S&P 500
6.899,33
PKT
+12,65
PKT
+0,18
%
Indikation, realtime*
6.899,49
PKT
+12,81
PKT
+0,19
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
V.F. US9182041080 |
15,89 | 15,32 | 15,89 | 15,89 | 0,58 | 3,76 |
21:08 11.12.2025 |
47.083.087 | |
|
NVIDIA US67066G1040 |
180,79 | 183,78 | 176,63 | 181,31 | -2,99 | -1,63 |
21:08 11.12.2025 |
23.939.534 | |
|
DENTSPLY SIRONA US24906P1093 |
10,00 | 9,88 | 9,66 | 10,00 | 0,12 | 1,21 |
21:08 11.12.2025 |
22.236.500 | |
|
Bath Body Works US0708301041 |
16,37 | 16,21 | 16,37 | 16,37 | 0,16 | 0,97 |
21:08 11.12.2025 |
21.068.787 | |
|
Illumina US4523271090 |
113,86 | 115,38 | 113,86 | 113,86 | -1,52 | -1,32 |
21:08 11.12.2025 |
17.890.839 | |
|
Comerica US2003401070 |
75,00 | 72,00 | 75,00 | 75,00 | 3,00 | 4,17 |
21:08 11.12.2025 |
15.656.670 | |
|
Qorvo US74736K1016 |
75,26 | 75,83 | 75,26 | 75,45 | -0,57 | -0,75 |
21:08 11.12.2025 |
14.798.621 | |
|
Robert Half US7703231032 |
23,20 | 22,80 | 23,20 | 23,20 | 0,40 | 1,75 |
21:08 11.12.2025 |
14.003.623 | |
|
Oracle US68389X1054 |
200,34 | 223,01 | 186,25 | 201,93 | -22,67 | -10,17 |
21:08 11.12.2025 |
9.918.041 | |
|
Robinhood US7707001027 |
123,90 | 135,66 | 123,29 | 131,56 | -11,76 | -8,67 |
21:08 11.12.2025 |
7.602.519 | |
|
Tesla US88160R1014 |
447,05 | 451,45 | 440,40 | 449,25 | -4,40 | -0,97 |
21:08 11.12.2025 |
7.586.310 | |
|
Alphabet A (ex Google) US02079K3059 |
312,82 | 320,21 | 308,61 | 321,09 | -7,39 | -2,31 |
21:08 11.12.2025 |
6.708.651 | |
|
Intel US4581401001 |
39,45 | 40,78 | 39,08 | 40,19 | -1,33 | -3,26 |
21:08 11.12.2025 |
6.067.053 | |
|
Apple US0378331005 |
277,69 | 278,78 | 273,82 | 279,58 | -1,09 | -0,39 |
21:08 11.12.2025 |
5.630.080 | |
|
Ford Motor US3453708600 |
13,65 | 13,41 | 13,31 | 13,68 | 0,24 | 1,75 |
21:08 11.12.2025 |
5.498.929 | |
|
Bank of America US0605051046 |
54,46 | 54,08 | 53,76 | 54,48 | 0,38 | 0,70 |
21:08 11.12.2025 |
5.403.376 | |
|
Netflix US64110L1061 |
94,04 | 92,71 | 92,76 | 94,82 | 1,33 | 1,43 |
21:08 11.12.2025 |
5.380.580 | |
|
Alphabet C (ex Google) US02079K1079 |
314,03 | 321,00 | 309,89 | 321,99 | -6,97 | -2,17 |
21:08 11.12.2025 |
4.676.386 | |
|
AMD (Advanced Micro Devices) US0079031078 |
220,34 | 221,42 | 210,20 | 221,18 | -1,08 | -0,49 |
21:08 11.12.2025 |
4.338.872 | |
|
Broadcom US11135F1012 |
407,62 | 412,97 | 394,19 | 408,44 | -5,35 | -1,30 |
21:08 11.12.2025 |
4.079.981 | |
|
Palantir US69608A1088 |
187,80 | 187,91 | 180,24 | 188,03 | -0,11 | -0,06 |
21:08 11.12.2025 |
3.928.662 | |
|
Microsoft US5949181045 |
485,49 | 478,56 | 475,86 | 486,03 | 6,93 | 1,45 |
21:08 11.12.2025 |
3.540.971 | |
|
Amazon US0231351067 |
229,99 | 231,78 | 228,74 | 232,10 | -1,79 | -0,77 |
21:08 11.12.2025 |
3.399.030 | |
|
Super Micro Computer US86800U3023 |
33,55 | 34,90 | 32,91 | 34,15 | -1,35 | -3,87 |
21:08 11.12.2025 |
3.388.039 | |
|
The Trade Desk A US88339J1051 |
37,16 | 39,22 | 36,88 | 38,48 | -2,06 | -5,25 |
21:08 11.12.2025 |
3.113.767 | |
|
Micron Technology US5951121038 |
258,28 | 263,71 | 251,75 | 262,77 | -5,43 | -2,06 |
21:08 11.12.2025 |
3.044.231 | |
|
Carnival PA1436583006 |
27,87 | 26,28 | 26,40 | 28,08 | 1,59 | 6,05 |
21:08 11.12.2025 |
2.898.305 | |
|
Comcast US20030N1019 |
27,43 | 27,58 | 27,15 | 27,73 | -0,16 | -0,56 |
21:08 11.12.2025 |
2.828.116 | |
|
Norwegian Cruise Line BMG667211046 |
20,42 | 19,24 | 19,13 | 20,63 | 1,18 | 6,11 |
21:08 11.12.2025 |
2.821.172 | |
|
Pfizer US7170811035 |
25,67 | 25,78 | 25,62 | 26,04 | -0,12 | -0,45 |
21:08 11.12.2025 |
2.675.191 | |
|
Mondelez US6092071058 |
53,62 | 53,89 | 53,41 | 54,41 | -0,27 | -0,50 |
21:08 11.12.2025 |
2.578.350 | |
|
Cisco US17275R1023 |
79,52 | 80,25 | 78,83 | 80,37 | -0,73 | -0,91 |
21:08 11.12.2025 |
2.534.051 | |
|
Hewlett Packard Enterprise US42824C1099 |
24,53 | 25,26 | 24,05 | 24,89 | -0,73 | -2,89 |
21:08 11.12.2025 |
2.340.332 | |
|
AT&T US00206R1023 |
24,45 | 24,39 | 24,38 | 24,71 | 0,06 | 0,25 |
21:08 11.12.2025 |
2.320.921 | |
|
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 | |
|
Coca-Cola US1912161007 |
69,11 | 70,21 | 68,79 | 70,69 | -1,10 | -1,57 |
21:08 11.12.2025 |
2.163.383 | |
|
Verizon US92343V1044 |
40,29 | 39,92 | 39,97 | 40,55 | 0,37 | 0,93 |
21:08 11.12.2025 |
2.005.936 | |
|
PayPal US70450Y1038 |
61,71 | 61,16 | 59,85 | 61,79 | 0,55 | 0,90 |
21:08 11.12.2025 |
1.983.637 | |
|
KeyCorp US4932671088 |
20,69 | 20,52 | 20,47 | 20,82 | 0,17 | 0,83 |
21:08 11.12.2025 |
1.946.087 | |
|
Huntington BancAkties US4461501045 |
17,95 | 17,56 | 17,50 | 17,96 | 0,39 | 2,19 |
21:08 11.12.2025 |
1.908.132 |
** 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.