anmelden
S&P 500
7.317,17
PKT
-111,61
PKT
-1,50
%
Indikation*
7.316,15
PKT
-112,63
PKT
-1,52
%
Offiziell
Handle Aktien, ETFs, Derivate & Kryptos ohne Ordergebühren (zzgl. Spreads) beim ‘Kostensieger’ finanzen.net zero (Stiftung Warentest 12/2025)
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
V.F. US9182041080 |
12,99 | 14,17 | 12,99 | 15,68 | -1,71 | -11,60 |
23:57 29.07.2026 |
47.083.087 | |
|
NVIDIA US67066G1040 |
190,01 | 197,01 | 190,01 | 197,05 | -7,00 | -3,55 |
23:57 29.07.2026 |
42.978.620 | |
|
Intel US4581401001 |
81,88 | 86,30 | 81,80 | 88,47 | -4,42 | -5,12 |
23:57 29.07.2026 |
32.543.555 | |
|
DENTSPLY SIRONA US24906P1093 |
11,64 | 9,28 | 11,64 | 11,64 | 0,42 | 3,70 |
23:57 29.07.2026 |
22.236.500 | |
|
Bath Body Works US0708301041 |
17,83 | 17,49 | 17,83 | 17,83 | -0,01 | -0,06 |
23:57 29.07.2026 |
21.068.787 | |
|
Apple US0378331005 |
338,19 | 340,08 | 337,36 | 344,56 | -1,89 | -0,56 |
23:57 29.07.2026 |
18.016.913 | |
|
Illumina US4523271090 |
170,80 | 106,98 | 167,74 | 170,80 | 5,42 | 3,28 |
23:57 29.07.2026 |
17.890.839 | |
|
Micron Technology US5951121038 |
739,00 | 820,53 | 737,88 | 841,70 | -81,53 | -9,94 |
23:57 29.07.2026 |
17.432.838 | |
|
Ford Motor US3453708600 |
15,28 | 14,96 | 15,17 | 16,29 | 0,32 | 2,14 |
23:57 29.07.2026 |
15.748.441 | |
|
Comerica US2003401070 |
77,00 | 77,00 | 0,00 | 0,00 | 0,00 | 0,00 |
05:39 06.02.2026 |
15.656.670 | |
|
Qorvo US74736K1016 |
77,12 | 66,67 | 75,86 | 77,12 | -1,45 | -1,85 |
23:57 29.07.2026 |
14.798.621 | |
|
AT&T US00206R1023 |
23,94 | 24,66 | 23,60 | 24,61 | -0,72 | -2,92 |
23:57 29.07.2026 |
14.775.781 | |
|
Amazon US0231351067 |
226,65 | 230,86 | 226,16 | 232,82 | -4,21 | -1,82 |
23:57 29.07.2026 |
14.708.783 | |
|
Robert Half US7703231032 |
35,60 | 20,40 | 34,21 | 35,60 | 1,09 | 3,16 |
23:57 29.07.2026 |
14.003.623 | |
|
Comcast US20030N1019 |
24,61 | 24,19 | 23,84 | 24,87 | 0,42 | 1,74 |
23:57 29.07.2026 |
11.658.777 | |
|
Netflix US64110L1061 |
73,63 | 72,39 | 71,75 | 73,73 | 1,24 | 1,71 |
23:57 29.07.2026 |
11.257.092 | |
|
Microsoft US5949181045 |
390,54 | 393,35 | 388,75 | 401,24 | -2,81 | -0,71 |
23:57 29.07.2026 |
11.217.017 | |
|
Tesla US88160R1014 |
298,32 | 307,44 | 297,39 | 309,03 | -9,12 | -2,97 |
23:57 29.07.2026 |
10.341.043 | |
|
Super Micro Computer US86800U3023 |
25,70 | 28,45 | 25,68 | 28,07 | -2,75 | -9,67 |
23:57 29.07.2026 |
9.725.936 | |
|
Bank of America US0605051046 |
