S&P 500
4.566,14
PKT
-1,04
PKT
-0,02
%
offiziell, realtime
4.571,25
PKT
-2,00
PKT
-0,04
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Tesla US88160R1014 |
244,07 | 238,72 | 241,35 | 246,20 | 5,35 | 2,24 |
17:51 06.12.2023 |
64.809.488 | |
|
AMD (Advanced Micro Devices) US0079031078 |
119,11 | 118,38 | 119,04 | 122,83 | 0,73 | 0,62 |
17:51 06.12.2023 |
24.889.383 | |
|
American Airlines US02376R1023 |
13,62 | 13,13 | 13,34 | 13,74 | 0,49 | 3,69 |
17:51 06.12.2023 |
22.399.431 | |
|
NVIDIA US67066G1040 |
463,31 | 465,66 | 462,14 | 473,84 | -2,35 | -0,50 |
17:51 06.12.2023 |
17.024.351 | |
|
Apple US0378331005 |
192,56 | 193,42 | 192,21 | 194,76 | -0,86 | -0,44 |
17:51 06.12.2023 |
17.017.772 | |
|
Amazon US0231351067 |
145,34 | 146,88 | 145,02 | 147,83 | -1,54 | -1,05 |
17:51 06.12.2023 |
16.750.533 | |
|
PayPal US70450Y1038 |
59,80 | 57,92 | 57,76 | 60,18 | 1,88 | 3,24 |
17:51 06.12.2023 |
11.313.018 | |
|
Alphabet A (ex Google) US02079K3059 |
130,55 | 130,99 | 130,39 | 131,84 | -0,44 | -0,34 |
17:51 06.12.2023 |
9.383.784 | |
|
Intel US4581401001 |
41,83 | 41,92 | 41,70 | 42,58 | -0,10 | -0,23 |
17:51 06.12.2023 |
8.716.161 | |
|
Microsoft US5949181045 |
369,23 | 372,52 | 368,67 | 374,18 | -3,29 | -0,88 |
17:51 06.12.2023 |
8.451.572 | |
|
Cisco US17275R1023 |
47,99 | 47,93 | 47,93 | 48,21 | 0,06 | 0,12 |
17:51 06.12.2023 |
7.616.601 | |
|
Comcast US20030N1019 |
41,89 | 41,61 | 41,29 | 42,07 | 0,28 | 0,66 |
17:51 06.12.2023 |
7.473.555 | |
|
Alphabet C (ex Google) US02079K1079 |
132,03 | 132,39 | 131,85 | 133,31 | -0,37 | -0,28 |
17:51 06.12.2023 |
6.536.535 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
319,42 | 318,29 | 317,67 | 322,25 | 1,13 | 0,35 |
17:51 06.12.2023 |
5.352.710 | |
|
Walgreens Boots Alliance US9314271084 |
21,39 | 20,51 | 20,40 | 21,39 | 0,88 | 4,27 |
17:51 06.12.2023 |
5.211.959 | |
|
Huntington BancAkties US4461501045 |
11,84 | 11,64 | 11,71 | 11,93 | 0,20 | 1,72 |
17:51 06.12.2023 |
4.931.306 | |
|
Starbucks US8552441094 |
96,49 | 95,54 | 95,47 | 96,88 | 0,95 | 0,99 |
17:51 06.12.2023 |
4.722.937 | |
|
United Airlines US9100471096 |
41,34 | 39,59 | 40,23 | 41,47 | 1,75 | 4,42 |
17:51 06.12.2023 |
4.266.922 | |
|
CSX US1264081035 |
33,44 | 33,29 | 33,24 | 33,57 | 0,15 | 0,44 |
17:51 06.12.2023 |
2.835.933 | |
|
Paramount Global US92556H2067 |
15,51 | 15,51 | 15,35 | 15,76 | 0,00 | 0,00 |
17:51 06.12.2023 |
2.773.931 | |
|
Micron Technology US5951121038 |
73,82 | 73,69 | 73,63 | 75,40 | 0,13 | 0,17 |
17:51 06.12.2023 |
2.770.892 | |
|
Exelon US30161N1019 |
38,95 | 38,50 | 38,63 | 39,25 | 0,45 | 1,17 |
17:51 06.12.2023 |
2.515.573 | |
|
The Kraft Heinz Company US5007541064 |
36,25 | 35,84 | 35,85 | 36,33 | 0,41 | 1,14 |
17:51 06.12.2023 |
2.406.463 | |
|
QUALCOMM US7475251036 |
130,50 | 130,75 | 130,31 | 132,14 | -0,25 | -0,19 |
17:51 06.12.2023 |
2.338.172 | |
|
Moderna US60770K1079 |
82,55 | 78,28 | 77,64 | 84,11 | 4,27 | 5,46 |
17:51 06.12.2023 |
2.327.615 | |
|
Viatris US92556V1061 |
9,73 | 9,61 | 9,62 | 9,79 | 0,12 | 1,20 |
17:51 06.12.2023 |
2.170.456 | |
|
Gilead Sciences US3755581036 |
79,60 | 79,02 | 79,04 | 80,18 | 0,58 | 0,73 |
17:51 06.12.2023 |
1.959.604 | |
|
Fastenal US3119001044 |
61,88 | 60,75 | 61,05 | 62,20 | 1,13 | 1,86 |
17:51 06.12.2023 |
1.904.124 | |
|
Fifth Third Bancorp US3167731005 |
30,74 | 30,11 | 30,47 | 31,15 | 0,63 | 2,09 |
17:51 06.12.2023 |
1.867.590 | |
|
Copart US2172041061 |
47,16 | 48,79 | 47,09 | 49,30 | -1,63 | -3,33 |
17:51 06.12.2023 |
1.779.121 | |
|
Baker Hughes US05722G1004 |
31,93 | 32,80 | 31,87 | 32,82 | -0,87 | -2,65 |
17:51 06.12.2023 |
1.723.746 | |
|
Enphase Energy US29355A1079 |
109,22 | 110,00 | 107,57 | 111,19 | -0,78 | -0,71 |
17:51 06.12.2023 |
1.664.691 | |
|
Mondelez US6092071058 |
70,97 | 70,68 | 70,60 | 71,09 | 0,29 | 0,41 |
17:51 06.12.2023 |
1.568.823 | |
|
Netflix US64110L1061 |
448,97 | 455,15 | 447,77 | 460,50 | -6,18 | -1,36 |
17:51 06.12.2023 |
1.518.389 | |
|
eBay US2786421030 |
42,04 | 41,48 | 41,64 | 42,20 | 0,56 | 1,35 |
17:51 06.12.2023 |
1.464.837 | |
|
Northern Trust US6658591044 |
82,65 | 80,76 | 81,09 | 83,62 | 1,89 | 2,34 |
17:51 06.12.2023 |
1.421.701 | |
|
Monster Beverage US61174X1090 |
53,80 | 54,26 | 53,54 | 54,41 | -0,46 | -0,85 |
17:51 06.12.2023 |
1.414.627 | |
|
APA US03743Q1085 |
34,10 | 34,79 | 34,08 | 34,92 | -0,69 | -1,98 |
17:51 06.12.2023 |
1.413.790 | |
|
Host Hotels Resorts US44107P1049 |
17,73 | 17,68 | 17,72 | 17,92 | 0,05 | 0,25 |
17:51 06.12.2023 |
1.337.991 | |
|
PepsiCo US7134481081 |
167,14 | 167,94 | 166,73 | 168,32 | -0,81 | -0,48 |
17:51 06.12.2023 |
1.219.669 |
** 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.