1.65% 4608.63 4711.13 4586.13
25 okt. 2021 4601.13 72.13 1.59% 4529 4602.88 4522.13
18 okt. 2021 4529.38 60.88 1.36% 4468.5 4550.88 4435.88
11 okt. 2021 4468.5 83.11 1.89% 4385.38 4468.5 4316.88
4 okt. 2021 4385.38 31.5 0.72% 4353.88 4420.88 4267.13
27 sep. 2021 4353.88 -94.25 -2.12% 4448.13 4471.38 4259.63
20 sep. 2021 4445.38 33.25 0.75% 4412.13 4454.38 4293.38
13 sep. 2021 4407.13 -48.25 -1.09% 4455.38 4482.88 4405.88
6 sep. 2021 4460.13 -72.18 -1.6% 4532.3 4547.38 4456.13
30 aug. 2021 4533.13 26.25 0.58% 4506.88 4548.63 4500.38
23 aug. 2021 4506.63 72.25 1.62% 4434.38 4509.38 4434.38
16 aug. 2021 4437.38 -19.25 -0.44% 4456.63 4475.88 4347.38
9 aug. 2021 4459.63 32 0.72% 4427.63 4462.63 4411.88
2 aug. 2021 4427.63 30.25 0.68% 4397.38 4432.63 4364.88
26 juli 2021 4397.38 -4.25 -0.1% 4401.63 4422.13 4364.13
19 juli 2021 4398.38 79.25 1.83% 4319.13 4407.13 4223.63
12 juli 2021 4318.38 -42.75 -0.99% 4361.13 4383.88 4313.88
5 juli 2021 4360.88 21.25 0.48% 4339.63 4362.88 4278.88
28 juni 2021 4338.5 62.75 1.46% 4275.75 4346.75 4264.5
21 juni 2021 4274.25 124.5 3% 4149.75 4276.5 4126.5
14 juni 2021 4149.75 -90.75 -2.15% 4240.5 4258 4140.75
7 juni 2021 4240.5 11.75 0.27% 4228.75 4248.75 4205.75
31 maj 2021 4229 21.75 0.51% 4207.25 4231.75 4165.25
24 maj 2021 4207.25 57.75 1.39% 4149.5 4217.25 4149.5
17 maj 2021 4149.5 -20.75 -0.5% 4170.25 4184.75 4055.5
10 maj 2021 4170.25 -61.25 -1.45% 4231.5 4238 4029.25
3 maj 2021 4231.75 44 1.05% 4187.75 4232.75 4120.5
26 apr. 2021 4187.75 21.25 0.51% 4166.5 4210.75 4163.75
19 apr. 2021 4166.5 2.25 0.05% 4164.25 4186.5 4110.5

Senaste nyheter

Frances Wang 2025 Feb 12, 16:00

Trump capital gains crypto: Will Trump abolish capital gains tax on Bitcoin?

Cryptocurrencies
Frances Wang 2025 Feb 12, 16:00

NVDA leveraged ETF: Investors Flock to Leveraged ETFs Linked to Nvidia

ETFs
Frances Wang 2025 Feb 12, 16:00

Cardano Price Forecast: Grayscale Submits ADA ETF Application to NYSE

ETFs
Frances Wang 2025 Feb 12, 16:00

Can you benefit by investing in an S&P 500 ETF?

ETFs
Frances Wang 2025 Feb 12, 16:00

Harley-Davidson Q4 Sales Plummet: Harley-Davidson's Revenue Drops 60%

Stocks
Frances Wang 2025 Feb 12, 16:00

The Dow Jones Industrial Average experiences fluctuations

Indices
Frances Wang 2025 Feb 12, 16:00

Uber stock price: Bill Ackman Buys Billions of Dollars' Worth of Uber Stock

Stocks
Frances Wang 2025 Feb 12, 16:00

Pinterest Stock price today: is PINS stock a good investment?

Stocks

Info

Spread

1.00

Spread (%)

0.0163 %

Hävstångseffekt

1:20

Köp till dagslåneränta

-0.0257 %

Sälj till dagslåneränta

0.0049 %

Valuta

USD

Handelstider

Marknaden är öppen

Onsdag - Torsdag

23:01 - 21:59

Söndag - Måndag

23:01 - 17:59

Måndag - Tisdag

23:01 - 21:59

Tisdag - Onsdag

23:01 - 21:59

Torsdag - Fredag

23:01 - 21:59

Analys och statistik

Öppna

6083.49

Föregående stängning

6083.64

52 veckors högsta/lägsta

4958.88 - 6163.14

Läs mer om detta instrument

Tillgång
Sälj
Köp
Förändring (%)

South Africa 40

80175.00

80190.00

0.07%

USA 30

44717.11

44720.91

0.64%

Germany 40

22489.61

22493.41

0.67%

US Tech 100

21994.22

21996.52

0.89%

Relaterade instrument
Trustpilot
Live Chat