S&P 500
5.962,27
PKT
-5,57
PKT
-0,09
%
offiziell, realtime
6.030,00
USD
+19,79
USD
+0,33
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
V.F. US9182041080 |
10,10 | 10,18 | 10,10 | 10,10 | -0,08 | -0,79 |
18:36 23.06.2025 |
47.083.087 | |
|
Tesla US88160R1014 |
352,69 | 322,16 | 327,64 | 357,53 | 30,53 | 9,48 |
18:36 23.06.2025 |
26.351.791 | |
|
DENTSPLY SIRONA US24906P1093 |
13,06 | 13,25 | 13,06 | 13,06 | -0,19 | -1,40 |
18:36 23.06.2025 |
22.236.500 | |
|
Bath Body Works US0708301041 |
24,35 | 23,79 | 24,35 | 24,35 | 0,56 | 2,33 |
18:36 23.06.2025 |
21.068.787 | |
|
Illumina US4523271090 |
77,52 | 78,33 | 77,52 | 77,52 | -0,81 | -1,03 |
18:36 23.06.2025 |
17.890.839 | |
|
Comerica US2003401070 |
48,60 | 48,00 | 48,60 | 48,60 | 0,60 | 1,25 |
18:36 23.06.2025 |
15.656.670 | |
|
NVIDIA US67066G1040 |
143,66 | 143,85 | 142,33 | 144,30 | -0,20 | -0,14 |
18:36 23.06.2025 |
14.907.051 | |
|
Qorvo US74736K1016 |
69,44 | 68,22 | 69,44 | 70,73 | 1,22 | 1,79 |
18:36 23.06.2025 |
14.798.621 | |
|
Robert Half US7703231032 |
34,60 | 35,40 | 34,60 | 34,60 | -0,80 | -2,26 |
18:36 23.06.2025 |
14.003.623 | |
|
AMD (Advanced Micro Devices) US0079031078 |
128,96 | 128,24 | 128,76 | 133,24 | 0,72 | 0,56 |
18:36 23.06.2025 |
8.411.357 | |
|
Super Micro Computer US86800U3023 |
42,33 | 45,32 | 41,90 | 43,60 | -2,99 | -6,60 |
18:36 23.06.2025 |
7.620.074 | |
|
Palantir US69608A1088 |
138,85 | 137,30 | 137,51 | 142,15 | 1,55 | 1,13 |
18:36 23.06.2025 |
6.731.944 | |
|
Apple US0378331005 |
200,18 | 201,00 | 199,52 | 202,30 | -0,82 | -0,41 |
18:36 23.06.2025 |
5.680.363 | |
|
Alphabet A (ex Google) US02079K3059 |
164,12 | 166,64 | 163,84 | 167,33 | -2,52 | -1,51 |
18:36 23.06.2025 |
5.466.780 | |
|
Intel US4581401001 |
21,01 | 21,08 | 20,99 | 21,57 | -0,08 | -0,36 |
18:36 23.06.2025 |
4.804.601 | |
|
Alphabet C (ex Google) US02079K1079 |
165,33 | 167,73 | 164,95 | 168,48 | -2,40 | -1,43 |
18:36 23.06.2025 |
4.250.857 | |
|
Ford Motor US3453708600 |
10,65 | 10,59 | 10,54 | 10,75 | 0,06 | 0,52 |
18:36 23.06.2025 |
3.990.831 | |
|
Cisco US17275R1023 |
66,85 | 66,32 | 66,21 | 67,36 | 0,53 | 0,79 |
18:36 23.06.2025 |
3.028.691 | |
|
Amazon US0231351067 |
208,99 | 209,69 | 207,40 | 210,39 | -0,70 | -0,33 |
18:36 23.06.2025 |
2.994.229 | |
|
Carnival PA1436583006 |
23,15 | 23,77 | 22,59 | 23,57 | -0,62 | -2,61 |
18:36 23.06.2025 |
2.556.854 | |
|
Northern Trust US6658591044 |
119,19 | 111,85 | 117,75 | 123,31 | 7,34 | 6,56 |
