S&P 500
6.539,54
PKT
-102,62
PKT
-1,54
%
Indikation*
6.538,76
PKT
-103,40
PKT
-1,56
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
NVIDIA US67066G1040 |
180,64 | 186,52 | 179,86 | 196,00 | -5,88 | -3,15 |
02:44 21.11.2025 |
84.934.082 | |
|
V.F. US9182041080 |
13,00 | 12,33 | 12,73 | 13,00 | 0,67 | 5,42 |
02:44 21.11.2025 |
47.083.087 | |
|
Tesla US88160R1014 |
395,23 | 403,99 | 394,75 | 428,94 | -8,76 | -2,17 |
02:44 21.11.2025 |
27.216.752 | |
|
Intel US4581401001 |
33,62 | 35,11 | 33,49 | 36,68 | -1,49 | -4,24 |
02:44 21.11.2025 |
22.937.351 | |
|
DENTSPLY SIRONA US24906P1093 |
8,47 | 8,65 | 8,47 | 8,59 | -0,18 | -2,04 |
02:44 21.11.2025 |
22.236.500 | |
|
Bath Body Works US0708301041 |
18,36 | 18,15 | 18,36 | 18,36 | 0,20 | 1,12 |
02:44 21.11.2025 |
21.068.787 | |
|
Alphabet A (ex Google) US02079K3059 |
289,45 | 292,81 | 288,69 | 306,41 | -3,36 | -1,15 |
02:44 21.11.2025 |
18.884.539 | |
|
Illumina US4523271090 |
102,92 | 104,04 | 102,92 | 103,92 | -1,12 | -1,08 |
02:44 21.11.2025 |
17.890.839 | |
|
Apple US0378331005 |
266,25 | 268,56 | 265,92 | 275,42 | -2,31 | -0,86 |
02:44 21.11.2025 |
17.743.664 | |
|
AMD (Advanced Micro Devices) US0079031078 |
206,02 | 223,55 | 204,53 | 234,25 | -17,53 | -7,84 |
02:44 21.11.2025 |
17.639.224 | |
|
Palantir US69608A1088 |
155,75 | 165,42 | 154,41 | 174,54 | -9,68 | -5,85 |
02:44 21.11.2025 |
17.632.396 | |
|
Ford Motor US3453708600 |
12,41 | 12,90 | 12,39 | 13,01 | -0,49 | -3,80 |
02:44 21.11.2025 |
15.744.354 | |
|
Comerica US2003401070 |
66,50 | 65,50 | 66,50 | 66,50 | 1,00 | 1,53 |
02:44 21.11.2025 |
15.656.670 | |
|
Amazon US0231351067 |
217,14 | 222,69 | 216,74 | 227,41 | -5,55 | -2,49 |
02:44 21.11.2025 |
15.567.036 | |
|
Qorvo US74736K1016 |
70,67 | 69,50 | 70,67 | 71,91 | 1,17 | 1,68 |
02:44 21.11.2025 |
14.798.621 | |
|
Robert Half US7703231032 |
22,40 | 22,80 | 22,40 | 22,40 | -0,40 | -1,75 |
02:44 21.11.2025 |
14.003.623 | |
|
Micron Technology US5951121038 |
201,37 | 225,92 | 199,60 | 230,49 | -24,55 | -10,87 |
02:44 21.11.2025 |
13.688.743 | |
|
Super Micro Computer US86800U3023 |
31,56 | 33,73 | 31,45 | 35,49 | -2,17 | -6,43 |
02:44 21.11.2025 |
12.909.391 | |
|
Bank of America US0605051046 |
51,00 | 52,02 | 50,97 | 52,95 | -1,02 | -1,96 |
02:44 21.11.2025 |
12.695.837 | |
|
Alphabet C (ex Google) US02079K1079 |
289,98 | 292,99 | 289,19 | 306,89 | -3,01 | -1,03 |
02:44 21.11.2025 |
11.060.129 | |
|
Netflix US64110L1061 |
105,67 | 110,00 | 105,39 | 111,10 | -4,33 | -3,94 |
02:44 21.11.2025 |
10.973.500 | |
|
Robinhood US7707001027 |
106,21 | 118,16 | 105,24 | 122,63 | -11,95 | -10,11 |
02:44 21.11.2025 |
10.657.101 | |
|
AT&T US00206R1023 |
25,52 | 25,27 | 25,12 | 25,63 | 0,25 | 0,99 |
02:44 21.11.2025 |
10.624.950 | |
|
Cisco US17275R1023 |
75,44 | 78,39 | 75,33 | 80,06 | -2,95 | -3,76 |
02:44 21.11.2025 |
10.528.850 | |
|
Microsoft US5949181045 |
478,43 | 487,12 | 476,06 | 493,53 | -8,69 | -1,78 |
02:44 21.11.2025 |
10.023.652 | |
|
Pfizer US7170811035 |
24,40 | 24,88 | 24,29 | 24,98 | -0,48 | -1,93 |
02:44 21.11.2025 |
9.651.437 | |
|
Broadcom US11135F1012 |
346,82 | 354,42 | 345,18 | 376,08 | -7,60 | -2,14 |
02:44 21.11.2025 |
9.107.413 | |
|
Walmart US9311421039 |
107,11 | 100,61 | 102,68 | 107,90 | 6,50 | 6,46 |
02:44 21.11.2025 |
8.569.551 | |
|
Verizon US92343V1044 |
40,76 | 41,19 | 40,66 | 41,43 | -0,43 | -1,04 |
02:44 21.11.2025 |
8.318.852 | |
|
Comcast US20030N1019 |
26,63 | 26,87 | 26,56 | 27,14 | -0,24 | -0,89 |
02:44 21.11.2025 |
7.742.142 | |
|
Lennar US5260571048 |
116,25 | 115,16 | 115,12 | 117,80 | 1,09 | 0,95 |
02:44 21.11.2025 |
6.661.208 | |
|
CSX US1264081035 |
33,68 | 33,96 | 33,64 | 34,56 | -0,28 | -0,82 |
02:44 21.11.2025 |
6.649.526 | |
|
KeyCorp US4932671088 |
17,28 | 17,35 | 17,23 | 17,82 | -0,07 | -0,40 |
02:44 21.11.2025 |
6.432.992 | |
|
Amcor JE00BJ1F3079 |
8,36 | 8,42 | 8,36 | 8,50 | -0,06 | -0,71 |
02:44 21.11.2025 |
6.328.924 | |
|
Hewlett Packard Enterprise US42824C1099 |
20,02 | 20,60 | 19,93 | 21,29 | -0,58 | -2,82 |
02:44 21.11.2025 |
6.261.236 | |
|
Huntington BancAkties US4461501045 |
15,32 | 15,38 | 15,28 | 15,68 | -0,06 | -0,39 |
02:44 21.11.2025 |
6.153.339 | |
|
PayPal US70450Y1038 |
58,11 | 60,11 | 58,00 | 60,64 | -2,01 | -3,34 |
02:44 21.11.2025 |
6.048.878 | |
|
QUALCOMM US7475251036 |
159,59 | 166,11 | 158,88 | 168,88 | -6,52 | -3,93 |
02:44 21.11.2025 |
5.843.499 | |
|
Lam Research US5128073062 |
139,59 | 148,80 | 138,30 | 154,37 | -9,21 | -6,19 |
02:44 21.11.2025 |
5.478.746 | |
|
Microchip Technology US5950171042 |
49,02 | 50,80 | 48,57 | 51,68 | -1,78 | -3,50 |
02:44 21.11.2025 |
5.453.143 |
** 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.