S&P 500
6.865,29
PKT
-76,18
PKT
-1,10
%
Indikation, realtime*
6.871,74
PKT
-69,73
PKT
-1,00
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
V.F. US9182041080 |
17,26 | 17,25 | 17,26 | 17,26 | 0,01 | 0,05 |
19:57 12.02.2026 |
47.083.087 | |
|
NVIDIA US67066G1040 |
189,73 | 190,05 | 187,24 | 193,60 | -0,32 | -0,17 |
19:57 12.02.2026 |
24.784.230 | |
|
DENTSPLY SIRONA US24906P1093 |
11,35 | 11,46 | 11,35 | 11,35 | -0,11 | -0,92 |
19:57 12.02.2026 |
22.236.500 | |
|
Bath Body Works US0708301041 |
18,82 | 18,77 | 18,82 | 18,82 | 0,04 | 0,23 |
19:57 12.02.2026 |
21.068.787 | |
|
Illumina US4523271090 |
95,52 | 97,93 | 95,52 | 97,57 | -2,41 | -2,46 |
19:57 12.02.2026 |
17.890.839 | |
|
Comerica US2003401070 |
77,00 | 77,00 | 0,00 | 0,00 | 0,00 | 0,00 |
05:39 06.02.2026 |
15.656.670 | |
|
Qorvo US74736K1016 |
71,22 | 70,88 | 71,22 | 72,12 | 0,34 | 0,48 |
19:57 12.02.2026 |
14.798.621 | |
|
Robert Half US7703231032 |
22,60 | 24,40 | 22,60 | 22,60 | -1,80 | -7,38 |
19:57 12.02.2026 |
14.003.623 | |
|
Ford Motor US3453708600 |
14,01 | 13,85 | 13,86 | 14,36 | 0,16 | 1,12 |
19:57 12.02.2026 |
13.290.339 | |
|
Cisco US17275R1023 |
75,40 | 85,54 | 75,09 | 80,36 | -10,14 | -11,85 |
19:57 12.02.2026 |
11.239.338 | |
|
Alphabet A (ex Google) US02079K3059 |
313,19 | 310,96 | 309,44 | 316,24 | 2,23 | 0,72 |
19:57 12.02.2026 |
10.817.099 | |
|
Amazon US0231351067 |
199,29 | 204,08 | 197,56 | 203,88 | -4,79 | -2,35 |
19:57 12.02.2026 |
10.678.674 | |
|
Intel US4581401001 |
46,71 | 48,29 | 46,34 | 48,95 | -1,58 | -3,27 |
19:57 12.02.2026 |
10.440.501 | |
|
Robinhood US7707001027 |
71,20 | 77,97 | 70,43 | 79,00 | -6,77 | -8,68 |
19:57 12.02.2026 |
10.178.959 | |
|
Apple US0378331005 |
262,15 | 275,50 | 260,19 | 275,72 | -13,35 | -4,85 |
19:57 12.02.2026 |
10.008.933 | |
|
Netflix US64110L1061 |
76,23 | 79,62 | 75,23 | 79,06 | -3,39 | -4,26 |
19:57 12.02.2026 |
9.891.748 | |
|
Palantir US69608A1088 |
128,72 | 135,68 | 126,58 | 135,86 | -6,96 | -5,13 |
19:57 12.02.2026 |
9.023.753 | |
|
Micron Technology US5951121038 |
421,67 | 410,34 | 411,20 | 438,76 | 11,33 | 2,76 |
19:57 12.02.2026 |
8.253.993 | |
|
Tesla US88160R1014 |
416,91 | 428,27 | 414,05 | 436,23 | -11,36 | -2,65 |
19:57 12.02.2026 |
7.941.795 | |
|
Bank of America US0605051046 |
52,51 | 53,85 | 51,79 | 53,94 | -1,35 | -2,50 |
19:57 12.02.2026 |
7.131.698 | |
|
AT&T US00206R1023 |
28,95 | 28,47 | 28,51 | 29,30 | 0,48 | 1,69 |
19:57 12.02.2026 |
6.799.954 | |
|
Alphabet C (ex Google) US02079K1079 |
313,64 | 311,33 | 309,82 | 316,42 | 2,31 | 0,74 |
19:57 12.02.2026 |
5.639.662 | |
|
Microsoft US5949181045 |
404,33 | 404,37 | 398,02 | 405,34 | -0,05 | -0,01 |
19:57 12.02.2026 |
5.243.041 | |
|
Exelon US30161N1019 |
47,48 | 44,45 | 45,00 | 48,44 | 3,03 | 6,82 |
19:57 12.02.2026 |
4.716.724 | |
|
Verizon US92343V1044 |
49,71 | 48,97 | 48,90 | 50,24 | 0,74 | 1,51 |
19:57 12.02.2026 |
4.550.362 | |
|
PayPal US70450Y1038 |
38,94 | 40,46 | 38,47 | 40,26 | -1,52 | -3,76 |
19:57 12.02.2026 |
3.926.450 | |
|
Comcast US20030N1019 |
31,99 | 32,48 | 31,92 | 32,86 | -0,49 | -1,51 |
19:57 12.02.2026 |
3.880.669 | |
|
Super Micro Computer US86800U3023 |
30,82 | 32,04 | 30,47 | 32,32 | -1,22 | -3,81 |
19:57 12.02.2026 |
3.628.455 | |
|
AMD (Advanced Micro Devices) US0079031078 |
208,21 | 213,58 | 205,88 | 218,39 | -5,37 | -2,51 |
19:57 12.02.2026 |
3.584.846 | |
|
Huntington BancAkties US4461501045 |
17,43 | 17,93 | 17,18 | 18,22 | -0,50 | -2,79 |
19:57 12.02.2026 |
3.518.952 | |
|
Walmart US9311421039 |
132,98 | 128,77 | 129,31 | 133,87 | 4,21 | 3,27 |
19:57 12.02.2026 |
3.424.941 | |
|
Baxter International US0718131099 |
18,87 | 22,27 | 18,58 | 20,11 | -3,40 | -15,27 |
19:57 12.02.2026 |
3.372.420 | |
|
Copart US2172041061 |
37,44 | 39,51 | 36,54 | 39,60 | -2,07 | -5,24 |
19:57 12.02.2026 |
2.929.069 | |
|
Regions Financial US7591EP1005 |
29,77 | 30,95 | 29,46 | 31,53 | -1,18 | -3,81 |
19:57 12.02.2026 |
2.886.859 | |
|
Pfizer US7170811035 |
27,62 | 27,73 | 27,42 | 27,88 | -0,11 | -0,40 |
19:57 12.02.2026 |
2.844.313 | |
|
C.H. Robinson Worldwide US12541W2098 |
162,43 | 196,33 | 149,61 | 196,64 | -33,90 | -17,27 |
19:57 12.02.2026 |
2.691.555 | |
|
Cognizant US1924461023 |
65,43 | 70,91 | 65,01 | 70,45 | -5,48 | -7,73 |
19:57 12.02.2026 |
2.575.792 | |
|
HP US40434L1052 |
18,39 | 19,76 | 18,27 | 19,25 | -1,37 | -6,93 |
19:57 12.02.2026 |
2.518.036 | |
|
Kraft Heinz Company US5007541064 |
24,24 | 24,99 | 24,19 | 24,77 | -0,75 | -3,00 |
19:57 12.02.2026 |
2.516.339 | |
|
Broadcom US11135F1012 |
333,58 | 342,76 | 332,32 | 346,19 | -9,18 | -2,68 |
19:57 12.02.2026 |
2.480.981 |
** 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.