S&P 500
6.824,01
PKT
-77,00
PKT
-1,12
%
Indikation*
6.827,41
PKT
-73,59
PKT
-1,07
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
NVIDIA US67066G1040 |
175,02 | 180,93 | 174,63 | 182,82 | -5,91 | -3,27 |
00:41 14.12.2025 |
53.988.295 | |
|
V.F. US9182041080 |
16,71 | 15,89 | 16,53 | 16,71 | 0,82 | 5,16 |
00:41 14.12.2025 |
47.083.087 | |
|
Intel US4581401001 |
37,81 | 39,51 | 37,62 | 40,03 | -1,70 | -4,30 |
00:41 14.12.2025 |
26.094.518 | |
|
Broadcom US11135F1012 |
359,93 | 406,37 | 355,15 | 378,84 | -46,44 | -11,43 |
00:41 14.12.2025 |
23.538.694 | |
|
DENTSPLY SIRONA US24906P1093 |
9,77 | 9,79 | 9,68 | 9,77 | -0,02 | -0,20 |
00:41 14.12.2025 |
22.236.500 | |
|
Bath Body Works US0708301041 |
16,88 | 16,37 | 16,88 | 16,88 | 0,51 | 3,09 |
00:41 14.12.2025 |
21.068.787 | |
|
Tesla US88160R1014 |
458,96 | 446,89 | 441,67 | 463,01 | 12,07 | 2,70 |
00:41 14.12.2025 |
19.272.271 | |
|
Illumina US4523271090 |
113,98 | 115,22 | 113,98 | 117,96 | -1,24 | -1,08 |
00:41 14.12.2025 |
17.890.839 | |
|
Hewlett Packard Enterprise US42824C1099 |
23,87 | 24,54 | 23,69 | 24,43 | -0,67 | -2,73 |
00:41 14.12.2025 |
16.642.451 | |
|
Bank of America US0605051046 |
55,14 | 54,56 | 54,37 | 55,30 | 0,58 | 1,06 |
00:41 14.12.2025 |
16.083.875 | |
|
Comerica US2003401070 |
76,50 | 75,00 | 76,50 | 76,50 | 1,50 | 2,00 |
00:41 14.12.2025 |
15.656.670 | |
|
Apple US0378331005 |
278,28 | 278,03 | 276,90 | 279,21 | 0,25 | 0,09 |
00:41 14.12.2025 |
15.513.615 | |
|
Qorvo US74736K1016 |
75,62 | 75,26 | 75,62 | 75,62 | 0,36 | 0,48 |
00:41 14.12.2025 |
14.798.621 | |
|
Robert Half US7703231032 |
23,40 | 23,20 | 23,40 | 23,40 | 0,20 | 0,86 |
00:41 14.12.2025 |
14.003.623 | |
|
Amazon US0231351067 |
226,19 | 230,28 | 225,15 | 230,07 | -4,09 | -1,78 |
00:41 14.12.2025 |
11.803.252 | |
|
Alphabet A (ex Google) US02079K3059 |
309,29 | 312,43 | 305,56 | 314,85 | -3,14 | -1,01 |
00:41 14.12.2025 |
11.787.392 | |
|
Netflix US64110L1061 |
95,19 | 94,09 | 94,65 | 96,92 | 1,10 | 1,17 |
00:41 14.12.2025 |
11.349.816 | |
|
AMD (Advanced Micro Devices) US0079031078 |
210,78 | 221,43 | 209,06 | 222,49 | -10,65 | -4,81 |
00:41 14.12.2025 |
10.356.850 | |
|
Ford Motor US3453708600 |
13,76 | 13,63 | 13,68 | 13,84 | 0,13 | 0,95 |
00:41 14.12.2025 |
9.358.931 | |
|
Oracle US68389X1054 |
189,97 | 198,85 | 185,98 | 197,40 | -8,88 | -4,47 |
00:41 14.12.2025 |
8.907.775 | |
|
Comcast US20030N1019 |
27,23 | 27,60 | 27,18 | 27,85 | -0,37 | -1,34 |
00:41 14.12.2025 |
8.381.175 | |
|
Palantir US69608A1088 |
183,57 | 187,54 | 177,70 | 186,50 | -3,97 | -2,12 |
00:41 14.12.2025 |
8.361.171 | |
|
PayPal US70450Y1038 |
61,66 | 61,69 | 61,00 | 62,15 | -0,03 | -0,05 |
00:41 14.12.2025 |
8.136.970 | |
|
Microsoft US5949181045 |
478,53 | 483,47 | 476,36 | 482,31 | -4,94 | -1,02 |
00:41 14.12.2025 |
7.965.781 | |
|
Micron Technology US5951121038 |
241,14 | 258,46 | 239,42 | 255,82 | -17,32 | -6,70 |
00:41 14.12.2025 |
7.816.368 | |
|
Alphabet C (ex Google) US02079K1079 |
310,52 | 313,70 | 306,97 | 316,13 | -3,18 | -1,01 |
00:41 14.12.2025 |
7.371.243 | |
|
Pfizer US7170811035 |
25,85 | 25,80 | 25,73 | 26,04 | 0,05 | 0,19 |
00:41 14.12.2025 |
7.349.837 | |
|
AT&T US00206R1023 |
24,58 | 24,30 | 24,27 | 24,81 | 0,28 | 1,15 |
00:41 14.12.2025 |
7.273.563 | |
|
Robinhood US7707001027 |
119,50 | 123,38 | 117,85 | 125,60 | -3,88 | -3,14 |
00:41 14.12.2025 |
6.987.799 | |
|
Norwegian Cruise Line BMG667211046 |
20,86 | 20,55 | 20,66 | 21,33 | 0,31 | 1,51 |
00:41 14.12.2025 |
6.687.065 | |
|
Super Micro Computer US86800U3023 |
32,33 | 34,02 | 32,24 | 34,59 | -1,69 | -4,97 |
00:41 14.12.2025 |
6.601.941 | |
|
Cisco US17275R1023 |
77,80 | 79,27 | 77,72 | 79,55 | -1,47 | -1,85 |
00:41 14.12.2025 |
6.300.567 | |
|
Coca-Cola US1912161007 |
70,52 | 69,11 | 69,05 | 70,62 | 1,41 | 2,04 |
00:41 14.12.2025 |
5.774.720 | |
|
Huntington BancAkties US4461501045 |
17,82 | 17,91 | 17,69 | 18,00 | -0,09 | -0,50 |
00:41 14.12.2025 |
5.621.430 | |
|
Amcor JE00BJ1F3079 |
8,23 | 8,33 | 8,23 | 8,39 | -0,10 | -1,20 |
00:41 14.12.2025 |
5.482.736 | |
|
KeyCorp US4932671088 |
20,66 | 20,69 | 20,50 | 20,84 | -0,03 | -0,15 |
00:41 14.12.2025 |
5.261.725 | |
|
Chipotle Mexican Grill US1696561059 |
36,14 | 34,87 | 35,33 | 36,38 | 1,27 | 3,64 |
00:41 14.12.2025 |
5.124.795 | |
|
Bristol-Myers Squibb US1101221083 |
52,41 | 51,20 | 52,01 | 52,98 | 1,21 | 2,36 |
00:41 14.12.2025 |
4.826.937 | |
|
Verizon US92343V1044 |
40,89 | 40,22 | 40,12 | 40,98 | 0,67 | 1,67 |
00:41 14.12.2025 |
4.620.044 | |
|
Microchip Technology US5950171042 |
67,18 | 69,09 | 66,63 | 69,56 | -1,91 | -2,76 |
00:41 14.12.2025 |
4.551.417 |
** 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.