S&P 500
6.092,22
PKT
+67,05
PKT
+1,11
%
offiziell, realtime
6.151,25
USD
+74,25
USD
+1,22
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Loews US5404241086 |
90,30 | 90,67 | 89,87 | 90,90 | -0,37 | -0,41 |
22:03 24.06.2025 |
65.246 | |
|
AvalonBay Communities US0534841012 |
207,27 | 207,67 | 205,76 | 208,05 | -0,40 | -0,19 |
22:03 24.06.2025 |
65.205 | |
|
Republic Services US7607591002 |
250,99 | 250,68 | 247,94 | 251,14 | 0,31 | 0,12 |
22:03 24.06.2025 |
64.529 | |
|
MarketAxess US57060D1081 |
222,25 | 220,81 | 219,21 | 222,51 | 1,44 | 0,65 |
22:03 24.06.2025 |
64.021 | |
|
Ecolab US2788651006 |
266,73 | 265,95 | 265,10 | 267,31 | 0,78 | 0,29 |
22:03 24.06.2025 |
63.921 | |
|
Cincinnati Financial US1720621010 |
147,26 | 147,24 | 146,37 | 147,92 | 0,02 | 0,01 |
22:03 24.06.2025 |
63.079 | |
|
Iron Mountain US46284V1017 |
105,50 | 103,05 | 102,62 | 105,53 | 2,45 | 2,38 |
22:03 24.06.2025 |
62.360 | |
|
Arthur J. Gallagher US3635761097 |
326,94 | 324,12 | 321,36 | 327,10 | 2,82 | 0,87 |
22:03 24.06.2025 |
61.134 | |
|
Equifax US2944291051 |
262,16 | 255,08 | 254,74 | 262,34 | 7,08 | 2,78 |
22:03 24.06.2025 |
60.974 | |
|
Dominos Pizza US25754A2015 |
460,07 | 457,61 | 453,00 | 462,79 | 2,46 | 0,54 |
22:03 24.06.2025 |
60.677 | |
|
Universal Health Services US9139031002 |
175,68 | 173,52 | 171,11 | 175,97 | 2,16 | 1,24 |
22:03 24.06.2025 |
58.984 | |
|
Jack Henry Associates US4262811015 |
181,35 | 181,02 | 180,41 | 182,70 | 0,33 | 0,18 |
22:03 24.06.2025 |
58.773 | |
|
Teledyne Technologies US8793601050 |
496,29 | 491,00 | 492,65 | 496,99 | 5,29 | 1,08 |
22:03 24.06.2025 |
58.411 | |
|
Equinix US29444U7000 |
908,22 | 889,98 | 889,01 | 909,83 | 18,24 | 2,05 |
22:03 24.06.2025 |
58.311 | |
|
Vulcan Materials US9291601097 |
265,16 | 261,04 | 261,24 | 265,66 | 4,12 | 1,58 |
22:03 24.06.2025 |
58.169 | |
|
Monolithic Power Systems US6098391054 |
712,97 | 692,62 | 705,85 | 718,10 | 20,35 | 2,94 |
22:03 24.06.2025 |
57.874 | |
|
TKO GROUP US87256C1018 |
176,59 | 175,53 | 174,30 | 177,16 | 1,06 | 0,60 |
22:03 24.06.2025 |
57.218 | |
|
Ameriprise Financial US03076C1062 |
522,68 | 518,96 | 520,45 | 527,65 | 3,72 | 0,72 |
22:03 24.06.2025 |
56.128 | |
|
Charles River Laboratories International US1598641074 |
149,11 | 147,38 | 147,06 | 149,50 | 1,73 | 1,17 |
22:03 24.06.2025 |
54.595 | |
|
Avery Dennison US0536111091 |
179,31 | 179,38 | 178,25 | 180,13 | -0,07 | -0,04 |
22:03 24.06.2025 |
54.547 | |
|
Motorola Solutions US6200763075 |
417,90 | 410,87 | 409,81 | 419,69 | 7,03 | 1,71 |
22:03 24.06.2025 |
54.452 | |
|
ResMed US7611521078 |
256,20 | 254,52 | 252,35 | 256,77 | 1,68 | 0,66 |
22:03 24.06.2025 |
54.343 | |
|
Extra Space Storage US30225T1025 |
149,23 | 148,97 | 146,46 | 149,24 | 0,26 | 0,17 |
22:03 24.06.2025 |
53.137 | |
|
F5 Networks US3156161024 |
296,21 | 295,09 | 295,24 | 298,69 | 1,12 | 0,38 |
22:03 24.06.2025 |
51.031 | |
|
Dover US2600031080 |
179,90 | 177,53 | 177,71 | 180,23 | 2,37 | 1,33 |
22:03 24.06.2025 |
46.983 | |
|
Moodys US6153691059 |
488,90 | 476,27 | 479,12 | 488,90 | 12,63 | 2,65 |
22:03 24.06.2025 |
45.211 | |
|
Rockwell Automation US7739031091 |
326,44 | 323,81 | 324,93 | 327,43 | 2,63 | 0,81 |
22:03 24.06.2025 |
45.140 | |
|
Atmos Energy US0495601058 |
156,46 | 156,37 | 155,72 | 157,08 | 0,09 | 0,06 |
22:03 24.06.2025 |
44.965 | |
|
Paycom Software US70432V1026 |
235,22 | 232,97 | 231,82 | 235,33 | 2,25 | 0,97 |
22:03 24.06.2025 |
44.828 | |
|
Packaging US6951561090 |
189,87 | 188,70 | 188,80 | 190,52 | 1,17 | 0,62 |
22:03 24.06.2025 |
44.216 | |
|
Quest Diagnostics US74834L1008 |
179,83 | 179,72 | 177,40 | 179,94 | 0,11 | 0,06 |
22:03 24.06.2025 |
44.100 | |
|
Public Storage US74460D1090 |
296,52 | 294,76 | 292,01 | 296,78 | 1,76 | 0,60 |
22:03 24.06.2025 |
43.509 | |
|
Essex Property Trust US2971781057 |
287,73 | 285,80 | 284,42 | 289,07 | 1,93 | 0,68 |
22:03 24.06.2025 |
43.336 | |
|
MSCI US55354G1004 |
576,79 | 555,12 | 562,92 | 577,37 | 21,67 | 3,90 |
22:03 24.06.2025 |
42.094 | |
|
Booking US09857L1089 |
5496,94 | 5333,42 | 5390,00 | 5509,96 | 163,52 | 3,07 |
22:03 24.06.2025 |
42.078 | |
|
Norfolk Southern US6558441084 |
257,63 | 256,58 | 255,01 | 258,16 | 1,05 | 0,41 |
22:03 24.06.2025 |
42.065 | |
|
Ralph Lauren A US7512121010 |
273,77 | 270,55 | 270,82 | 276,13 | 3,22 | 1,19 |
22:03 24.06.2025 |
41.690 | |
|
Parker Hannifin US7010941042 |
675,93 | 664,22 | 664,95 | 676,31 | 11,71 | 1,76 |
22:03 24.06.2025 |
41.451 | |
|
IDEXX Laboratories US45168D1046 |
529,71 | 524,65 | 520,36 | 530,21 | 5,06 | 0,96 |
22:03 24.06.2025 |
39.283 | |
|
McKesson US58155Q1031 |
722,20 | 721,83 | 709,95 | 722,20 | 0,37 | 0,05 |
22:03 24.06.2025 |
39.273 |
** 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.