S&P 500
6.852,18
PKT
+5,67
PKT
+0,08
%
Indikation, realtime*
6.854,09
PKT
+7,58
PKT
+0,11
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
V.F. US9182041080 |
15,61 | 16,05 | 15,20 | 15,61 | -0,44 | -2,75 |
19:56 09.12.2025 |
47.083.087 | |
|
DENTSPLY SIRONA US24906P1093 |
9,73 | 9,47 | 9,25 | 9,73 | 0,26 | 2,74 |
19:56 09.12.2025 |
22.236.500 | |
|
Bath Body Works US0708301041 |
16,75 | 16,09 | 16,75 | 16,75 | 0,66 | 4,10 |
19:56 09.12.2025 |
21.068.787 | |
|
Illumina US4523271090 |
110,50 | 109,02 | 108,28 | 110,50 | 1,48 | 1,36 |
19:56 09.12.2025 |
17.890.839 | |
|
NVIDIA US67066G1040 |
184,77 | 185,55 | 183,32 | 185,71 | -0,78 | -0,42 |
19:56 09.12.2025 |
17.754.659 | |
|
Comerica US2003401070 |
72,50 | 72,00 | 72,00 | 72,50 | 0,50 | 0,69 |
19:56 09.12.2025 |
15.656.670 | |
|
Qorvo US74736K1016 |
75,97 | 76,61 | 75,97 | 76,43 | -0,64 | -0,84 |
19:56 09.12.2025 |
14.798.621 | |
|
Robert Half US7703231032 |
23,20 | 22,80 | 22,80 | 23,20 | 0,40 | 1,75 |
19:56 09.12.2025 |
14.003.623 | |
|
Tesla US88160R1014 |
449,20 | 439,58 | 435,75 | 452,38 | 9,62 | 2,19 |
19:56 09.12.2025 |
7.921.935 | |
|
Intel US4581401001 |
40,20 | 40,30 | 40,09 | 41,26 | -0,11 | -0,26 |
19:56 09.12.2025 |
5.888.857 | |
|
Netflix US64110L1061 |
96,06 | 96,79 | 95,46 | 97,10 | -0,73 | -0,75 |
19:56 09.12.2025 |
5.253.421 | |
|
Bank of America US0605051046 |
53,33 | 53,90 | 53,33 | 54,28 | -0,57 | -1,06 |
19:56 09.12.2025 |
4.991.962 | |
|
Alphabet A (ex Google) US02079K3059 |
317,73 | 313,72 | 311,90 | 317,99 | 4,01 | 1,28 |
19:56 09.12.2025 |
4.446.962 | |
|
Apple US0378331005 |
278,39 | 277,89 | 277,03 | 280,02 | 0,50 | 0,18 |
19:56 09.12.2025 |
4.221.887 | |
|
KeyCorp US4932671088 |
20,09 | 19,39 | 19,50 | 20,33 | 0,70 | 3,61 |
19:56 09.12.2025 |
4.006.751 | |
|
AMD (Advanced Micro Devices) US0079031078 |
220,88 | 221,11 | 217,95 | 224,84 | -0,23 | -0,10 |
19:56 09.12.2025 |
3.457.271 | |
|
Super Micro Computer US86800U3023 |
34,86 | 35,37 | 34,60 | 35,50 | -0,52 | -1,46 |
19:56 09.12.2025 |
2.872.705 | |
|
Campbell Soup US1344291091 |
29,19 | 30,04 | 28,13 | 30,62 | -0,86 | -2,85 |
19:56 09.12.2025 |
2.784.085 | |
|
AT&T US00206R1023 |
24,47 | 24,84 | 24,36 | 24,98 | -0,38 | -1,51 |
19:56 09.12.2025 |
2.658.008 | |
|
Amazon US0231351067 |
228,16 | 226,89 | 225,11 | 228,56 | 1,27 | 0,56 |
19:56 09.12.2025 |
2.561.144 | |
|
Micron Technology US5951121038 |
251,80 | 246,92 | 242,88 | 255,50 | 4,88 | 1,98 |
19:56 09.12.2025 |
2.508.673 | |
|
Comcast US20030N1019 |
26,78 | 26,65 | 26,45 | 26,93 | 0,13 | 0,47 |
19:56 09.12.2025 |
2.422.828 | |
|
Huntington BancAkties US4461501045 |
16,99 | 16,94 | 16,92 | 17,21 | 0,05 | 0,30 |
19:56 09.12.2025 |
2.387.225 | |
|
Broadcom US11135F1012 |
404,26 | 401,10 | 395,55 | 406,90 | 3,16 | 0,79 |
19:56 09.12.2025 |
2.376.491 | |
|
Robinhood US7707001027 |
138,32 | 136,43 | 133,62 | 139,74 | 1,89 | 1,39 |
19:56 09.12.2025 |
2.344.286 | |
|
Pfizer US7170811035 |
25,52 | 25,77 | 25,52 | 26,13 | -0,26 | -0,99 |
19:56 09.12.2025 |
2.338.301 | |
|
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 | |
|
Ford Motor US3453708600 |
13,11 | 13,14 | 13,10 | 13,22 | -0,03 | -0,23 |
19:56 09.12.2025 |
2.037.028 | |
|
Alphabet C (ex Google) US02079K1079 |
318,45 | 314,45 | 312,62 | 318,69 | 4,00 | 1,27 |
19:56 09.12.2025 |
1.968.224 | |
|
Verizon US92343V1044 |
40,41 | 41,30 | 40,30 | 41,47 | -0,90 | -2,17 |
19:56 09.12.2025 |
1.962.363 | |
|
Palantir US69608A1088 |
181,98 | 181,49 | 180,38 | 182,80 | 0,49 | 0,27 |
19:56 09.12.2025 |
1.876.603 | |
|
ExxonMobil US30231G1022 |
118,63 | 115,98 | 117,23 | 120,45 | 2,65 | 2,28 |
19:56 09.12.2025 |
1.804.699 | |
|
Hewlett Packard Enterprise US42824C1099 |
24,55 | 23,86 | 23,68 | 24,64 | 0,69 | 2,87 |
19:56 09.12.2025 |
1.646.422 | |
|
O Reilly Automotive US67103H1077 |
94,29 | 98,11 | 93,17 | 98,10 | -3,82 | -3,89 |
19:56 09.12.2025 |
1.627.975 | |
|
PayPal US70450Y1038 |
61,06 | 61,12 | 60,49 | 61,49 | -0,06 | -0,10 |
19:56 09.12.2025 |
1.597.403 | |
|
Cisco US17275R1023 |
79,80 | 78,86 | 78,53 | 79,87 | 0,94 | 1,19 |
19:56 09.12.2025 |
1.430.205 | |
|
Citizens Financial Group US1746101054 |
55,48 | 55,76 | 55,37 | 56,72 | -0,28 | -0,50 |
19:56 09.12.2025 |
1.385.217 | |
|
Microsoft US5949181045 |
490,60 | 491,02 | 488,52 | 492,09 | -0,43 | -0,09 |
19:56 09.12.2025 |
1.309.851 | |
|
Norwegian Cruise Line BMG667211046 |
18,82 | 19,11 | 18,65 | 19,09 | -0,30 | -1,54 |
19:56 09.12.2025 |
1.288.304 | |
|
HP US40434L1052 |
25,33 | 25,07 | 24,75 | 25,36 | 0,26 | 1,04 |
19:56 09.12.2025 |
1.258.965 |
** 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.