S&P 500
6.839,52
PKT
+6,76
PKT
+0,10
%
Indikation, realtime*
6.845,06
PKT
+12,30
PKT
+0,18
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
V.F. US9182041080 |
16,98 | 17,26 | 16,67 | 16,98 | -0,28 | -1,62 |
21:14 13.02.2026 |
47.083.087 | |
|
NVIDIA US67066G1040 |
183,56 | 186,94 | 182,18 | 187,44 | -3,38 | -1,81 |
21:14 13.02.2026 |
24.076.522 | |
|
DENTSPLY SIRONA US24906P1093 |
10,87 | 10,70 | 10,53 | 10,87 | 0,18 | 1,64 |
21:14 13.02.2026 |
22.236.500 | |
|
Bath Body Works US0708301041 |
19,08 | 18,82 | 19,08 | 19,08 | 0,27 | 1,42 |
21:14 13.02.2026 |
21.068.787 | |
|
Illumina US4523271090 |
97,22 | 95,52 | 95,35 | 97,52 | 1,70 | 1,78 |
21:14 13.02.2026 |
17.890.839 | |
|
Comerica US2003401070 |
77,00 | 77,00 | 0,00 | 0,00 | 0,00 | 0,00 |
05:39 06.02.2026 |
15.656.670 | |
|
Qorvo US74736K1016 |
69,13 | 71,22 | 69,13 | 69,42 | -2,09 | -2,93 |
21:14 13.02.2026 |
14.798.621 | |
|
Robert Half US7703231032 |
21,20 | 22,60 | 21,20 | 21,20 | -1,40 | -6,19 |
21:14 13.02.2026 |
14.003.623 | |
|
Intel US4581401001 |
46,97 | 46,48 | 44,97 | 47,69 | 0,49 | 1,04 |
21:14 13.02.2026 |
11.427.338 | |
|
Ford Motor US3453708600 |
14,13 | 14,00 | 13,85 | 14,34 | 0,13 | 0,89 |
21:14 13.02.2026 |
11.073.695 | |
|
Amazon US0231351067 |
199,17 | 199,60 | 197,28 | 201,16 | -0,43 | -0,22 |
21:14 13.02.2026 |
10.320.757 | |
|
Alphabet A (ex Google) US02079K3059 |
307,09 | 309,00 | 303,75 | 308,63 | -1,91 | -0,62 |
21:14 13.02.2026 |
8.939.264 | |
|
Robinhood US7707001027 |
76,04 | 71,12 | 71,53 | 77,07 | 4,92 | 6,92 |
21:14 13.02.2026 |
8.284.103 | |
|
Palantir US69608A1088 |
131,93 | 129,13 | 126,24 | 133,55 | 2,80 | 2,17 |
21:14 13.02.2026 |
7.995.280 | |
|
Apple US0378331005 |
258,47 | 261,73 | 257,96 | 262,17 | -3,26 | -1,25 |
21:14 13.02.2026 |
7.642.542 | |
|
Cisco US17275R1023 |
77,03 | 75,00 | 73,42 | 77,27 | 2,03 | 2,71 |
21:14 13.02.2026 |
7.334.038 | |
|
Tesla US88160R1014 |
420,47 | 417,07 | 410,91 | 424,03 | 3,40 | 0,82 |
21:14 13.02.2026 |
7.184.514 | |
|
Micron Technology US5951121038 |
416,49 | 413,97 | 392,85 | 420,84 | 2,52 | 0,61 |
21:14 13.02.2026 |
5.578.460 | |
|
Netflix US64110L1061 |
77,01 | 75,86 | 75,54 | 77,18 | 1,15 | 1,52 |
21:14 13.02.2026 |
5.287.383 | |
|
Microsoft US5949181045 |
402,23 | 401,84 | 398,06 | 405,50 | 0,39 | 0,10 |
21:14 13.02.2026 |
5.170.406 | |
|
Bank of America US0605051046 |
52,37 | 52,52 | 51,44 | 52,82 | -0,15 | -0,29 |
21:14 13.02.2026 |
5.136.352 | |
|
Coinbase US19260Q1076 |
166,92 | 141,09 | 146,21 | 167,50 | 25,83 | 18,31 |
21:14 13.02.2026 |
5.015.002 | |
|
AMD (Advanced Micro Devices) US0079031078 |
207,32 | 205,94 | 203,98 | 210,03 | 1,38 | 0,67 |
21:14 13.02.2026 |
4.257.863 | |
|
Comcast US20030N1019 |
31,69 | 31,82 | 31,13 | 31,87 | -0,14 | -0,42 |
21:14 13.02.2026 |
4.156.423 | |
|
AT&T US00206R1023 |
28,63 | 28,80 | 28,41 | 28,84 | -0,17 | -0,59 |
21:14 13.02.2026 |
4.046.621 | |
|
Norwegian Cruise Line BMG667211046 |
21,92 | 23,25 | 21,08 | 22,32 | -1,34 | -5,74 |
21:14 13.02.2026 |
3.990.878 | |
|
Super Micro Computer US86800U3023 |
30,67 | 30,43 | 30,26 | 31,22 | 0,24 | 0,79 |
21:14 13.02.2026 |
3.954.927 | |
|
Walmart US9311421039 |
134,05 | 133,64 | 131,76 | 134,64 | 0,41 | 0,31 |
21:14 13.02.2026 |
3.950.763 | |
|
Alphabet C (ex Google) US02079K1079 |
307,41 | 309,37 | 303,93 | 308,84 | -1,96 | -0,63 |
21:14 13.02.2026 |
3.906.764 | |
|
PayPal US70450Y1038 |
40,26 | 39,08 | 39,09 | 40,37 | 1,18 | 3,01 |
21:14 13.02.2026 |
3.822.656 | |
|
Moderna US60770K1079 |
42,84 | 40,11 | 41,31 | 44,78 | 2,73 | 6,81 |
21:14 13.02.2026 |
3.090.531 | |
|
Pfizer US7170811035 |
27,75 | 27,47 | 27,55 | 27,94 | 0,28 | 1,00 |
21:14 13.02.2026 |
2.755.244 | |
|
Applied Materials US0382221051 |
360,00 | 328,39 | 354,77 | 376,31 | 31,61 | 9,63 |
21:14 13.02.2026 |
2.607.806 | |
|
Huntington BancAkties US4461501045 |
17,27 | 17,33 | 17,07 | 17,39 | -0,06 | -0,35 |
21:14 13.02.2026 |
2.382.275 | |
|
HP US40434L1052 |
19,39 | 18,87 | 19,09 | 19,74 | 0,52 | 2,76 |
21:14 13.02.2026 |
2.334.481 | |
|
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 | |
|
ServiceNow US81762P1021 |
107,03 | 103,29 | 104,60 | 107,68 | 3,74 | 3,62 |
21:14 13.02.2026 |
2.277.166 | |
|
Broadcom US11135F1012 |
326,71 | 331,17 | 325,39 | 334,16 | -4,46 | -1,35 |
21:14 13.02.2026 |
2.269.697 | |
|
KeyCorp US4932671088 |
21,63 | 21,76 | 21,39 | 21,81 | -0,13 | -0,60 |
21:14 13.02.2026 |
2.208.351 | |
|
The Trade Desk A US88339J1051 |
25,90 | 26,14 | 25,64 | 26,80 | -0,24 | -0,92 |
21:14 13.02.2026 |
2.177.733 |
** 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.