18:36 23.06.2025 |
2.416.069 | |
|
Interpublic Group of Cos. US4606901001 |
23,90 | 23,42 | 23,42 | 24,44 | 0,48 | 2,05 |
18:36 23.06.2025 |
2.301.665 | |
|
Micron Technology US5951121038 |
122,41 | 123,60 | 121,68 | 124,50 | -1,19 | -0,96 |
18:36 23.06.2025 |
2.286.991 | |
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
54,87 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 |
05:20 01.01.2025 |
2.283.246 | |
|
Coinbase US19260Q1076 |
302,40 | 308,38 | 298,80 | 314,25 | -5,98 | -1,94 |
18:36 23.06.2025 |
2.278.712 | |
|
Norwegian Cruise Line BMG667211046 |
17,65 | 18,86 | 17,52 | 18,42 | -1,22 | -6,44 |
18:36 23.06.2025 |
2.038.207 | |
|
Microsoft US5949181045 |
481,08 | 477,40 | 472,52 | 481,58 | 3,68 | 0,77 |
18:36 23.06.2025 |
2.009.318 | |
|
Bank of America US0605051046 |
45,43 | 45,50 | 45,32 | 45,88 | -0,07 | -0,15 |
18:36 23.06.2025 |
1.881.848 | |
|
Occidental Petroleum US6745991058 |
45,72 | 45,63 | 45,27 | 47,32 | 0,09 | 0,20 |
18:36 23.06.2025 |
1.593.125 | |
|
AT&T US00206R1023 |
27,96 | 27,77 | 27,88 | 28,16 | 0,19 | 0,67 |
18:36 23.06.2025 |
1.571.535 | |
|
ExxonMobil US30231G1022 |
114,89 | 114,70 | 114,22 | 116,94 | 0,19 | 0,17 |
18:36 23.06.2025 |
1.502.372 | |
|
Halliburton US4062161017 |
21,63 | 22,28 | 21,44 | 22,41 | -0,65 | -2,92 |
18:36 23.06.2025 |
1.474.685 | |
|
Comcast US20030N1019 |
34,24 | 34,53 | 34,17 | 34,50 | -0,30 | -0,85 |
18:36 23.06.2025 |
1.456.341 | |
|
Broadcom US11135F1012 |
249,53 | 249,99 | 248,00 | 251,00 | -0,47 | -0,19 |
18:36 23.06.2025 |
1.455.790 | |
|
Pfizer US7170811035 |
23,87 | 23,97 | 23,82 | 24,08 | -0,10 | -0,42 |
18:36 23.06.2025 |
1.438.107 | |
|
Amcor JE00BJ1F3079 |
8,98 | 8,97 | 8,97 | 9,09 | 0,01 | 0,06 |
18:36 23.06.2025 |
1.316.303 | |
|
Lam Research US5128073062 |
91,62 | 90,49 | 90,75 | 92,75 | 1,13 | 1,25 |
18:36 23.06.2025 |
1.288.862 | |
|
APA US03743Q1085 |
19,31 | 19,97 | 18,91 | 20,25 | -0,67 | -3,33 |
18:36 23.06.2025 |
1.268.862 | |
|
Dow US2605571031 |
26,97 | 27,76 | 26,91 | 27,63 | -0,80 | -2,86 |
18:36 23.06.2025 |
1.229.983 | |
|
Coca-Cola US1912161007 |
69,15 | 68,84 | 68,97 | 69,73 | 0,31 | 0,44 |
18:36 23.06.2025 |
1.203.774 |
** an der Heimatbörse
DAX, TecDAX-, MDAX-, SDAX-, CAC- und Eurostoxx-Kurse in Euro, DowJones und Nasdaq in Dollar.
* Die angezeigten Realtime Kurse sind indikativ und nicht die offiziellen Börsenkurse. Die Kursdaten können eventuell vom tatsächlichen Marktpreis abweichen.