S&P 500
5.958,38
PKT
+41,45
PKT
+0,70
%
offiziell, realtime
5.975,50
USD
+42,25
USD
+0,71
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
NVIDIA US67066G1040 |
135,40 | 134,83 | 133,47 | 136,31 | 0,57 | 0,42 |
14:44 18.05.2025 |
53.018.205 | |
|
V.F. US9182041080 |
13,04 | 12,85 | 13,04 | 13,04 | 0,19 | 1,46 |
14:44 18.05.2025 |
47.083.087 | |
|
DENTSPLY SIRONA US24906P1093 |
14,85 | 14,61 | 14,46 | 14,85 | 0,24 | 1,64 |
14:44 18.05.2025 |
22.236.500 | |
|
Super Micro Computer US86800U3023 |
46,15 | 43,96 | 45,03 | 47,80 | 2,19 | 4,98 |
14:44 18.05.2025 |
21.715.949 | |
|
Bath Body Works US0708301041 |
30,02 | 30,00 | 30,02 | 30,02 | 0,03 | 0,08 |
14:44 18.05.2025 |
21.068.787 | |
|
Discover Financial Services US2547091080 |
200,05 | 200,48 | 198,74 | 203,02 | -0,43 | -0,21 |
14:44 18.05.2025 |
20.273.596 | |
|
Tesla US88160R1014 |
349,98 | 342,82 | 342,33 | 351,62 | 7,16 | 2,09 |
14:44 18.05.2025 |
18.174.837 | |
|
Illumina US4523271090 |
74,66 | 71,80 | 71,61 | 74,66 | 2,86 | 3,98 |
14:44 18.05.2025 |
17.890.839 | |
|
Apple US0378331005 |
211,26 | 211,45 | 209,78 | 212,57 | -0,19 | -0,09 |
14:44 18.05.2025 |
17.640.502 | |
|
Comerica US2003401070 |
52,00 | 51,50 | 51,50 | 52,00 | 0,50 | 0,97 |
14:44 18.05.2025 |
15.656.670 | |
|
Alphabet A (ex Google) US02079K3059 |
166,19 | 163,96 | 165,64 | 169,34 | 2,23 | 1,36 |
14:44 18.05.2025 |
15.395.653 | |
|
Qorvo US74736K1016 |
69,42 | 68,91 | 69,42 | 69,49 | 0,51 | 0,74 |
14:44 18.05.2025 |
14.798.621 | |
|
Intel US4581401001 |
21,66 | 21,55 | 21,35 | 21,76 | 0,11 | 0,51 |
14:44 18.05.2025 |
14.211.073 | |
|
Robert Half US7703231032 |
41,60 | 41,80 | 41,60 | 41,60 | -0,20 | -0,48 |
14:44 18.05.2025 |
14.003.623 | |
|
Amazon US0231351067 |
205,59 | 205,17 | 204,39 | 206,72 | 0,42 | 0,20 |
14:44 18.05.2025 |
13.379.943 | |
|
Bank of America US0605051046 |
44,69 | 44,38 | 43,66 | 44,79 | 0,31 | 0,70 |
14:44 18.05.2025 |
12.735.113 | |
|
Ford Motor US3453708600 |
10,80 | 10,75 | 10,64 | 10,81 | 0,05 | 0,47 |
14:44 18.05.2025 |
12.183.148 | |
|
Cisco US17275R1023 |
63,62 | 64,26 | 62,98 | 64,02 | -0,64 | -1,00 |
14:44 18.05.2025 |
12.165.197 | |
|
Palantir US69608A1088 |
129,52 | 128,12 | 126,77 | 130,33 | 1,40 | 1,09 |
14:44 18.05.2025 |
11.484.567 | |
|
Alphabet C (ex Google) US02079K1079 |
167,43 | 165,40 | 166,96 | 170,65 | 2,03 | 1,23 |
14:44 18.05.2025 |
11.319.313 | |
|
AT&T US00206R1023 |
27,72 | 27,33 | 27,13 | 27,76 | 0,39 | 1,43 |
14:44 18.05.2025 |
10.354.462 | |
|
AMD (Advanced Micro Devices) US0079031078 |
117,17 | 114,99 | 116,01 | 118,24 | 2,18 | 1,90 |
14:44 18.05.2025 |
10.178.391 | |
|
Microsoft US5949181045 |
454,27 | 453,13 | 448,75 | 454,35 | 1,14 | 0,25 |
14:44 18.05.2025 |
9.609.790 | |
|
Pfizer US7170811035 |
22,83 | 22,60 | 22,46 | 22,84 | 0,23 | 1,02 |
14:44 18.05.2025 |
9.549.724 | |
|
Capital One Financial US14040H1059 |
197,22 | 197,50 | 195,36 | 199,45 | -0,28 | -0,14 |
14:44 18.05.2025 |
8.992.096 | |
|
Broadcom US11135F1012 |
228,61 | 232,64 | 226,40 | 232,64 | -4,03 | -1,73 |
14:44 18.05.2025 |
8.733.401 | |
|
UnitedHealth US91324P1021 |
291,91 | 274,35 | 269,44 | 294,49 | 17,56 | 6,40 |
14:44 18.05.2025 |
8.435.824 | |
|
Comcast US20030N1019 |
35,48 | 35,33 | 35,20 | 35,66 | 0,15 | 0,42 |
14:44 18.05.2025 |
7.896.252 | |
|
Walmart US9311421039 |
98,24 | 96,35 | 96,04 | 99,19 | 1,89 | 1,96 |
14:44 18.05.2025 |
7.419.678 | |
|
Micron Technology US5951121038 |
98,00 | 95,45 | 95,87 | 98,18 | 2,55 | 2,67 |
14:44 18.05.2025 |
6.933.144 | |
|
Amcor JE00BJ1F3079 |
9,44 | 9,31 | 9,31 | 9,46 | 0,13 | 1,40 |
14:44 18.05.2025 |
6.677.647 | |
|
Citigroup US1729674242 |
75,72 | 75,96 | 75,13 | 75,89 | -0,24 | -0,32 |
14:44 18.05.2025 |
5.463.689 | |
|
Coca-Cola US1912161007 |
72,00 | 71,61 | 71,45 | 72,26 | 0,39 | 0,54 |
14:44 18.05.2025 |
5.315.411 | |
|
Verizon US92343V1044 |
43,99 | 43,48 | 43,36 | 43,99 | 0,51 | 1,17 |
14:44 18.05.2025 |
4.902.618 | |
|
Carnival PA1436583006 |
23,39 | 23,00 | 23,05 | 23,46 | 0,39 | 1,70 |
14:44 18.05.2025 |
4.894.279 | |
|
Halliburton US4062161017 |
21,25 | 21,04 | 20,85 | 21,28 | 0,21 | 1,00 |
14:44 18.05.2025 |
4.837.221 | |
|
Applied Materials US0382221051 |
165,57 | 174,75 | 161,94 | 169,46 | -9,18 | -5,25 |
14:44 18.05.2025 |
4.810.225 | |
|
Wells Fargo US9497461015 |
76,18 | 75,59 | 75,44 | 76,35 | 0,59 | 0,78 |
14:44 18.05.2025 |
4.762.417 | |
|
Schlumberger AN8068571086 |
35,77 | 35,72 | 35,16 | 35,81 | 0,05 | 0,14 |
14:44 18.05.2025 |
4.636.644 | |
|
Moderna US60770K1079 |
24,86 | 23,65 | 23,68 | 25,44 | 1,21 | 5,12 |
14:44 18.05.2025 |
4.634.278 |
** 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.