S&P 500
6.025,17
PKT
+57,33
PKT
+0,96
%
offiziell, realtime
6.107,50
USD
+30,50
USD
+0,50
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Chevron US1667641005 |
146,86 | 149,55 | 146,36 | 152,01 | -2,69 | -1,80 |
02:20 24.06.2025 |
1.970.564 | |
|
Fortinet US34959E1091 |
103,15 | 99,85 | 98,60 | 103,43 | 3,30 | 3,30 |
02:20 24.06.2025 |
1.968.723 | |
|
DexCom US2521311074 |
79,84 | 80,00 | 77,83 | 80,28 | -0,16 | -0,20 |
02:20 24.06.2025 |
1.964.137 | |
|
Texas Instruments US8825081040 |
201,39 | 198,20 | 198,41 | 201,80 | 3,19 | 1,61 |
02:20 24.06.2025 |
1.954.960 | |
|
GE Aerospace (ex General Electric) US3696043013 |
247,81 | 239,37 | 238,78 | 248,46 | 8,44 | 3,53 |
02:20 24.06.2025 |
1.948.044 | |
|
Amgen US0311621009 |
272,44 | 289,33 | 267,99 | 290,60 | -16,89 | -5,84 |
02:20 24.06.2025 |
1.934.045 | |
|
Procter Gamble US7427181091 |
161,03 | 159,08 | 159,08 | 161,19 | 1,95 | 1,23 |
02:20 24.06.2025 |
1.868.986 | |
|
Kimberly-Clark US4943681035 |
130,13 | 128,29 | 128,25 | 130,46 | 1,84 | 1,43 |
02:20 24.06.2025 |
1.851.377 | |
|
MGM Resorts International US5529531015 |
33,25 | 33,77 | 32,31 | 33,59 | -0,52 | -1,54 |
02:20 24.06.2025 |
1.845.217 | |
|
Citizens Financial Group US1746101054 |
42,50 | 41,71 | 41,40 | 42,55 | 0,79 | 1,89 |
02:20 24.06.2025 |
1.839.700 | |
|
General Mills US3703341046 |
53,47 | 52,99 | 52,83 | 53,76 | 0,48 | 0,91 |
02:20 24.06.2025 |
1.837.529 | |
|
NortonLifeLock US6687711084 |
28,81 | 29,03 | 28,46 | 29,05 | -0,22 | -0,76 |
02:20 24.06.2025 |
1.826.275 | |
|
Ball US0584981064 |
56,68 | 56,23 | 55,90 | 56,88 | 0,45 | 0,80 |
02:20 24.06.2025 |
1.803.187 | |
|
Oracle US68389X1054 |
207,04 | 205,17 | 202,55 | 207,24 | 1,87 | 0,91 |
02:20 24.06.2025 |
1.799.282 | |
|
Morgan Stanley US6174464486 |
134,00 | 132,71 | 130,95 | 134,10 | 1,29 | 0,97 |
02:20 24.06.2025 |
1.787.429 | |
|
Corning US2193501051 |
51,80 | 50,42 | 50,37 | 51,85 | 1,38 | 2,74 |
02:20 24.06.2025 |
1.775.181 | |
|
Nisource US65473P1057 |
40,51 | 39,52 | 39,80 | 40,55 | 0,99 | 2,51 |
02:20 24.06.2025 |
1.746.062 | |
|
Boston Scientific US1011371077 |
102,36 | 101,30 | 100,94 | 102,40 | 1,06 | 1,05 |
02:20 24.06.2025 |
1.702.159 | |
|
UDR US9026531049 |
41,39 | 41,04 | 40,76 | 41,56 | 0,35 | 0,85 |
02:20 24.06.2025 |
1.685.944 | |
|
Western Digital US9581021055 |
60,38 | 59,29 | 58,76 | 60,51 | 1,09 | 1,84 |
02:20 24.06.2025 |
1.668.419 | |
|
Colgate-Palmolive US1941621039 |
88,67 | 87,78 | 87,39 | 88,71 | 0,89 | 1,01 |
02:20 24.06.2025 |
1.665.929 | |
|
Brown-Forman B US1156372096 |
26,48 | 25,68 | 25,62 | 26,64 | 0,80 | 3,12 |
02:20 24.06.2025 |
1.661.811 | |
|
Xcel Energy US98389B1008 |
67,91 | 66,64 | 67,06 | 67,95 | 1,27 | 1,91 |
02:20 24.06.2025 |
1.648.795 | |
|
CenterPoint Energy US15189T1079 |
36,27 | 35,74 | 35,79 | 36,30 | 0,53 | 1,48 |
02:20 24.06.2025 |
1.644.735 | |
|
Philip Morris US7181721090 |
184,95 | 183,29 | 183,30 | 185,46 | 1,66 | 0,91 |
02:20 24.06.2025 |
1.626.368 | |
|
Visa US92826C8394 |
343,75 | 338,57 | 335,75 | 344,21 | 5,18 | 1,53 |
02:20 24.06.2025 |
1.612.678 | |
|
Medtronic IE00BTN1Y115 |
85,96 | 86,34 | 84,60 | 86,26 | -0,38 | -0,44 |
02:20 24.06.2025 |
1.586.928 | |
|
Ventas US92276F1003 |
63,53 | 62,45 | 63,05 | 63,97 | 1,08 | 1,73 |
02:20 24.06.2025 |
1.579.547 | |
|
Estée Lauder Companies US5184391044 |
78,83 | 75,19 | 76,50 | 79,23 | 3,64 | 4,84 |
02:20 24.06.2025 |
1.555.527 | |
|
Fox US35137L1052 |
56,08 | 55,25 | 54,60 | 56,12 | 0,83 | 1,50 |
02:20 24.06.2025 |
1.537.911 | |
|
Hologic US4364401012 |
64,43 | 64,48 | 63,79 | 64,61 | -0,05 | -0,08 |
02:20 24.06.2025 |
1.519.760 | |
|
Masco US5745991068 |
62,95 | 61,19 | 60,68 | 63,11 | 1,76 | 2,88 |
02:20 24.06.2025 |
1.513.441 | |
|
Fiserv US3377381088 |
170,54 | 163,38 | 166,52 | 170,68 | 7,16 | 4,38 |
02:20 24.06.2025 |
1.491.793 | |
|
United Parcel Service US9113121068 |
100,40 | 99,27 | 98,73 | 100,45 | 1,13 | 1,14 |
02:20 24.06.2025 |
1.487.665 | |
|
American International Group (AIG) US0268747849 |
85,82 | 85,13 | 84,47 | 85,94 | 0,69 | 0,81 |
02:20 24.06.2025 |
1.485.219 | |
|
Global Payments US37940X1028 |
76,35 | 76,63 | 74,87 | 77,14 | -0,28 | -0,37 |
02:20 24.06.2025 |
1.470.034 | |
|
CarMax US1431301027 |
67,17 | 68,57 | 64,40 | 68,00 | -1,40 | -2,04 |
02:20 24.06.2025 |
1.467.852 | |
|
Marathon Petroleum US56585A1025 |
166,61 | 169,12 | 165,78 | 170,62 | -2,51 | -1,48 |
02:20 24.06.2025 |
1.453.717 | |
|
Kimco Realty US49446R1095 |
21,22 | 20,89 | 20,85 | 21,25 | 0,33 | 1,58 |
02:20 24.06.2025 |
1.449.479 | |
|
Raytheon Technologies US75513E1010 |
145,81 | 146,64 | 145,18 | 147,01 | -0,83 | -0,57 |
02:20 24.06.2025 |
1.427.738 |
** 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.