anmelden
S&P 500
7.508,38
PKT
+64,13
PKT
+0,86
%
Indikation, realtime*
7.507,94
PKT
+63,69
PKT
+0,86
%
Offiziell
Handle Aktien, ETFs, Derivate & Kryptos ohne Ordergebühren (zzgl. Spreads) beim ‘Kostensieger’ finanzen.net zero (Stiftung Warentest 12/2025)
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
V.F. US9182041080 |
14,38 | 14,17 | 14,38 | 14,38 | -0,37 | -2,48 |
17:51 14.05.2026 |
47.083.087 | |
|
DENTSPLY SIRONA US24906P1093 |
8,81 | 9,28 | 8,81 | 8,81 | -0,35 | -3,84 |
17:51 14.05.2026 |
22.236.500 | |
|
Bath Body Works US0708301041 |
15,81 | 17,49 | 15,81 | 15,81 | -0,34 | -2,11 |
17:51 14.05.2026 |
21.068.787 | |
|
NVIDIA US67066G1040 |
235,73 | 225,83 | 229,39 | 236,04 | 9,90 | 4,38 |
17:51 14.05.2026 |
18.934.602 | |
|
Illumina US4523271090 |
126,16 | 106,98 | 123,52 | 126,16 | 0,92 | 0,73 |
17:51 14.05.2026 |
17.890.839 | |
|
Ford Motor US3453708600 |
14,51 | 13,57 | 13,63 | 14,94 | 0,94 | 6,89 |
17:51 14.05.2026 |
16.603.846 | |
|
Comerica US2003401070 |
77,00 | 77,00 | 0,00 | 0,00 | 0,00 | 0,00 |
05:39 06.02.2026 |
15.656.670 | |
|
Qorvo US74736K1016 |
78,08 | 66,67 | 78,08 | 78,08 | 0,45 | 0,58 |
17:51 14.05.2026 |
14.798.621 | |
|
Robert Half US7703231032 |
21,03 | 20,40 | 21,03 | 21,03 | -0,93 | -4,23 |
17:51 14.05.2026 |
14.003.623 | |
|
Intel US4581401001 |
115,73 | 120,29 | 113,17 | 118,54 | -4,56 | -3,79 |
17:51 14.05.2026 |
11.127.019 | |
|
Cisco US17275R1023 |
117,26 | 101,87 | 114,24 | 119,36 | 15,39 | 15,11 |
17:51 14.05.2026 |
9.966.055 | |
|
Micron Technology US5951121038 |
786,40 | 803,63 | 776,05 | 812,00 | -17,23 | -2,14 |
17:51 14.05.2026 |
4.796.267 | |
|
Super Micro Computer US86800U3023 |
33,49 | 32,00 | 31,55 | 33,81 | 1,49 | 4,66 |
17:51 14.05.2026 |
4.533.658 | |
|
Tesla US88160R1014 |
447,84 | 445,27 | 441,17 | 448,11 | 2,57 | 0,58 |
17:51 14.05.2026 |
4.205.189 | |
|
Palantir US69608A1088 |
133,04 | 130,05 | 129,46 | 133,17 | 2,99 | 2,30 |
17:51 14.05.2026 |
2.998.266 | |
|
Apple US0378331005 |
299,11 | 298,87 | 297,08 | 300,00 | 0,24 | 0,08 |
17:51 14.05.2026 |
2.986.089 | |
|
AMD (Advanced Micro Devices) US0079031078 |
449,72 | 445,50 | 435,70 | 453,30 | 4,22 | 0,95 |
17:51 14.05.2026 |
2.953.017 | |
|
QUALCOMM US7475251036 |
202,44 | 213,17 | 201,16 | 209,44 | -10,73 | -5,03 |
17:51 14.05.2026 |
2.857.528 | |
|
Amazon US0231351067 |
267,71 | 270,13 | 267,04 | 270,75 | -2,43 | -0,90 |
17:51 14.05.2026 |
2.383.464 | |
|
Alphabet A (ex Google) US02079K3059 |
398,07 | 402,62 | 395,84 | 400,67 | -4,55 | -1,13 |
17:51 14.05.2026 |
2.320.981 | |
|
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 | |
|
Microsoft US5949181045 |
411,30 | 405,21 | 400,88 | 411,83 | 6,09 | 1,50 |
17:51 14.05.2026 |
2.193.846 | |
|
Comcast US20030N1019 |
25,42 | 24,94 | 24,91 | 25,55 | 0,48 | 1,90 |
17:51 14.05.2026 |
2.026.709 | |
|
Broadcom US11135F1012 |
437,70 | 416,79 | 416,00 | 439,72 | 20,91 | 5,02 |
17:51 14.05.2026 |
1.904.409 | |
|
Bank of America US0605051046 |
50,43 | 49,84 | 49,93 | 50,47 | 0,59 | 1,18 |
17:51 14.05.2026 |
1.842.562 | |
|
Netflix US64110L1061 |
87,85 | 87,56 | 87,33 | 88,49 | 0,29 | 0,33 |
17:51 14.05.2026 |
1.767.562 | |
|
Huntington BancAkties US4461501045 |
15,56 | 15,35 | 15,43 | 15,60 | 0,21 | 1,34 |
17:51 14.05.2026 |
1.627.127 | |
|
Robinhood US7707001027 |
78,38 | 76,75 | 75,11 | 78,59 | 1,63 | 2,12 |
17:51 14.05.2026 |
1.627.104 | |
|
Oracle US68389X1054 |
198,93 | 189,76 | 185,50 | 200,66 | 9,17 | 4,83 |
17:51 14.05.2026 |
1.511.737 | |
|
Hewlett Packard Enterprise US42824C1099 |
34,44 | 32,07 | 33,28 | 34,69 | 2,37 | 7,39 |
17:51 14.05.2026 |
1.454.253 | |
|
Alphabet C (ex Google) US02079K1079 |
394,86 | 399,04 | 392,73 | 397,50 | -4,18 | -1,05 |
17:51 14.05.2026 |
1.433.792 | |
|
Pfizer US7170811035 |
25,78 | 25,96 | 25,75 | 26,10 | -0,18 | -0,69 |
17:51 14.05.2026 |
1.339.462 | |
|
ServiceNow US81762P1021 |
91,78 | 87,05 | 85,47 | 91,82 | 4,73 | 5,43 |
17:51 14.05.2026 |
1.283.249 | |
|
PayPal US70450Y1038 |
45,32 | 45,23 | 44,62 | 45,79 | 0,09 | 0,19 |
17:51 14.05.2026 |
1.144.008 | |
|
AT&T US00206R1023 |
24,71 | 24,74 | 24,68 | 24,98 | -0,04 | -0,14 |
17:51 14.05.2026 |
1.049.088 | |
|
Walmart US9311421039 |
131,72 | 131,47 | 130,87 | 132,54 | 0,25 | 0,19 |
17:51 14.05.2026 |
1.046.786 | |
|
The Trade Desk A US88339J1051 |
20,39 | 20,49 | 20,24 | 20,64 | -0,10 | -0,49 |
17:51 14.05.2026 |
1.028.958 | |
|
Applied Materials US0382221051 |
444,57 | 436,61 | 438,08 | 446,68 | 7,96 | 1,82 |
17:51 14.05.2026 |
972.405 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
621,99 | 616,63 | 615,31 | 623,15 | 5,36 | 0,87 |
17:51 14.05.2026 |
965.141 | |
|
Norwegian Cruise Line BMG667211046 |
16,28 | 16,06 | 16,21 | 16,85 | 0,22 | 1,37 |
17:51 14.05.2026 |
926.684 |
** 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.