S&P 500
6.832,66
PKT
-37,74
PKT
-0,55
%
Indikation, realtime*
6.834,82
PKT
-35,58
PKT
-0,52
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
V.F. US9182041080 |
16,05 | 16,22 | 16,05 | 16,05 | -0,17 | -1,04 |
20:26 08.12.2025 |
47.083.087 | |
|
NVIDIA US67066G1040 |
184,08 | 182,41 | 182,40 | 187,99 | 1,67 | 0,92 |
20:26 08.12.2025 |
23.466.944 | |
|
DENTSPLY SIRONA US24906P1093 |
9,44 | 9,57 | 9,44 | 9,44 | -0,13 | -1,36 |
20:26 08.12.2025 |
22.236.500 | |
|
Bath Body Works US0708301041 |
16,09 | 16,40 | 16,09 | 16,09 | -0,32 | -1,93 |
20:26 08.12.2025 |
21.068.787 | |
|
Illumina US4523271090 |
110,48 | 110,00 | 109,32 | 110,48 | 0,48 | 0,44 |
20:26 08.12.2025 |
17.890.839 | |
|
Comerica US2003401070 |
72,00 | 72,00 | 72,00 | 72,00 | 0,00 | 0,00 |
20:26 08.12.2025 |
15.656.670 | |
|
Qorvo US74736K1016 |
76,61 | 76,18 | 76,61 | 76,96 | 0,43 | 0,56 |
20:26 08.12.2025 |
14.798.621 | |
|
Robert Half US7703231032 |
22,80 | 22,60 | 22,80 | 22,80 | 0,20 | 0,88 |
20:26 08.12.2025 |
14.003.623 | |
|
Intel US4581401001 |
40,16 | 41,41 | 39,70 | 42,11 | -1,25 | -3,02 |
20:26 08.12.2025 |
13.203.267 | |
|
Netflix US64110L1061 |
96,29 | 100,24 | 95,30 | 99,73 | -3,95 | -3,94 |
20:26 08.12.2025 |
10.901.439 | |
|
Tesla US88160R1014 |
436,05 | 455,00 | 435,26 | 449,70 | -18,95 | -4,16 |
20:26 08.12.2025 |
9.416.100 | |
|
Alphabet A (ex Google) US02079K3059 |
312,82 | 321,27 | 311,25 | 320,44 | -8,45 | -2,63 |
20:26 08.12.2025 |
6.338.601 | |
|
Apple US0378331005 |
276,62 | 278,78 | 276,20 | 279,63 | -2,16 | -0,77 |
20:26 08.12.2025 |
5.276.194 | |
|
Broadcom US11135F1012 |
399,43 | 390,24 | 397,50 | 407,22 | 9,19 | 2,35 |
20:26 08.12.2025 |
4.205.677 | |
|
Bank of America US0605051046 |
53,88 | 53,95 | 53,49 | 54,21 | -0,07 | -0,13 |
20:26 08.12.2025 |
4.098.525 | |
|
Amazon US0231351067 |
226,99 | 229,53 | 226,71 | 230,82 | -2,54 | -1,11 |
20:26 08.12.2025 |
4.006.895 | |
|
Comcast US20030N1019 |
26,68 | 27,31 | 26,66 | 27,31 | -0,64 | -2,33 |
20:26 08.12.2025 |
3.822.938 | |
|
Alphabet C (ex Google) US02079K1079 |
313,48 | 322,09 | 311,92 | 321,20 | -8,61 | -2,67 |
20:26 08.12.2025 |
3.807.103 | |
|
AMD (Advanced Micro Devices) US0079031078 |
219,83 | 217,97 | 218,38 | 223,70 | 1,86 | 0,85 |
20:26 08.12.2025 |
3.563.765 | |
|
Palantir US69608A1088 |
179,78 | 181,76 | 179,58 | 183,85 | -1,98 | -1,09 |
20:26 08.12.2025 |
3.413.854 | |
|
Ford Motor US3453708600 |
13,14 | 13,03 | 12,95 | 13,16 | 0,11 | 0,81 |
20:26 08.12.2025 |
3.318.810 | |
|
Super Micro Computer US86800U3023 |
35,07 | 34,69 | 34,73 | 35,88 | 0,38 | 1,08 |
20:26 08.12.2025 |
3.105.301 | |
|
Robinhood US7707001027 |
135,65 | 131,95 | 132,02 | 138,09 | 3,70 | 2,80 |
20:26 08.12.2025 |
2.907.770 | |
|
Pfizer US7170811035 |
25,94 | 26,03 | 25,79 | 26,19 | -0,10 | -0,36 |
20:26 08.12.2025 |
2.787.336 | |
|
Micron Technology US5951121038 |
242,44 | 237,22 | 241,68 | 248,97 | 5,22 | 2,20 |
20:26 08.12.2025 |
2.745.290 | |
|
AT&T US00206R1023 |
24,82 | 25,28 | 24,70 | 25,31 | -0,46 | -1,82 |
20:26 08.12.2025 |
2.658.987 | |
|
Cisco US17275R1023 |
78,62 | 77,97 | 78,12 | 79,38 | 0,65 | 0,83 |
20:26 08.12.2025 |
2.520.095 | |
|
Microsoft US5949181045 |
489,77 | 483,16 | 484,50 | 492,30 | 6,61 | 1,37 |
20:26 08.12.2025 |
2.505.465 | |
|
Hewlett Packard Enterprise US42824C1099 |
23,96 | 23,33 | 23,06 | 24,36 | 0,63 | 2,70 |
20:26 08.12.2025 |
2.496.743 | |
|
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 | |
|
KeyCorp US4932671088 |
19,38 | 19,26 | 19,29 | 19,53 | 0,12 | 0,62 |
20:26 08.12.2025 |
2.269.484 | |
|
Oracle US68389X1054 |
217,76 | 217,58 | 216,93 | 224,72 | 0,18 | 0,08 |
20:26 08.12.2025 |
1.987.588 | |
|
Norwegian Cruise Line BMG667211046 |
19,10 | 18,92 | 18,81 | 19,14 | 0,18 | 0,95 |
20:26 08.12.2025 |
1.811.845 | |
|
Verizon US92343V1044 |
41,24 | 41,69 | 40,93 | 41,75 | -0,45 | -1,08 |
20:26 08.12.2025 |
1.778.709 | |
|
Huntington BancAkties US4461501045 |
16,91 | 16,90 | 16,81 | 17,00 | 0,01 | 0,03 |
20:26 08.12.2025 |
1.724.481 | |
|
PayPal US70450Y1038 |
61,57 | 62,28 | 61,30 | 62,51 | -0,71 | -1,14 |
20:26 08.12.2025 |
1.644.873 | |
|
Weyerhaeuser US9621661043 |
22,25 | 21,69 | 22,01 | 22,68 | 0,56 | 2,58 |
20:26 08.12.2025 |
1.625.246 | |
|
Baker Hughes US05722G1004 |
47,68 | 49,20 | 47,30 | 49,19 | -1,53 | -3,10 |
20:26 08.12.2025 |
1.573.989 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
666,30 | 673,42 | 665,70 | 676,70 | -7,12 | -1,06 |
20:26 08.12.2025 |
1.492.798 | |
|
Moderna US60770K1079 |
27,73 | 27,70 | 27,06 | 27,79 | 0,03 | 0,11 |
20:26 08.12.2025 |
1.439.334 |
** 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.