S&P 500
6.898,85
PKT
+12,17
PKT
+0,18
%
Indikation*
6.901,00
PKT
+14,32
PKT
+0,21
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
V.F. US9182041080 |
15,89 | 15,32 | 0,00 | 0,00 | 0,58 | 3,76 |
07:20 12.12.2025 |
47.083.087 | |
|
NVIDIA US67066G1040 |
180,93 | 183,78 | 176,63 | 181,31 | -2,85 | -1,55 |
07:20 12.12.2025 |
40.877.631 | |
|
DENTSPLY SIRONA US24906P1093 |
9,68 | 9,79 | 0,00 | 0,00 | -0,10 | -1,06 |
07:20 12.12.2025 |
22.236.500 | |
|
Bath Body Works US0708301041 |
16,37 | 16,21 | 0,00 | 0,00 | 0,16 | 0,97 |
07:20 12.12.2025 |
21.068.787 | |
|
Illumina US4523271090 |
115,48 | 115,22 | 0,00 | 0,00 | 0,26 | 0,23 |
07:20 12.12.2025 |
17.890.839 | |
|
Comerica US2003401070 |
75,00 | 72,00 | 0,00 | 0,00 | 3,00 | 4,17 |
07:20 12.12.2025 |
15.656.670 | |
|
Qorvo US74736K1016 |
75,26 | 75,83 | 0,00 | 0,00 | -0,57 | -0,75 |
07:20 12.12.2025 |
14.798.621 | |
|
Oracle US68389X1054 |
198,85 | 223,01 | 186,25 | 201,93 | -24,16 | -10,83 |
07:20 12.12.2025 |
14.642.744 | |
|
Intel US4581401001 |
39,51 | 40,78 | 39,08 | 40,19 | -1,27 | -3,11 |
07:20 12.12.2025 |
14.452.188 | |
|
Robert Half US7703231032 |
23,20 | 22,80 | 0,00 | 0,00 | 0,40 | 1,75 |
07:20 12.12.2025 |
14.003.623 | |
|
Bank of America US0605051046 |
54,56 | 54,08 | 53,76 | 54,65 | 0,48 | 0,89 |
07:20 12.12.2025 |
12.877.139 | |
|
Alphabet A (ex Google) US02079K3059 |
312,43 | 320,21 | 308,61 | 321,09 | -7,78 | -2,43 |
07:20 12.12.2025 |
12.874.222 | |
|
AT&T US00206R1023 |
24,30 | 24,39 | 24,27 | 24,71 | -0,09 | -0,37 |
07:20 12.12.2025 |
12.395.782 | |
|
Robinhood US7707001027 |
123,38 | 135,66 | 122,53 | 131,56 | -12,28 | -9,05 |
07:20 12.12.2025 |
12.163.048 | |
|
Apple US0378331005 |
278,03 | 278,78 | 273,82 | 279,58 | -0,75 | -0,27 |
07:20 12.12.2025 |
12.050.229 | |
|
Tesla US88160R1014 |
446,89 | 451,45 | 440,40 | 449,25 | -4,56 | -1,01 |
07:20 12.12.2025 |
11.567.286 | |
|
Broadcom US11135F1012 |
406,37 | 412,97 | 394,19 | 409,07 | -6,60 | -1,60 |
07:20 12.12.2025 |
10.904.589 | |
|
Comcast US20030N1019 |
27,60 | 27,58 | 27,15 | 27,73 | 0,02 | 0,07 |
07:20 12.12.2025 |
10.540.526 | |
|
Netflix US64110L1061 |
94,09 | 92,71 | 92,76 | 94,82 | 1,38 | 1,49 |
07:20 12.12.2025 |
10.258.125 | |
|
Ford Motor US3453708600 |
13,63 | 13,41 | 13,31 | 13,68 | 0,22 | 1,64 |
07:20 12.12.2025 |
10.038.115 | |
|
Hewlett Packard Enterprise US42824C1099 |
24,54 | 25,26 | 24,05 | 24,89 | -0,72 | -2,85 |
07:20 12.12.2025 |
8.442.946 | |
|
Alphabet C (ex Google) US02079K1079 |
313,70 | 321,00 | 309,89 | 321,99 | -7,30 | -2,27 |
07:20 12.12.2025 |
8.417.509 | |
|
Amazon US0231351067 |
230,28 | 231,78 | 228,74 | 232,10 | -1,50 | -0,65 |
07:20 12.12.2025 |
8.344.681 | |
|
Microsoft US5949181045 |
483,47 | 478,56 | 475,86 | 486,03 | 4,91 | 1,03 |
07:20 12.12.2025 |
8.212.373 | |
|
Cisco US17275R1023 |
79,27 | 80,25 | 78,83 | 80,37 | -0,98 | -1,22 |
07:20 12.12.2025 |
7.990.306 | |
|
Pfizer US7170811035 |
25,80 | 25,78 | 25,62 | 26,04 | 0,02 | 0,08 |
07:20 12.12.2025 |
7.352.504 | |
|
Norwegian Cruise Line BMG667211046 |
20,55 | 19,24 | 19,13 | 20,63 | 1,31 | 6,81 |
07:20 12.12.2025 |
7.246.409 | |
|
Coca-Cola US1912161007 |
69,11 | 70,21 | 68,79 | 70,69 | -1,10 | -1,57 |
07:20 12.12.2025 |
7.221.416 | |
|
The Trade Desk A US88339J1051 |
37,02 | 39,22 | 36,78 | 38,48 | -2,20 | -5,61 |
07:20 12.12.2025 |
7.005.765 | |
|
AMD (Advanced Micro Devices) US0079031078 |
221,43 | 221,42 | 210,20 | 221,49 | 0,01 | 0,00 |
07:20 12.12.2025 |
6.896.141 | |
|
Palantir US69608A1088 |
187,54 | 187,91 | 180,24 | 188,03 | -0,37 | -0,20 |
07:20 12.12.2025 |
6.791.050 | |
|
Southwest Airlines US8447411088 |
40,74 | 39,83 | 39,78 | 41,13 | 0,91 | 2,28 |
07:20 12.12.2025 |
6.707.842 | |
|
Huntington BancAkties US4461501045 |
17,91 | 17,56 | 17,50 | 18,01 | 0,35 | 1,99 |
07:20 12.12.2025 |
6.673.865 | |
|
Fiserv US3377381088 |
68,16 | 66,57 | 66,55 | 68,51 | 1,59 | 2,39 |
07:20 12.12.2025 |
6.640.588 | |
|
Super Micro Computer US86800U3023 |
34,02 | 34,90 | 32,91 | 34,15 | -0,88 | -2,52 |
07:20 12.12.2025 |
5.936.879 | |
|
Verizon US92343V1044 |
40,22 | 39,92 | 39,97 | 40,55 | 0,30 | 0,75 |
07:20 12.12.2025 |
5.925.374 | |
|
PayPal US70450Y1038 |
61,69 | 61,16 | 59,85 | 61,79 | 0,53 | 0,87 |
07:20 12.12.2025 |
5.644.724 | |
|
Carnival PA1436583006 |
27,84 | 26,28 | 26,40 | 28,08 | 1,56 | 5,94 |
07:20 12.12.2025 |
5.504.041 | |
|
Amcor JE00BJ1F3079 |
8,33 | 8,20 | 8,24 | 8,36 | 0,13 | 1,59 |
07:20 12.12.2025 |
5.452.804 | |
|
Micron Technology US5951121038 |
258,46 | 263,71 | 251,75 | 262,77 | -5,25 | -1,99 |
07:20 12.12.2025 |
5.277.095 |
** 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.