S&P 500
6.693,66
PKT
+90,67
PKT
+1,37
%
Indikation, realtime*
6.697,47
PKT
+94,48
PKT
+1,43
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
V.F. US9182041080 |
13,96 | 14,07 | 13,89 | 13,96 | -0,11 | -0,80 |
17:29 24.11.2025 |
47.083.087 | |
|
DENTSPLY SIRONA US24906P1093 |
8,99 | 9,09 | 8,99 | 8,99 | -0,10 | -1,08 |
17:29 24.11.2025 |
22.236.500 | |
|
Bath Body Works US0708301041 |
13,01 | 13,48 | 12,84 | 13,01 | -0,47 | -3,46 |
17:29 24.11.2025 |
21.068.787 | |
|
NVIDIA US67066G1040 |
181,37 | 178,88 | 176,49 | 181,39 | 2,49 | 1,39 |
17:29 24.11.2025 |
18.879.078 | |
|
Illumina US4523271090 |
110,46 | 106,72 | 106,66 | 110,46 | 3,74 | 3,50 |
17:29 24.11.2025 |
17.890.839 | |
|
Comerica US2003401070 |
67,50 | 66,00 | 67,50 | 67,50 | 1,50 | 2,27 |
17:29 24.11.2025 |
15.656.670 | |
|
Qorvo US74736K1016 |
70,62 | 68,65 | 70,62 | 71,01 | 1,97 | 2,87 |
17:29 24.11.2025 |
14.798.621 | |
|
Robert Half US7703231032 |
23,60 | 22,20 | 23,60 | 23,60 | 1,40 | 6,31 |
17:29 24.11.2025 |
14.003.623 | |
|
Alphabet A (ex Google) US02079K3059 |
314,86 | 299,66 | 309,60 | 318,54 | 15,20 | 5,07 |
17:29 24.11.2025 |
9.248.603 | |
|
Tesla US88160R1014 |
419,22 | 391,09 | 401,15 | 419,32 | 28,13 | 7,19 |
17:29 24.11.2025 |
8.713.435 | |
|
Alphabet C (ex Google) US02079K1079 |
314,94 | 299,65 | 309,41 | 318,54 | 15,29 | 5,10 |
17:29 24.11.2025 |
5.998.801 | |
|
Apple US0378331005 |
275,08 | 271,49 | 271,04 | 275,90 | 3,59 | 1,32 |
17:29 24.11.2025 |
4.477.208 | |
|
Amazon US0231351067 |
225,88 | 220,69 | 222,27 | 226,79 | 5,19 | 2,35 |
17:29 24.11.2025 |
3.917.363 | |
|
Intel US4581401001 |
35,98 | 34,50 | 34,69 | 36,07 | 1,48 | 4,29 |
17:29 24.11.2025 |
3.804.784 | |
|
Palantir US69608A1088 |
162,30 | 154,85 | 157,00 | 162,63 | 7,45 | 4,81 |
17:29 24.11.2025 |
3.752.484 | |
|
AMD (Advanced Micro Devices) US0079031078 |
212,93 | 203,78 | 205,85 | 213,67 | 9,15 | 4,49 |
17:29 24.11.2025 |
3.394.218 | |
|
Micron Technology US5951121038 |
223,29 | 207,37 | 212,42 | 224,12 | 15,92 | 7,68 |
17:29 24.11.2025 |
2.789.969 | |
|
Bank of America US0605051046 |
51,98 | 51,56 | 51,40 | 52,10 | 0,42 | 0,80 |
17:29 24.11.2025 |
2.743.702 | |
|
Broadcom US11135F1012 |
373,02 | 340,20 | 348,01 | 374,45 | 32,82 | 9,65 |
17:29 24.11.2025 |
2.582.057 | |
|
Microsoft US5949181045 |
474,36 | 472,12 | 468,02 | 476,17 | 2,24 | 0,47 |
17:29 24.11.2025 |
2.579.910 | |
|
Robinhood US7707001027 |
112,83 | 107,30 | 108,68 | 113,21 | 5,53 | 5,15 |
17:29 24.11.2025 |
2.477.579 | |
|
Netflix US64110L1061 |
104,09 | 104,31 | 103,32 | 105,12 | -0,22 | -0,21 |
17:29 24.11.2025 |
2.431.695 | |
|
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 | |
|
Super Micro Computer US86800U3023 |
32,89 | 32,19 | 31,98 | 33,00 | 0,70 | 2,17 |
17:29 24.11.2025 |
2.194.568 | |
|
Ford Motor US3453708600 |
12,95 | 12,83 | 12,83 | 12,96 | 0,12 | 0,90 |
17:29 24.11.2025 |
1.985.152 | |
|
AT&T US00206R1023 |
25,47 | 25,93 | 25,47 | 26,01 | -0,47 | -1,79 |
17:29 24.11.2025 |
1.948.241 | |
|
Comcast US20030N1019 |
26,92 | 27,35 | 26,92 | 27,34 | -0,43 | -1,57 |
17:29 24.11.2025 |
1.919.727 | |
|
Pfizer US7170811035 |
25,35 | 25,04 | 25,05 | 25,40 | 0,31 | 1,22 |
17:29 24.11.2025 |
1.859.238 | |
|
Oracle US68389X1054 |
201,42 | 198,76 | 194,35 | 203,82 | 2,66 | 1,34 |
17:29 24.11.2025 |
1.829.097 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
611,86 | 594,25 | 597,83 | 614,82 | 17,61 | 2,96 |
17:29 24.11.2025 |
1.693.696 | |
|
Coca-Cola US1912161007 |
71,94 | 72,95 | 71,57 | 73,16 | -1,01 | -1,38 |
17:29 24.11.2025 |
1.337.736 | |
|
PayPal US70450Y1038 |
60,17 | 60,57 | 59,86 | 60,69 | -0,41 | -0,67 |
17:29 24.11.2025 |
1.321.787 | |
|
Verizon US92343V1044 |
40,40 | 41,23 | 40,37 | 41,45 | -0,84 | -2,03 |
17:29 24.11.2025 |
1.295.473 | |
|
Merck US58933Y1055 |
101,52 | 97,76 | 99,12 | 101,87 | 3,76 | 3,85 |
17:29 24.11.2025 |
1.100.373 | |
|
The Trade Desk A US88339J1051 |
38,93 | 39,65 | 38,50 | 39,72 | -0,72 | -1,82 |
17:29 24.11.2025 |
1.083.639 | |
|
Amcor JE00BJ1F3079 |
8,53 | 8,50 | 8,43 | 8,53 | 0,03 | 0,29 |
17:29 24.11.2025 |
1.077.014 | |
|
Cisco US17275R1023 |
76,38 | 76,10 | 76,22 | 76,88 | 0,28 | 0,36 |
17:29 24.11.2025 |
1.070.086 | |
|
Copart US2172041061 |
38,87 | 40,73 | 38,77 | 40,62 | -1,86 | -4,57 |
17:29 24.11.2025 |
1.051.982 | |
|
Bristol-Myers Squibb US1101221083 |
48,49 | 46,25 | 47,61 | 48,62 | 2,24 | 4,83 |
17:29 24.11.2025 |
1.037.398 | |
|
Coinbase US19260Q1076 |
251,82 | 240,41 | 243,03 | 253,66 | 11,41 | 4,75 |
17:29 24.11.2025 |
961.794 |
** 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.