S&P 500
6.596,76
PKT
-45,40
PKT
-0,68
%
Indikation, realtime*
6.606,86
PKT
-35,30
PKT
-0,53
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
V.F. US9182041080 |
13,00 | 12,33 | 12,73 | 13,00 | 0,67 | 5,42 |
18:30 20.11.2025 |
47.083.087 | |
|
NVIDIA US67066G1040 |
183,48 | 186,52 | 183,40 | 196,00 | -3,04 | -1,63 |
18:30 20.11.2025 |
40.805.082 | |
|
DENTSPLY SIRONA US24906P1093 |
8,59 | 8,65 | 8,59 | 8,59 | -0,06 | -0,67 |
18:30 20.11.2025 |
22.236.500 | |
|
Bath Body Works US0708301041 |
18,36 | 18,15 | 18,36 | 18,36 | 0,20 | 1,12 |
18:30 20.11.2025 |
21.068.787 | |
|
Illumina US4523271090 |
103,46 | 104,04 | 103,46 | 103,92 | -0,58 | -0,56 |
18:30 20.11.2025 |
17.890.839 | |
|
Comerica US2003401070 |
66,50 | 65,50 | 66,50 | 66,50 | 1,00 | 1,53 |
18:30 20.11.2025 |
15.656.670 | |
|
Qorvo US74736K1016 |
70,67 | 69,50 | 70,67 | 71,91 | 1,17 | 1,68 |
18:30 20.11.2025 |
14.798.621 | |
|
Robert Half US7703231032 |
22,40 | 22,80 | 22,40 | 22,40 | -0,40 | -1,75 |
18:30 20.11.2025 |
14.003.623 | |
|
Tesla US88160R1014 |
404,81 | 403,99 | 404,26 | 428,94 | 0,82 | 0,20 |
18:30 20.11.2025 |
13.313.783 | |
|
Alphabet A (ex Google) US02079K3059 |
294,50 | 292,81 | 293,91 | 306,41 | 1,69 | 0,58 |
18:30 20.11.2025 |
9.256.472 | |
|
Palantir US69608A1088 |
158,93 | 165,42 | 158,34 | 174,54 | -6,49 | -3,92 |
18:30 20.11.2025 |
7.372.233 | |
|
Ford Motor US3453708600 |
12,44 | 12,90 | 12,44 | 13,01 | -0,47 | -3,60 |
18:30 20.11.2025 |
6.734.927 | |
|
AMD (Advanced Micro Devices) US0079031078 |
212,08 | 223,55 | 211,88 | 234,25 | -11,47 | -5,13 |
18:30 20.11.2025 |
6.568.604 | |
|
Super Micro Computer US86800U3023 |
32,61 | 33,73 | 32,49 | 35,49 | -1,12 | -3,32 |
18:30 20.11.2025 |
6.458.627 | |
|
Apple US0378331005 |
268,94 | 268,56 | 268,45 | 275,42 | 0,38 | 0,14 |
18:30 20.11.2025 |
6.005.402 | |
|
Micron Technology US5951121038 |
205,09 | 225,92 | 204,61 | 230,49 | -20,83 | -9,22 |
18:30 20.11.2025 |
5.929.681 | |
|
Intel US4581401001 |
34,41 | 35,11 | 34,35 | 36,68 | -0,70 | -1,99 |
18:30 20.11.2025 |
5.900.693 | |
|
Amazon US0231351067 |
220,09 | 222,69 | 219,95 | 227,41 | -2,60 | -1,17 |
18:30 20.11.2025 |
5.719.351 | |
|
Alphabet C (ex Google) US02079K1079 |
295,05 | 292,99 | 294,45 | 306,89 | 2,06 | 0,70 |
18:30 20.11.2025 |
5.638.760 | |
|
Robinhood US7707001027 |
108,93 | 118,16 | 108,40 | 122,63 | -9,23 | -7,81 |
18:30 20.11.2025 |
4.192.143 | |
|
Pfizer US7170811035 |
24,40 | 24,88 | 24,39 | 24,98 | -0,48 | -1,93 |
18:30 20.11.2025 |
3.442.649 | |
|
Netflix US64110L1061 |
106,94 | 110,00 | 106,83 | 111,10 | -3,06 | -2,78 |
18:30 20.11.2025 |
3.391.973 | |
|
Broadcom US11135F1012 |
354,46 | 354,42 | 354,00 | 376,08 | 0,04 | 0,01 |
18:30 20.11.2025 |
3.267.367 | |
|
Cisco US17275R1023 |
77,59 | 78,39 | 77,59 | 80,06 | -0,80 | -1,02 |
18:30 20.11.2025 |
3.095.618 | |
|
Microsoft US5949181045 |
480,40 | 487,12 | 480,36 | 493,53 | -6,72 | -1,38 |
18:30 20.11.2025 |
2.916.504 | |
|
Walmart US9311421039 |
106,55 | 100,61 | 102,68 | 107,71 | 5,94 | 5,90 |
18:30 20.11.2025 |
2.660.150 | |
|
AT&T US00206R1023 |
25,37 | 25,27 | 25,12 | 25,51 | 0,10 | 0,38 |
18:30 20.11.2025 |
2.495.242 | |
|
Bank of America US0605051046 |
51,65 | 52,02 | 51,58 | 52,95 | -0,37 | -0,71 |
18:30 20.11.2025 |
2.464.922 | |
|
PayPal US70450Y1038 |
58,75 | 60,11 | 58,61 | 60,64 | -1,36 | -2,26 |
18:30 20.11.2025 |
2.353.753 | |
|
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 | |
|
Comcast US20030N1019 |
26,82 | 26,87 | 26,75 | 27,14 | -0,05 | -0,19 |
18:30 20.11.2025 |
2.247.959 | |
|
KeyCorp US4932671088 |
17,37 | 17,35 | 17,36 | 17,82 | 0,02 | 0,12 |
18:30 20.11.2025 |
2.063.484 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
586,42 | 590,32 | 586,28 | 606,61 | -3,90 | -0,66 |
18:30 20.11.2025 |
1.990.275 | |
|
Verizon US92343V1044 |
41,18 | 41,19 | 40,66 | 41,43 | -0,01 | -0,02 |
18:30 20.11.2025 |
1.874.956 | |
|
Coinbase US19260Q1076 |
239,27 | 257,29 | 239,24 | 263,47 | -18,02 | -7,00 |
18:30 20.11.2025 |
1.650.454 | |
|
Moderna US60770K1079 |
23,54 | 24,18 | 23,45 | 24,91 | -0,64 | -2,65 |
18:30 20.11.2025 |
1.576.327 | |
|
Huntington BancAkties US4461501045 |
15,39 | 15,38 | 15,39 | 15,68 | 0,01 | 0,03 |
18:30 20.11.2025 |
1.528.413 | |
|
Oracle US68389X1054 |
217,22 | 225,53 | 216,51 | 234,00 | -8,31 | -3,68 |
18:30 20.11.2025 |
1.354.441 | |
|
Hewlett Packard Enterprise US42824C1099 |
20,34 | 20,60 | 20,34 | 21,29 | -0,26 | -1,26 |
18:30 20.11.2025 |
1.342.841 | |
|
Carnival PA1436583006 |
25,69 | 26,08 | 25,65 | 26,62 | -0,39 | -1,50 |
18:30 20.11.2025 |
1.255.753 |
** 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.