S&P 500
6.025,17
PKT
+57,33
PKT
+0,96
%
offiziell, realtime
6.104,00
USD
+27,00
USD
+0,44
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Caterpillar US1491231015 |
366,23 | 360,52 | 357,80 | 367,10 | 5,71 | 1,58 |
02:26 24.06.2025 |
1.118.249 | |
|
Synchrony Financial US87165B1035 |
63,25 | 62,34 | 61,52 | 63,31 | 0,91 | 1,46 |
02:26 24.06.2025 |
1.117.247 | |
|
FirstEnergy US3379321074 |
40,32 | 39,91 | 39,94 | 40,39 | 0,41 | 1,03 |
02:26 24.06.2025 |
1.105.075 | |
|
NetApp US64110D1046 |
104,27 | 102,69 | 101,94 | 104,35 | 1,58 | 1,54 |
02:26 24.06.2025 |
1.103.472 | |
|
Eversource Energy US30040W1080 |
63,37 | 62,52 | 62,77 | 63,71 | 0,85 | 1,36 |
02:26 24.06.2025 |
1.101.876 | |
|
International Paper US4601461035 |
46,09 | 45,83 | 44,77 | 46,15 | 0,26 | 0,57 |
02:26 24.06.2025 |
1.093.152 | |
|
Franklin Resources US3546131018 |
22,89 | 22,79 | 22,41 | 22,94 | 0,10 | 0,44 |
02:26 24.06.2025 |
1.077.944 | |
|
Edison International US2810201077 |
50,16 | 49,65 | 49,30 | 50,68 | 0,51 | 1,03 |
02:26 24.06.2025 |
1.075.845 | |
|
Edwards Lifesciences US28176E1082 |
75,32 | 73,83 | 73,54 | 75,68 | 1,49 | 2,02 |
02:26 24.06.2025 |
1.068.211 | |
|
Kellanova (ex Kelloggs) US4878361082 |
78,61 | 78,67 | 78,13 | 78,78 | -0,06 | -0,08 |
02:26 24.06.2025 |
1.065.031 | |
|
McDonalds US5801351017 |
289,52 | 287,46 | 285,92 | 289,52 | 2,06 | 0,72 |
02:26 24.06.2025 |
1.061.136 | |
|
GE HealthCare Technologies US36266G1076 |
71,16 | 71,28 | 69,50 | 71,29 | -0,12 | -0,17 |
02:26 24.06.2025 |
1.058.234 | |
|
IBM US4592001014 |
289,18 | 280,97 | 280,61 | 289,57 | 8,21 | 2,92 |
02:26 24.06.2025 |
1.038.532 | |
|
Best Buy US0865161014 |
66,37 | 67,52 | 64,67 | 66,75 | -1,15 | -1,70 |
02:26 24.06.2025 |
1.038.157 | |
|
Corteva US22052L1044 |
74,44 | 73,72 | 73,80 | 74,96 | 0,72 | 0,98 |
02:26 24.06.2025 |
1.036.395 | |
|
D.R. Horton US23331A1097 |
128,66 | 124,20 | 123,11 | 128,91 | 4,46 | 3,59 |
02:26 24.06.2025 |
1.034.921 | |
|
Eli Lilly US5324571083 |
770,64 | 762,73 | 764,70 | 792,33 | 7,91 | 1,04 |
02:26 24.06.2025 |
1.032.417 | |
|
Textron US8832031012 |
77,50 | 76,98 | 76,69 | 78,01 | 0,52 | 0,68 |
02:26 24.06.2025 |
1.024.742 | |
|
Fidelity National Information Services US31620M1062 |
80,50 | 80,17 | 79,86 | 80,84 | 0,33 | 0,41 |
02:26 24.06.2025 |
1.013.979 | |
|
American Tower US03027X1000 |
221,63 | 217,48 | 217,94 | 222,61 | 4,15 | 1,91 |
02:26 24.06.2025 |
1.013.877 | |
|
Consolidated Edison US2091151041 |
101,15 | 100,97 | 100,64 | 102,36 | 0,18 | 0,18 |
02:26 24.06.2025 |
1.010.437 | |
|
Expand Energy US1651677353 |
121,45 | 122,05 | 120,72 | 123,06 | -0,60 | -0,49 |
02:26 24.06.2025 |
1.009.793 | |
|
Albemarle US0126531013 |
57,82 | 56,66 | 55,91 | 57,97 | 1,16 | 2,05 |
02:26 24.06.2025 |
1.008.190 | |
|
Automatic Data Processing US0530151036 |
310,24 | 306,26 | 305,76 | 310,39 | 3,98 | 1,30 |
02:26 24.06.2025 |
1.006.546 | |
|
Lennar US5260571048 |
110,63 | 106,42 | 105,50 | 110,82 | 4,21 | 3,96 |
02:26 24.06.2025 |
1.002.037 | |
|
Netflix US64110L1061 |
1253,54 | 1231,41 | 1216,10 | 1254,84 | 22,13 | 1,80 |
02:26 24.06.2025 |
1.001.199 | |
|
Prologis US74340W1036 |
107,13 | 105,69 | 104,98 | 107,26 | 1,44 | 1,36 |
02:26 24.06.2025 |
993.668 | |
|
Charles River Laboratories International US1598641074 |
147,38 | 147,45 | 144,54 | 148,16 | -0,07 | -0,05 |
02:26 24.06.2025 |
986.457 | |
|
Las Vegas Sands US5178341070 |
41,95 | 41,68 | 40,94 | 42,40 | 0,27 | 0,65 |
02:26 24.06.2025 |
985.556 | |
|
Henry Schein US8064071025 |
71,89 | 71,98 | 70,86 | 72,00 | -0,09 | -0,13 |
02:26 24.06.2025 |
972.588 | |
|
NRG Energy US6293775085 |
152,05 | 151,92 | 149,92 | 155,00 | 0,13 | 0,09 |
02:26 24.06.2025 |
959.372 | |
|
Tapestry US8760301072 |
85,75 | 84,33 | 83,30 | 86,03 | 1,42 | 1,68 |
02:26 24.06.2025 |
943.605 | |
|
Paccar US6937181088 |
91,75 | 90,99 | 90,09 | 91,96 | 0,76 | 0,84 |
02:26 24.06.2025 |
940.506 | |
|
Centene US15135B1017 |
53,40 | 54,40 | 52,95 | 54,62 | -1,00 | -1,84 |
02:26 24.06.2025 |
921.189 | |
|
Paychex US7043261079 |
151,25 | 149,12 | 148,87 | 151,35 | 2,13 | 1,43 |
02:26 24.06.2025 |
920.989 | |
|
Weyerhaeuser US9621661043 |
26,58 | 26,18 | 26,12 | 26,60 | 0,40 | 1,53 |
02:26 24.06.2025 |
909.784 | |
|
Tyson Foods US9024941034 |
55,11 | 54,41 | 54,54 | 55,34 | 0,70 | 1,29 |
02:26 24.06.2025 |
897.293 | |
|
Hess US42809H1077 |
141,52 | 144,46 | 141,27 | 146,93 | -2,94 | -2,04 |
02:26 24.06.2025 |
896.312 | |
|
Evergy US30034W1062 |
68,47 | 67,19 | 67,51 | 68,52 | 1,28 | 1,91 |
02:26 24.06.2025 |
879.799 | |
|
Hasbro US4180561072 |
70,60 | 68,63 | 68,32 | 70,84 | 1,97 | 2,87 |
02:26 24.06.2025 |
873.111 |
** 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.