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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Roper Technolgies US7766961061 |
408,07 | 390,92 | 390,93 | 410,24 | 17,15 | 4,39 |
23:57 29.07.2026 |
426.816 | |
|
Wynn Resorts US9831341071 |
99,01 | 99,02 | 97,70 | 99,41 | -0,01 | -0,01 |
23:57 29.07.2026 |
424.960 | |
|
Generac US3687361044 |
195,19 | 195,60 | 192,02 | 209,00 | -0,41 | -0,21 |
23:57 29.07.2026 |
421.701 | |
|
Northern Trust US6658591044 |
177,65 | 180,86 | 177,48 | 181,50 | -3,21 | -1,77 |
23:57 29.07.2026 |
419.567 | |
|
Agilent Technologies US00846U1016 |
140,30 | 140,54 | 139,50 | 141,98 | -0,24 | -0,17 |
23:57 29.07.2026 |
416.877 | |
|
Loews US5404241086 |
118,94 | 119,40 | 118,65 | 119,84 | -0,46 | -0,39 |
23:57 29.07.2026 |
413.213 | |
|
Public Storage US74460D1090 |
329,44 | 330,47 | 328,55 | 335,29 | -1,03 | -0,31 |
23:57 29.07.2026 |
411.319 | |
|
Allstate US0200021014 |
274,39 | 272,42 | 270,48 | 277,21 | 1,97 | 0,72 |
23:57 29.07.2026 |
400.121 | |
|
Gartner US3666511072 |
165,65 | 155,84 | 155,95 | 167,24 | 9,81 | 6,29 |
23:57 29.07.2026 |
394.020 | |
|
Marathon Petroleum US56585A1025 |
308,72 | 306,05 | 307,40 | 315,61 | 2,67 | 0,87 |
23:57 29.07.2026 |
387.303 | |
|
Chubb CH0044328745 |
361,90 | 363,50 | 360,75 | 365,91 | -1,60 | -0,44 |
23:57 29.07.2026 |
383.227 | |
|
Simon Property Group US8288061091 |
235,61 | 236,70 | 234,48 | 238,27 | -1,09 | -0,46 |
23:57 29.07.2026 |
382.362 | |
|
Allegion IE00BFRT3W74 |
158,47 | 161,23 | 156,98 | 160,10 | -2,76 | -1,71 |
23:57 29.07.2026 |
381.558 | |
|
HCA US40412C1018 |
408,18 | 418,19 | 405,80 | 420,00 | -10,01 | -2,39 |
23:57 29.07.2026 |
379.748 | |
|
Zebra Technologies US9892071054 |
282,98 | 284,40 | 280,93 | 288,00 | -1,42 | -0,50 |
23:57 29.07.2026 |
374.538 | |
|
Ametek US0311001004 |
235,25 | 241,43 | 234,00 | 240,65 | -6,18 | -2,56 |
23:57 29.07.2026 |
372.236 | |
|
Quanta Services US74762E1029 |
561,14 | 588,36 | 554,80 | 590,58 | -27,22 | -4,63 |
23:57 29.07.2026 |
366.172 | |
|
Vulcan Materials US9291601097 |
283,92 | 288,42 | 283,08 | 300,63 | -4,50 | -1,56 |
23:57 29.07.2026 |
361.338 | |
|
Jack Henry Associates US4262811015 |
161,15 | 157,43 | 157,75 | 162,96 | 3,72 | 2,36 |
23:57 29.07.2026 |
360.024 | |
|
Equifax US2944291051 |
187,05 | 187,02 | 186,11 | 190,15 | 0,03 | 0,02 |
23:57 29.07.2026 |
357.857 | |
|
Mid-America Apartment Communities US59522J1034 |
137,38 | 135,64 | 136,10 | 137,78 | 1,74 | 1,28 |
23:57 29.07.2026 |
355.778 | |
|
Regeneron Pharmaceuticals US75886F1075 |
695,42 | 695,18 | 691,00 | 701,79 | 0,24 | 0,03 |
23:57 29.07.2026 |
355.143 | |
|
Dominos Pizza US25754A2015 |
360,00 | 350,47 | 347,98 | 364,49 | 9,53 | 2,72 |
23:57 29.07.2026 |
351.675 | |
|
IDEX US45167R1041 |
229,52 | 224,65 | 226,41 | 243,65 | 4,87 | 2,17 |
23:57 29.07.2026 |
350.882 | |
|
Broadridge Financial Solutions US11133T1034 |
159,20 | 158,18 | 158,27 | 163,17 | 1,02 | 0,64 |
23:57 29.07.2026 |
349.281 | |
|
L3Harris Technologies US5024311095 |
297,53 | 305,20 | 295,11 | 307,16 | -7,67 | -2,51 |
23:57 29.07.2026 |
342.635 | |
|
Cincinnati Financial US1720621010 |
181,33 | 182,63 | 178,48 | 181,43 | -1,30 | -0,71 |
23:57 29.07.2026 |
340.223 | |
|
Cummins US2310211063 |
606,00 | 641,60 | 597,59 | 635,01 | -35,60 | -5,55 |
23:57 29.07.2026 |
330.734 | |
|
Wabtec US9297401088 |
291,76 | 305,79 | 291,53 | 301,42 | -14,03 | -4,59 |
23:57 29.07.2026 |
328.415 | |
|
Atmos Energy US0495601058 |
177,67 | 179,38 | 177,14 | 181,22 | -1,71 | -0,95 |
23:57 29.07.2026 |
324.137 | |
|
Universal Health Services US9139031002 |
168,16 | 166,22 | 164,84 | 170,00 | 1,94 | 1,17 |
23:57 29.07.2026 |
318.517 | |
|
F5 Networks US3156161024 |
386,95 | 403,46 | 385,72 | 410,99 | -16,51 | -4,09 |
23:57 29.07.2026 |
316.431 | |
|
Air Products and Chemicals US0091581068 |
294,27 | 292,85 | 291,70 | 295,41 | 1,42 | 0,48 |
23:57 29.07.2026 |
306.863 | |
|
Lockheed Martin US5398301094 |
569,20 | 581,31 | 568,86 | 586,99 | -12,11 | -2,08 |
23:57 29.07.2026 |
304.022 | |
|
Moodys US6153691059 |
483,24 | 484,20 | 480,98 | 489,61 | -0,96 | -0,20 |
23:57 29.07.2026 |
303.859 | |
|
Expeditors International of Washington US3021301094 |
170,13 | 171,42 | 169,35 | 171,46 | -1,29 | -0,75 |
23:57 29.07.2026 |
303.213 | |
|
Keysight Technologies US49338L1035 |
296,72 | 305,17 | 294,05 | 307,67 | -8,45 | -2,77 |
23:57 29.07.2026 |
297.650 | |
|
VeriSign US92343E1029 |
290,92 | 281,15 | 282,98 | 295,03 | 9,77 | 3,48 |
23:57 29.07.2026 |
294.065 | |
|
M&T Bank US55261F1049 |
250,33 | 252,61 | 249,43 | 252,84 | -2,28 | -0,90 |
23:57 29.07.2026 |
291.397 | |
|
Quest Diagnostics US74834L1008 |
235,22 | 235,94 | 233,09 | 237,81 | -0,72 | -0,31 |
23:57 29.07.2026 |
281.606 |
** 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.