S&P 500
5.683,14
PKT
-3,53
PKT
-0,06
%
offiziell, realtime
5.702,25
USD
-6,75
USD
-0,12
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
V.F. US9182041080 |
11,18 | 10,33 | 0,00 | 0,00 | 0,85 | 8,19 |
20:45 05.05.2025 |
47.083.087 | |
|
DENTSPLY SIRONA US24906P1093 |
12,37 | 12,14 | 0,00 | 0,00 | 0,24 | 1,94 |
20:45 05.05.2025 |
22.236.500 | |
|
Bath Body Works US0708301041 |
26,61 | 24,79 | 0,00 | 0,00 | 1,82 | 7,34 |
20:45 05.05.2025 |
21.068.787 | |
|
Illumina US4523271090 |
69,79 | 68,60 | 0,00 | 69,79 | 1,19 | 1,73 |
20:45 05.05.2025 |
17.890.839 | |
|
Comerica US2003401070 |
49,20 | 47,60 | 49,20 | 49,20 | 1,60 | 3,36 |
20:45 05.05.2025 |
15.656.670 | |
|
Qorvo US74736K1016 |
61,31 | 62,74 | 61,31 | 61,85 | -1,43 | -2,28 |
20:45 05.05.2025 |
14.798.621 | |
|
Robert Half US7703231032 |
39,00 | 41,20 | 0,00 | 0,00 | -2,20 | -5,34 |
20:45 05.05.2025 |
14.003.623 | |
|
Palantir US69608A1088 |
124,65 | 124,28 | 121,36 | 125,05 | 0,37 | 0,30 |
20:45 05.05.2025 |
12.088.047 | |
|
NVIDIA US67066G1040 |
114,38 | 114,50 | 112,67 | 114,53 | -0,12 | -0,10 |
20:45 05.05.2025 |
11.848.816 | |
|
Tesla US88160R1014 |
281,53 | 287,21 | 274,41 | 284,80 | -5,68 | -1,98 |
20:45 05.05.2025 |
9.746.339 | |
|
Apple US0378331005 |
200,92 | 205,35 | 198,21 | 204,10 | -4,43 | -2,16 |
20:45 05.05.2025 |
7.890.574 | |
|
Ford Motor US3453708600 |
10,17 | 10,28 | 10,10 | 10,24 | -0,12 | -1,12 |
20:45 05.05.2025 |
5.727.004 | |
|
AMD (Advanced Micro Devices) US0079031078 |
101,81 | 98,80 | 98,79 | 102,05 | 3,01 | 3,05 |
20:45 05.05.2025 |
5.448.718 | |
|
Amazon US0231351067 |
187,42 | 189,98 | 185,55 | 188,17 | -2,56 | -1,35 |
20:45 05.05.2025 |
4.547.484 | |
|
Intel US4581401001 |
20,37 | 20,62 | 20,27 | 20,58 | -0,25 | -1,21 |
20:45 05.05.2025 |
4.272.994 | |
|
Super Micro Computer US86800U3023 |
32,73 | 33,71 | 32,34 | 33,49 | -0,98 | -2,91 |
20:45 05.05.2025 |
4.207.183 | |
|
Bank of America US0605051046 |
41,41 | 41,07 | 40,63 | 41,48 | 0,34 | 0,83 |
20:45 05.05.2025 |
3.102.807 | |
|
Pfizer US7170811035 |
23,96 | 24,20 | 23,86 | 24,25 | -0,25 | -1,01 |
20:45 05.05.2025 |
2.879.460 | |
|
Alphabet A (ex Google) US02079K3059 |
165,23 | 164,03 | 162,84 | 165,36 | 1,20 | 0,73 |
20:45 05.05.2025 |
2.836.785 | |
|
Comcast US20030N1019 |
34,63 | 34,46 | 33,98 | 34,66 | 0,17 | 0,48 |
20:45 05.05.2025 |
2.773.288 | |
|
Wells Fargo US9497461015 |
74,71 | 73,80 | 73,13 | 74,88 | 0,91 | 1,23 |
20:45 05.05.2025 |
2.760.617 | |
|
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 | |
|
Alphabet C (ex Google) US02079K1079 |
166,96 | 165,81 | 164,57 | 167,09 | 1,15 | 0,69 |
20:45 05.05.2025 |
2.271.739 | |
|
Amcor JE00BJ1F3079 |
9,36 | 9,32 | 9,28 | 9,39 | 0,04 | 0,38 |
20:45 05.05.2025 |
2.156.127 | |
|
Microsoft US5949181045 |
437,80 | 435,28 | 432,49 | 439,50 | 2,52 | 0,58 |
20:45 05.05.2025 |
2.150.160 | |
|
Carnival PA1436583006 |
19,76 | 19,57 | 19,06 | 19,89 | 0,19 | 0,97 |
20:45 05.05.2025 |
2.147.789 | |
|
Berkshire Hathaway US0846707026 |
516,50 | 539,80 | 502,82 | 521,10 | -23,30 | -4,32 |
20:45 05.05.2025 |
2.048.272 | |
|
Cisco US17275R1023 |
59,52 | 59,33 | 58,88 | 59,65 | 0,19 | 0,32 |
20:45 05.05.2025 |
1.909.289 | |
|
Micron Technology US5951121038 |
80,79 | 80,72 | 79,08 | 80,82 | 0,07 | 0,09 |
20:45 05.05.2025 |
1.849.079 | |
|
Starbucks US8552441094 |
82,22 | 84,69 | 81,97 | 84,00 | -2,48 | -2,92 |
20:45 05.05.2025 |
1.690.592 | |
|
PayPal US70450Y1038 |
68,94 | 67,24 | 66,91 | 69,36 | 1,70 | 2,53 |
20:45 05.05.2025 |
1.609.211 | |
|
AT&T US00206R1023 |
27,44 | 27,61 | 27,17 | 27,69 | -0,17 | -0,62 |
20:45 05.05.2025 |
1.601.275 | |
|
United Airlines US9100471096 |
75,72 | 74,07 | 73,42 | 77,59 | 1,65 | 2,23 |
20:45 05.05.2025 |
1.562.589 | |
|
Delta Air Lines US2473617023 |
45,67 | 44,20 | 43,75 | 46,06 | 1,47 | 3,33 |
20:45 05.05.2025 |
1.561.014 | |
|
Broadcom US11135F1012 |
202,76 | 203,64 | 200,00 | 203,19 | -0,88 | -0,43 |
20:45 05.05.2025 |
1.511.997 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
600,12 | 597,02 | 588,11 | 603,12 | 3,10 | 0,52 |
20:45 05.05.2025 |
1.486.407 | |
|
Schlumberger AN8068571086 |
34,04 | 34,73 | 33,76 | 34,30 | -0,69 | -1,99 |
20:45 05.05.2025 |
1.484.101 | |
|
Norwegian Cruise Line BMG667211046 |
17,56 | 17,37 | 16,90 | 17,72 | 0,19 | 1,09 |
20:45 05.05.2025 |
1.396.139 | |
|
PepsiCo US7134481081 |
132,36 | 133,75 | 131,72 | 133,93 | -1,39 | -1,04 |
20:45 05.05.2025 |
1.357.126 | |
|
ExxonMobil US30231G1022 |
103,68 | 106,21 | 103,07 | 104,42 | -2,53 | -2,38 |
20:45 05.05.2025 |
1.329.098 |
** 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.