S&P 500
6.025,17
PKT
+57,33
PKT
+0,96
%
offiziell, realtime
6.110,25
USD
+33,25
USD
+0,55
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
CF Industries US1252691001 |
96,53 | 100,36 | 96,14 | 101,08 | -3,83 | -3,82 |
05:44 24.06.2025 |
1.422.335 | |
|
Realty US7561091049 |
58,37 | 57,18 | 57,30 | 58,44 | 1,19 | 2,08 |
05:44 24.06.2025 |
1.419.074 | |
|
Teradyne US8807701029 |
87,36 | 86,29 | 85,58 | 88,33 | 1,07 | 1,24 |
05:44 24.06.2025 |
1.407.121 | |
|
Diamondback Energy US25278X1090 |
141,15 | 148,85 | 140,78 | 149,50 | -7,70 | -5,17 |
05:44 24.06.2025 |
1.403.522 | |
|
Nasdaq US6311031081 |
86,73 | 86,10 | 85,87 | 87,14 | 0,63 | 0,73 |
05:44 24.06.2025 |
1.403.326 | |
|
Danaher US2358511028 |
196,34 | 196,39 | 192,91 | 196,69 | -0,05 | -0,03 |
05:44 24.06.2025 |
1.389.315 | |
|
Berkshire Hathaway US0846707026 |
487,77 | 484,85 | 481,79 | 488,20 | 2,92 | 0,60 |
05:44 24.06.2025 |
1.384.530 | |
|
Accenture IE00B4BNMY34 |
295,00 | 285,37 | 284,41 | 295,33 | 9,63 | 3,37 |
05:44 24.06.2025 |
1.377.363 | |
|
Archer Daniels Midland US0394831020 |
52,82 | 53,61 | 52,70 | 53,87 | -0,79 | -1,47 |
05:44 24.06.2025 |
1.369.034 | |
|
Hormel Foods US4404521001 |
30,85 | 30,41 | 30,64 | 31,10 | 0,44 | 1,45 |
05:44 24.06.2025 |
1.353.511 | |
|
Sempra Energy US8168511090 |
75,79 | 74,06 | 74,40 | 75,86 | 1,73 | 2,34 |
05:44 24.06.2025 |
1.341.485 | |
|
AbbVie US00287Y1091 |
183,76 | 185,30 | 182,40 | 185,76 | -1,54 | -0,83 |
05:44 24.06.2025 |
1.335.818 | |
|
CVS Health US1266501006 |
66,81 | 66,57 | 65,87 | 67,12 | 0,24 | 0,36 |
05:44 24.06.2025 |
1.332.229 | |
|
Home Depot US4370761029 |
356,96 | 349,62 | 348,85 | 357,05 | 7,34 | 2,10 |
05:44 24.06.2025 |
1.327.303 | |
|
Campbell Soup US1344291091 |
32,01 | 31,84 | 31,63 | 32,24 | 0,17 | 0,53 |
05:44 24.06.2025 |
1.325.354 | |
|
Seagate Technology IE00BKVD2N49 |
133,08 | 130,96 | 130,96 | 133,88 | 2,12 | 1,62 |
05:44 24.06.2025 |
1.319.355 | |
|
Southern US8425871071 |
90,67 | 89,30 | 89,62 | 90,74 | 1,37 | 1,53 |
05:44 24.06.2025 |
1.317.441 | |
|
CoStar Group US22160N1090 |
80,04 | 79,65 | 79,06 | 80,18 | 0,39 | 0,49 |
05:44 24.06.2025 |
1.293.318 | |
|
Skyworks Solutions US83088M1027 |
72,35 | 72,13 | 71,01 | 72,83 | 0,22 | 0,31 |
05:44 24.06.2025 |
1.273.807 | |
|
Dollar Tree US2567461080 |
100,51 | 98,71 | 97,57 | 100,70 | 1,80 | 1,82 |
05:44 24.06.2025 |
1.265.336 | |
|
News US65249B1098 |
28,86 | 28,35 | 28,29 | 28,87 | 0,51 | 1,80 |
05:44 24.06.2025 |
1.256.350 | |
|
Boeing US0970231058 |
201,31 | 198,75 | 197,47 | 202,12 | 2,56 | 1,29 |
05:44 24.06.2025 |
1.253.880 | |
|
Akamai US00971T1016 |
79,28 | 78,38 | 77,23 | 79,37 | 0,90 | 1,15 |
05:44 24.06.2025 |
1.252.600 | |
|
Paramount Global US92556H2067 |
12,32 | 12,35 | 12,29 | 12,46 | -0,03 | -0,24 |
05:44 24.06.2025 |
1.248.632 | |
|
ONEOK US6826801036 |
79,85 | 82,37 | 79,24 | 83,37 | -2,52 | -3,06 |
05:44 24.06.2025 |
1.239.614 | |
|
Honeywell US4385161066 |
224,74 | 221,80 | 221,74 | 225,00 | 2,94 | 1,33 |
05:44 24.06.2025 |
1.231.184 | |
|
Invitation Homes US46187W1071 |
34,02 | 33,73 | 33,58 | 34,18 | 0,29 | 0,86 |
05:44 24.06.2025 |
1.211.497 | |
|
Becton, Dickinson US0758871091 |
169,72 | 168,42 | 167,50 | 170,62 | 1,30 | 0,77 |
05:44 24.06.2025 |
1.206.835 | |
|
Adobe US00724F1012 |
380,12 | 376,92 | 374,41 | 380,21 | 3,20 | 0,85 |
05:44 24.06.2025 |
1.204.873 | |
|
EOG Resources US26875P1012 |
121,99 | 125,32 | 121,56 | 127,80 | -3,33 | -2,66 |
05:44 24.06.2025 |
1.204.427 | |
|
TJX Cos. US8725401090 |
124,76 | 123,50 | 122,75 | 124,96 | 1,26 | 1,02 |
05:44 24.06.2025 |
1.198.281 | |
|
Electronic Arts US2855121099 |
154,41 | 150,56 | 150,36 | 154,47 | 3,85 | 2,56 |
05:44 24.06.2025 |
1.194.018 | |
|
American Electric Power US0255371017 |
103,31 | 101,75 | 102,39 | 103,54 | 1,56 | 1,53 |
05:44 24.06.2025 |
1.178.889 | |
|
Dell Technologies US24703L2025 |
118,02 | 119,37 | 115,99 | 119,37 | -1,35 | -1,13 |
05:44 24.06.2025 |
1.172.585 | |
|
Johnson Controls International IE00BY7QL619 |
103,35 | 102,25 | 101,25 | 103,43 | 1,10 | 1,08 |
05:44 24.06.2025 |
1.154.716 | |
|
Capital One Financial US14040H1059 |
201,64 | 198,37 | 196,22 | 201,97 | 3,27 | 1,65 |
05:44 24.06.2025 |
1.147.477 | |
|
Abbott Laboratories US0028241000 |
133,26 | 132,99 | 132,13 | 133,43 | 0,27 | 0,20 |
05:44 24.06.2025 |
1.141.980 | |
|
Baxter International US0718131099 |
29,99 | 29,99 | 29,32 | 30,08 | 0,00 | 0,00 |
05:44 24.06.2025 |
1.137.560 | |
|
Carrier Global US14448C1045 |
71,78 | 70,47 | 70,10 | 71,84 | 1,31 | 1,86 |
05:44 24.06.2025 |
1.133.644 | |
|
Lyondellbasell Industries NL0009434992 |
57,34 | 58,34 | 56,72 | 58,48 | -1,00 | -1,71 |
05:44 24.06.2025 |
1.122.427 |
** 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.