S&P 500
6.833,20
PKT
+58,44
PKT
+0,86
%
Indikation*
6.834,50
PKT
+59,74
PKT
+0,88
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
NVIDIA US67066G1040 |
180,99 | 174,14 | 176,35 | 181,07 | 6,85 | 3,93 |
08:38 20.12.2025 |
117.033.275 | |
|
Broadcom US11135F1012 |
340,36 | 329,88 | 332,60 | 341,44 | 10,48 | 3,18 |
08:38 20.12.2025 |
79.237.025 | |
|
Apple US0378331005 |
273,67 | 272,19 | 269,90 | 274,56 | 1,48 | 0,54 |
08:38 20.12.2025 |
71.726.895 | |
|
Intel US4581401001 |
36,82 | 36,28 | 36,51 | 37,58 | 0,54 | 1,49 |
08:38 20.12.2025 |
66.241.421 | |
|
AT&T US00206R1023 |
24,15 | 24,26 | 24,03 | 24,28 | -0,11 | -0,45 |
08:38 20.12.2025 |
49.499.005 | |
|
Comcast US20030N1019 |
29,57 | 30,27 | 29,48 | 30,37 | -0,70 | -2,31 |
08:38 20.12.2025 |
48.134.528 | |
|
V.F. US9182041080 |
15,35 | 15,51 | 15,35 | 15,35 | -0,16 | -1,02 |
08:38 20.12.2025 |
47.083.087 | |
|
Amazon US0231351067 |
227,35 | 226,76 | 225,60 | 229,12 | 0,59 | 0,26 |
08:38 20.12.2025 |
39.452.781 | |
|
Cisco US17275R1023 |
78,42 | 76,95 | 76,79 | 79,17 | 1,47 | 1,91 |
08:38 20.12.2025 |
39.115.339 | |
|
Bank of America US0605051046 |
55,27 | 54,26 | 54,44 | 55,30 | 1,01 | 1,86 |
08:38 20.12.2025 |
36.974.377 | |
|
LKQ US5018892084 |
29,74 | 29,70 | 29,43 | 30,13 | 0,04 | 0,13 |
08:38 20.12.2025 |
34.526.287 | |
|
Netflix US64110L1061 |
94,39 | 94,00 | 93,54 | 95,54 | 0,39 | 0,41 |
08:38 20.12.2025 |
33.083.711 | |
|
Microsoft US5949181045 |
485,92 | 483,98 | 482,49 | 487,85 | 1,94 | 0,40 |
08:38 20.12.2025 |
29.146.218 | |
|
Palantir US69608A1088 |
193,38 | 185,69 | 186,78 | 195,00 | 7,69 | 4,14 |
08:38 20.12.2025 |
27.719.746 | |
|
Pfizer US7170811035 |
25,19 | 25,04 | 24,99 | 25,52 | 0,15 | 0,60 |
08:38 20.12.2025 |
27.631.706 | |
|
Carnival PA1436583006 |
31,12 | 28,34 | 27,96 | 31,48 | 2,78 | 9,81 |
08:38 20.12.2025 |
27.373.933 | |
|
The Trade Desk A US88339J1051 |
37,26 | 37,29 | 36,82 | 37,60 | -0,03 | -0,08 |
08:38 20.12.2025 |
26.651.380 | |
|
Alphabet A (ex Google) US02079K3059 |
307,16 | 302,46 | 300,97 | 307,25 | 4,70 | 1,55 |
08:38 20.12.2025 |
26.632.083 | |
|
Tesla US88160R1014 |
481,20 | 483,37 | 474,75 | 490,49 | -2,17 | -0,45 |
08:38 20.12.2025 |
25.898.624 | |
|
Ford Motor US3453708600 |
13,47 | 13,32 | 13,29 | 13,48 | 0,15 | 1,13 |
08:38 20.12.2025 |
25.323.876 | |
|
Merck US58933Y1055 |
101,09 | 100,69 | 100,12 | 102,18 | 0,40 | 0,40 |
08:38 20.12.2025 |
25.258.250 | |
|
Verizon US92343V1044 |
39,82 | 40,41 | 39,81 | 40,24 | -0,59 | -1,46 |
08:38 20.12.2025 |
24.594.747 | |
|
ExxonMobil US30231G1022 |
116,69 | 116,54 | 115,96 | 117,57 | 0,15 | 0,13 |
08:38 20.12.2025 |
24.247.718 | |
|
Oracle US68389X1054 |
191,97 | 180,03 | 188,20 | 195,10 | 11,94 | 6,63 |
08:38 20.12.2025 |
22.496.328 | |
|
DENTSPLY SIRONA US24906P1093 |
9,43 | 9,56 | 9,25 | 9,43 | -0,12 | -1,30 |
08:38 20.12.2025 |
22.236.500 | |
|
Bath Body Works US0708301041 |
16,64 | 16,66 | 16,64 | 16,64 | -0,02 | -0,11 |
08:38 20.12.2025 |
21.068.787 | |
|
Alphabet C (ex Google) US02079K1079 |
308,61 | 303,75 | 302,43 | 308,98 | 4,86 | 1,60 |
08:38 20.12.2025 |
20.897.161 | |
|
Micron Technology US5951121038 |
265,92 | 248,55 | 251,98 | 268,38 | 17,37 | 6,99 |
08:38 20.12.2025 |
20.487.697 | |
|
Altria US02209S1033 |
58,07 | 58,39 | 58,03 | 58,71 | -0,32 | -0,55 |
08:38 20.12.2025 |
20.093.835 | |
|
Nike US6541061031 |
58,71 | 65,63 | 58,22 | 60,38 | -6,92 | -10,54 |
08:38 20.12.2025 |
19.766.907 | |
|
Amcor JE00BJ1F3079 |
8,29 | 8,34 | 8,27 | 8,37 | -0,05 | -0,60 |
08:38 20.12.2025 |
19.716.531 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
658,77 | 664,45 | 658,18 | 670,14 | -5,68 | -0,85 |
08:38 20.12.2025 |
19.674.379 | |
|
AMD (Advanced Micro Devices) US0079031078 |
213,43 | 201,06 | 204,23 | 215,16 | 12,37 | 6,15 |
08:38 20.12.2025 |
19.490.766 | |
|
Chipotle Mexican Grill US1696561059 |
37,64 | 37,63 | 36,99 | 38,23 | 0,01 | 0,03 |
08:38 20.12.2025 |
19.448.084 | |
|
Lam Research US5128073062 |
172,27 | 164,70 | 166,17 | 173,58 | 7,57 | 4,60 |
08:38 20.12.2025 |
18.161.780 | |
|
Illumina US4523271090 |
114,84 | 111,10 | 110,10 | 114,84 | 3,74 | 3,37 |
08:38 20.12.2025 |
17.890.839 | |
|
U.S. Bancorp US9029733048 |
54,16 | 53,87 | 53,76 | 54,25 | 0,29 | 0,54 |
08:38 20.12.2025 |
16.265.862 | |
|
Bristol-Myers Squibb US1101221083 |
54,19 | 53,33 | 53,30 | 54,85 | 0,86 | 1,61 |
08:38 20.12.2025 |
16.048.425 | |
|
Wells Fargo US9497461015 |
93,01 | 91,48 | 91,83 | 93,12 | 1,53 | 1,67 |
08:38 20.12.2025 |
16.043.833 | |
|
Comerica US2003401070 |
74,50 | 74,50 | 74,50 | 74,50 | 0,00 | 0,00 |
08:38 20.12.2025 |
15.656.670 |
** 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.