61,07 | 62,62 | 60,92 | 62,65 | -1,55 | -2,48 |
23:57 29.07.2026 |
9.663.441 | |
|
AMD (Advanced Micro Devices) US0079031078 |
429,56 | 454,62 | 424,20 | 457,22 | -25,06 | -5,51 |
23:57 29.07.2026 |
9.108.591 | |
|
Alphabet A (ex Google) US02079K3059 |
336,71 | 333,71 | 331,63 | 342,50 | 3,00 | 0,90 |
23:57 29.07.2026 |
8.507.083 | |
|
Walmart US9311421039 |
114,22 | 113,10 | 112,45 | 114,67 | 1,12 | 0,99 |
23:57 29.07.2026 |
8.422.343 | |
|
Cisco US17275R1023 |
112,48 | 115,58 | 112,35 | 117,28 | -3,10 | -2,68 |
23:57 29.07.2026 |
8.364.333 | |
|
Broadcom US11135F1012 |
370,32 | 380,91 | 369,52 | 386,12 | -10,59 | -2,78 |
23:57 29.07.2026 |
8.356.719 | |
|
Verizon US92343V1044 |
47,22 | 48,19 | 45,70 | 48,54 | -0,97 | -2,01 |
23:57 29.07.2026 |
8.193.702 | |
|
PayPal US70450Y1038 |
58,35 | 58,32 | 58,06 | 59,46 | 0,03 | 0,05 |
23:57 29.07.2026 |
7.992.912 | |
|
Boston Scientific US1011371077 |
46,04 | 46,06 | 42,59 | 46,88 | -0,02 | -0,04 |
23:57 29.07.2026 |
7.985.983 | |
|
Palantir US69608A1088 |
123,00 | 123,53 | 122,49 | 127,27 | -0,53 | -0,43 |
23:57 29.07.2026 |
7.909.766 | |
|
ServiceNow US81762P1021 |
115,76 | 110,62 | 109,61 | 118,34 | 5,14 | 4,65 |
23:57 29.07.2026 |
7.849.765 | |
|
Baker Hughes US05722G1004 |
58,72 | 58,46 | 58,54 | 60,46 | 0,26 | 0,44 |
23:57 29.07.2026 |
7.762.915 | |
|
Oracle US68389X1054 |
117,74 | 119,96 | 116,21 | 121,89 | -2,22 | -1,85 |
23:57 29.07.2026 |
7.491.347 | |
|
KLA US4824801009 |
170,19 | 190,80 | 169,81 | 191,27 | -20,61 | -10,80 |
23:57 29.07.2026 |
7.424.353 | |
|
QUALCOMM US7475251036 |
155,68 | 162,88 | 155,00 | 164,50 | -7,20 | -4,42 |
23:57 29.07.2026 |
7.264.774 | |
|
Huntington BancAkties US4461501045 |
16,84 | 17,30 | 16,82 | 17,28 | -0,46 | -2,66 |
23:57 29.07.2026 |
7.166.454 | |
|
Cognizant US1924461023 |
55,97 | 50,31 | 51,26 | 57,06 | 5,66 | 11,25 |
23:57 29.07.2026 |
7.125.116 | |
|
Alphabet C (ex Google) US02079K1079 |
335,76 | 332,60 | 330,42 | 341,97 | 3,16 | 0,95 |
23:57 29.07.2026 |
6.957.066 | |
|
Microchip Technology US5950171042 |
71,37 | 75,71 | 71,24 | 75,83 | -4,34 | -5,73 |
23:57 29.07.2026 |
6.706.732 | |
|
Robinhood US7707001027 |
89,84 | 92,76 | 88,62 | 93,25 | -2,92 | -3,15 |
23:57 29.07.2026 |
6.600.276 | |
|
Mondelez US6092071058 |
64,99 | 62,48 | 63,96 | 66,63 | 2,51 | 4,02 |
23:57 29.07.2026 |
6.534.800 |
** 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.