S&P 500
5.667,12
PKT
-19,55
PKT
-0,34
%
offiziell, realtime
5.684,25
USD
-24,75
USD
-0,43
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
V.F. US9182041080 |
11,18 | 10,33 | 0,00 | 0,00 | 0,85 | 8,19 |
17:57 05.05.2025 |
47.083.087 | |
|
DENTSPLY SIRONA US24906P1093 |
12,37 | 12,14 | 0,00 | 0,00 | 0,24 | 1,94 |
17:57 05.05.2025 |
22.236.500 | |
|
Bath Body Works US0708301041 |
26,61 | 24,79 | 0,00 | 0,00 | 1,82 | 7,34 |
17:57 05.05.2025 |
21.068.787 | |
|
Illumina US4523271090 |
69,44 | 68,60 | 0,00 | 69,44 | 0,84 | 1,22 |
17:57 05.05.2025 |
17.890.839 | |
|
Comerica US2003401070 |
49,20 | 47,60 | 49,20 | 49,20 | 1,60 | 3,36 |
17:57 05.05.2025 |
15.656.670 | |
|
Qorvo US74736K1016 |
61,31 | 62,74 | 61,31 | 61,85 | -1,43 | -2,28 |
17:57 05.05.2025 |
14.798.621 | |
|
Robert Half US7703231032 |
39,00 | 41,20 | 0,00 | 0,00 | -2,20 | -5,34 |
17:57 05.05.2025 |
14.003.623 | |
|
NVIDIA US67066G1040 |
113,77 | 114,50 | 112,67 | 114,38 | -0,73 | -0,64 |
17:57 05.05.2025 |
8.898.783 | |
|
Palantir US69608A1088 |
123,90 | 124,28 | 121,36 | 124,72 | -0,38 | -0,31 |
17:57 05.05.2025 |
8.738.236 | |
|
Tesla US88160R1014 |
275,95 | 287,21 | 274,41 | 284,80 | -11,26 | -3,92 |
17:57 05.05.2025 |
6.734.796 | |
|
Apple US0378331005 |
198,85 | 205,35 | 198,21 | 204,10 | -6,50 | -3,17 |
17:57 05.05.2025 |
5.517.485 | |
|
AMD (Advanced Micro Devices) US0079031078 |
100,63 | 98,80 | 98,79 | 101,59 | 1,83 | 1,85 |
17:57 05.05.2025 |
3.658.785 | |
|
Ford Motor US3453708600 |
10,16 | 10,28 | 10,10 | 10,24 | -0,13 | -1,22 |
17:57 05.05.2025 |
3.290.191 | |
|
Amazon US0231351067 |
187,13 | 189,98 | 185,55 | 188,17 | -2,85 | -1,50 |
17:57 05.05.2025 |
3.146.847 | |
|
Super Micro Computer US86800U3023 |
32,51 | 33,71 | 32,46 | 33,49 | -1,20 | -3,56 |
17:57 05.05.2025 |
3.140.202 | |
|
Intel US4581401001 |
20,38 | 20,62 | 20,34 | 20,58 | -0,24 | -1,16 |
17:57 05.05.2025 |
2.672.137 | |
|
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 | |
|
Alphabet A (ex Google) US02079K3059 |
164,18 | 164,03 | 162,84 | 165,27 | 0,15 | 0,09 |
17:57 05.05.2025 |
2.026.749 | |
|
Comcast US20030N1019 |
34,48 | 34,46 | 33,98 | 34,54 | 0,02 | 0,06 |
17:57 05.05.2025 |
1.671.195 | |
|
Berkshire Hathaway US0846707026 |
516,21 | 539,80 | 502,82 | 521,10 | -23,59 | -4,37 |
17:57 05.05.2025 |
1.666.980 | |
|
Bank of America US0605051046 |
41,27 | 41,07 | 40,63 | 41,39 | 0,20 | 0,47 |
17:57 05.05.2025 |
1.644.830 | |
|
Alphabet C (ex Google) US02079K1079 |
165,95 | 165,81 | 164,57 | 166,94 | 0,14 | 0,08 |
17:57 05.05.2025 |
1.638.092 | |
|
Wells Fargo US9497461015 |
74,50 | 73,80 | 73,13 | 74,75 | 0,70 | 0,95 |
17:57 05.05.2025 |
1.525.275 | |
|
Carnival PA1436583006 |
19,77 | 19,57 | 19,06 | 19,89 | 0,20 | 1,00 |
17:57 05.05.2025 |
1.523.976 | |
|
Pfizer US7170811035 |
23,94 | 24,20 | 23,93 | 24,25 | -0,26 | -1,07 |
17:57 05.05.2025 |
1.504.735 | |
|
Amcor JE00BJ1F3079 |
9,36 | 9,32 | 9,28 | 9,39 | 0,04 | 0,38 |
17:57 05.05.2025 |
1.427.901 | |
|
Microsoft US5949181045 |
436,95 | 435,28 | 432,49 | 438,02 | 1,67 | 0,38 |
17:57 05.05.2025 |
1.386.012 | |
|
Micron Technology US5951121038 |
79,80 | 80,72 | 79,08 | 80,63 | -0,92 | -1,14 |
17:57 05.05.2025 |
1.305.796 | |
|
Cisco US17275R1023 |
59,45 | 59,33 | 58,88 | 59,65 | 0,12 | 0,20 |
17:57 05.05.2025 |
1.201.458 | |
|
Broadcom US11135F1012 |
201,80 | 203,64 | 200,00 | 203,19 | -1,85 | -0,91 |
17:57 05.05.2025 |
1.088.635 | |
|
Norwegian Cruise Line BMG667211046 |
17,55 | 17,37 | 16,90 | 17,67 | 0,18 | 1,04 |
17:57 05.05.2025 |
1.077.008 | |
|
AT&T US00206R1023 |
27,43 | 27,61 | 27,17 | 27,69 | -0,18 | -0,65 |
17:57 05.05.2025 |
1.073.617 | |
|
PayPal US70450Y1038 |
68,87 | 67,24 | 66,91 | 69,18 | 1,63 | 2,42 |
17:57 05.05.2025 |
1.063.409 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
598,49 | 597,02 | 588,11 | 602,45 | 1,47 | 0,25 |
17:57 05.05.2025 |
1.045.205 | |
|
Delta Air Lines US2473617023 |
45,58 | 44,20 | 43,75 | 46,06 | 1,38 | 3,12 |
17:57 05.05.2025 |
1.029.556 | |
|
Starbucks US8552441094 |
82,70 | 84,69 | 82,28 | 84,00 | -1,99 | -2,35 |
17:57 05.05.2025 |
1.027.586 | |
|
United Airlines US9100471096 |
75,42 | 74,07 | 73,42 | 77,59 | 1,35 | 1,82 |
17:57 05.05.2025 |
1.017.626 | |
|
Occidental Petroleum US6745991058 |
39,25 | 40,61 | 38,76 | 39,70 | -1,36 | -3,35 |
17:57 05.05.2025 |
1.015.111 | |
|
Schlumberger AN8068571086 |
34,13 | 34,73 | 33,76 | 34,24 | -0,61 | -1,74 |
17:57 05.05.2025 |
948.744 | |
|
ExxonMobil US30231G1022 |
103,39 | 106,21 | 103,07 | 104,42 | -2,82 | -2,66 |
17:57 05.05.2025 |
882.305 |
** 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.