S&P 500
6.550,21
PKT
+11,45
PKT
+0,18
%
Indikation, realtime*
6.546,57
PKT
+7,81
PKT
+0,12
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
V.F. US9182041080 |
13,09 | 13,00 | 12,49 | 13,09 | 0,09 | 0,69 |
16:32 21.11.2025 |
47.083.087 | |
|
NVIDIA US67066G1040 |
177,79 | 180,64 | 176,72 | 182,28 | -2,86 | -1,58 |
16:32 21.11.2025 |
22.811.783 | |
|
DENTSPLY SIRONA US24906P1093 |
8,47 | 8,47 | 8,47 | 8,47 | 0,00 | 0,05 |
16:32 21.11.2025 |
22.236.500 | |
|
Bath Body Works US0708301041 |
13,48 | 18,36 | 13,48 | 13,48 | -4,88 | -26,59 |
16:32 21.11.2025 |
21.068.787 | |
|
Illumina US4523271090 |
102,64 | 102,92 | 102,64 | 102,64 | -0,28 | -0,27 |
16:32 21.11.2025 |
17.890.839 | |
|
Comerica US2003401070 |
66,00 | 66,50 | 66,00 | 66,00 | -0,50 | -0,75 |
16:32 21.11.2025 |
15.656.670 | |
|
Qorvo US74736K1016 |
68,65 | 70,67 | 66,93 | 68,65 | -2,02 | -2,86 |
16:32 21.11.2025 |
14.798.621 | |
|
Robert Half US7703231032 |
22,20 | 22,40 | 22,20 | 22,20 | -0,20 | -0,89 |
16:32 21.11.2025 |
14.003.623 | |
|
Alphabet A (ex Google) US02079K3059 |
296,00 | 289,45 | 295,23 | 301,52 | 6,55 | 2,26 |
16:32 21.11.2025 |
6.199.555 | |
|
Apple US0378331005 |
269,47 | 266,25 | 265,89 | 269,60 | 3,22 | 1,21 |
16:32 21.11.2025 |
5.586.820 | |
|
Amazon US0231351067 |
217,08 | 217,14 | 215,29 | 217,82 | -0,06 | -0,03 |
16:32 21.11.2025 |
5.101.823 | |
|
Tesla US88160R1014 |
394,31 | 395,23 | 393,17 | 402,80 | -0,92 | -0,23 |
16:32 21.11.2025 |
4.779.188 | |
|
Intel US4581401001 |
33,45 | 33,62 | 33,25 | 33,95 | -0,17 | -0,51 |
16:32 21.11.2025 |
4.224.043 | |
|
Alphabet C (ex Google) US02079K1079 |
296,38 | 289,98 | 295,70 | 301,92 | 6,40 | 2,21 |
16:32 21.11.2025 |
4.179.228 | |
|
AMD (Advanced Micro Devices) US0079031078 |
200,00 | 206,02 | 199,82 | 208,80 | -6,02 | -2,92 |
16:32 21.11.2025 |
3.970.444 | |
|
Palantir US69608A1088 |
153,61 | 155,75 | 153,32 | 157,83 | -2,14 | -1,37 |
16:32 21.11.2025 |
3.670.104 | |
|
Microsoft US5949181045 |
471,53 | 478,43 | 469,36 | 478,89 | -6,90 | -1,44 |
16:32 21.11.2025 |
2.968.668 | |
|
AT&T US00206R1023 |
25,92 | 25,52 | 25,50 | 25,92 | 0,40 | 1,57 |
16:32 21.11.2025 |
2.617.991 | |
|
Bank of America US0605051046 |
51,01 | 51,00 | 50,83 | 51,41 | 0,01 | 0,02 |
16:32 21.11.2025 |
2.532.354 | |
|
Pfizer US7170811035 |
24,96 | 24,40 | 24,59 | 25,09 | 0,56 | 2,30 |
16:32 21.11.2025 |
2.444.055 | |
|
Broadcom US11135F1012 |
338,32 | 346,82 | 337,80 | 348,60 | -8,51 | -2,45 |
16:32 21.11.2025 |
2.312.491 | |
|
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 | |
|
Robinhood US7707001027 |
105,73 | 106,21 | 105,36 | 109,74 | -0,48 | -0,45 |
16:32 21.11.2025 |
2.157.178 | |
|
Netflix US64110L1061 |
105,79 | 105,67 | 104,40 | 106,53 | 0,12 | 0,11 |
16:32 21.11.2025 |
2.141.032 | |
|
Micron Technology US5951121038 |
200,31 | 201,37 | 199,29 | 206,11 | -1,06 | -0,53 |
16:32 21.11.2025 |
2.039.808 | |
|
Ford Motor US3453708600 |
12,59 | 12,41 | 12,50 | 12,64 | 0,18 | 1,45 |
16:32 21.11.2025 |
2.032.230 | |
|
Oracle US68389X1054 |
199,72 | 210,69 | 198,20 | 205,40 | -10,97 | -5,21 |
16:32 21.11.2025 |
1.967.622 | |
|
Comcast US20030N1019 |
27,02 | 26,63 | 26,62 | 27,08 | 0,39 | 1,46 |
16:32 21.11.2025 |
1.777.292 | |
|
Cisco US17275R1023 |
76,26 | 75,44 | 75,49 | 76,55 | 0,82 | 1,09 |
16:32 21.11.2025 |
1.762.645 | |
|
Super Micro Computer US86800U3023 |
31,75 | 31,56 | 31,70 | 32,53 | 0,19 | 0,60 |
16:32 21.11.2025 |
1.761.077 | |
|
Verizon US92343V1044 |
41,24 | 40,76 | 40,42 | 41,28 | 0,48 | 1,18 |
16:32 21.11.2025 |
1.757.122 | |
|
Walmart US9311421039 |
107,29 | 107,11 | 106,96 | 108,14 | 0,18 | 0,17 |
16:32 21.11.2025 |
1.660.663 | |
|
Coca-Cola US1912161007 |
72,51 | 71,21 | 71,55 | 72,53 | 1,30 | 1,83 |
16:32 21.11.2025 |
1.434.389 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
587,06 | 589,15 | 586,00 | 596,00 | -2,09 | -0,35 |
16:32 21.11.2025 |
1.307.929 | |
|
PayPal US70450Y1038 |
58,56 | 58,11 | 58,05 | 58,92 | 0,46 | 0,78 |
16:32 21.11.2025 |
1.130.793 | |
|
Huntington BancAkties US4461501045 |
15,58 | 15,32 | 15,37 | 15,61 | 0,26 | 1,70 |
16:32 21.11.2025 |
1.045.121 | |
|
Copart US2172041061 |
39,92 | 41,02 | 39,64 | 40,89 | -1,10 | -2,68 |
16:32 21.11.2025 |
1.011.649 | |
|
ExxonMobil US30231G1022 |
116,17 | 117,02 | 115,67 | 117,02 | -0,85 | -0,73 |
16:32 21.11.2025 |
1.007.742 | |
|
Coinbase US19260Q1076 |
240,43 | 238,16 | 239,50 | 246,00 | 2,27 | 0,95 |
16:32 21.11.2025 |
957.682 | |
|
QUALCOMM US7475251036 |
160,76 | 159,59 | 160,12 | 161,84 | 1,17 | 0,73 |
16:32 21.11.2025 |
910.055 |
** 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.