S&P 500
6.608,62
PKT
+24,33
PKT
+0,37
%
offiziell, realtime
6.609,50
USD
+21,25
USD
+0,32
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Simon Property Group US8288061091 |
182,94 | 182,47 | 181,69 | 183,33 | 0,47 | 0,26 |
19:38 15.09.2025 |
57.176 | |
|
Humana US4448591028 |
272,62 | 276,44 | 271,11 | 276,14 | -3,82 | -1,38 |
19:38 15.09.2025 |
56.496 | |
|
Clorox US1890541097 |
123,08 | 123,51 | 123,08 | 124,28 | -0,43 | -0,35 |
19:38 15.09.2025 |
54.505 | |
|
PTC US69370C1009 |
205,29 | 205,11 | 205,12 | 208,47 | 0,18 | 0,09 |
19:38 15.09.2025 |
52.399 | |
|
Allegion IE00BFRT3W74 |
175,86 | 175,02 | 174,40 | 177,63 | 0,84 | 0,48 |
19:38 15.09.2025 |
51.323 | |
|
Molina Healthcare US60855R1005 |
176,28 | 180,88 | 174,87 | 180,77 | -4,60 | -2,54 |
19:38 15.09.2025 |
50.197 | |
|
S&P Global US78409V1044 |
544,59 | 544,23 | 543,91 | 547,89 | 0,36 | 0,07 |
19:38 15.09.2025 |
49.407 | |
|
Roper Technolgies US7766961061 |
507,46 | 512,53 | 507,46 | 513,97 | -5,07 | -0,99 |
19:38 15.09.2025 |
48.794 | |
|
PerkinElmer US7140461093 |
83,02 | 82,87 | 81,76 | 83,32 | 0,15 | 0,18 |
19:38 15.09.2025 |
48.534 | |
|
State Street US8574771031 |
112,29 | 112,44 | 112,21 | 113,61 | -0,15 | -0,13 |
19:38 15.09.2025 |
47.836 | |
|
American Water Works US0304201033 |
137,56 | 139,28 | 137,42 | 139,47 | -1,72 | -1,23 |
19:38 15.09.2025 |
46.972 | |
|
DaVita US23918K1088 |
131,23 | 133,17 | 131,04 | 133,17 | -1,94 | -1,46 |
19:38 15.09.2025 |
46.269 | |
|
Zimmer Biomet US98956P1021 |
101,32 | 103,08 | 101,32 | 103,50 | -1,76 | -1,71 |
19:38 15.09.2025 |
46.216 | |
|
Extra Space Storage US30225T1025 |
143,72 | 147,15 | 143,72 | 147,04 | -3,43 | -2,33 |
19:38 15.09.2025 |
45.389 | |
|
General Dynamics US3695501086 |
326,24 | 326,15 | 326,11 | 328,15 | 0,09 | 0,03 |
19:38 15.09.2025 |
45.241 | |
|
Williams-Sonoma US9699041011 |
199,67 | 196,95 | 197,09 | 200,00 | 2,72 | 1,38 |
19:38 15.09.2025 |
44.261 | |
|
IQVIA US46266C1053 |
187,91 | 187,22 | 186,78 | 188,95 | 0,69 | 0,37 |
19:38 15.09.2025 |
43.855 | |
|
Stryker US8636671013 |
379,73 | 383,34 | 379,73 | 385,99 | -3,62 | -0,94 |
19:38 15.09.2025 |
43.118 | |
|
AvalonBay Communities US0534841012 |
193,22 | 195,15 | 193,22 | 195,29 | -1,93 | -0,99 |
19:38 15.09.2025 |
42.798 | |
|
Arthur J. Gallagher US3635761097 |
290,77 | 297,28 | 290,77 | 298,03 | -6,51 | -2,19 |
19:38 15.09.2025 |
42.761 | |
|
Travelers US89417E1091 |
277,91 | 278,93 | 277,37 | 279,52 | -1,02 | -0,37 |
19:38 15.09.2025 |
42.682 | |
|
PPG Industries US6935061076 |
109,63 | 110,72 | 109,15 | 111,33 | -1,09 | -0,98 |
19:38 15.09.2025 |
42.650 | |
|
Ameren US0236081024 |
100,33 | 100,79 | 100,25 | 100,97 | -0,46 | -0,46 |
19:38 15.09.2025 |
42.445 | |
|
A.O. Smith US8318652091 |
72,85 | 72,57 | 72,47 | 73,21 | 0,28 | 0,39 |
19:38 15.09.2025 |
41.947 | |
|
Zebra Technologies US9892071054 |
320,56 | 312,65 | 314,00 | 320,87 | 7,91 | 2,53 |
19:38 15.09.2025 |
41.274 | |
|
Aon IE00BLP1HW54 |
368,06 | 371,95 | 368,06 | 373,48 | -3,89 | -1,05 |
19:38 15.09.2025 |
39.267 | |
|
Harris US5024311095 |
280,34 | 279,20 | 278,49 | 281,97 | 1,14 | 0,41 |
19:38 15.09.2025 |
38.449 | |
|
MSCI US55354G1004 |
579,90 | 583,25 | 578,28 | 584,15 | -3,35 | -0,57 |
19:38 15.09.2025 |
38.219 | |
|
Genuine Parts US3724601055 |
139,82 | 141,28 | 139,29 | 141,04 | -1,46 | -1,03 |
19:38 15.09.2025 |
37.329 | |
|
Charles River Laboratories International US1598641074 |
152,68 | 152,89 | 151,69 | 154,00 | -0,21 | -0,14 |
19:38 15.09.2025 |
37.063 | |
|
Pentair IE00BLS09M33 |
110,42 | 110,95 | 110,36 | 111,48 | -0,53 | -0,48 |
19:38 15.09.2025 |
36.910 | |
|
F5 Networks US3156161024 |
323,28 | 321,67 | 319,95 | 323,86 | 1,61 | 0,50 |
19:38 15.09.2025 |
35.766 | |
|
Leidos US5253271028 |
182,44 | 183,86 | 181,84 | 184,22 | -1,42 | -0,77 |
19:38 15.09.2025 |
35.663 | |
|
Ralph Lauren A US7512121010 |
315,70 | 315,14 | 314,45 | 318,59 | 0,56 | 0,18 |
19:38 15.09.2025 |
35.522 | |
|
Dover US2600031080 |
172,49 | 172,98 | 172,45 | 173,79 | -0,49 | -0,28 |
19:38 15.09.2025 |
35.472 | |
|
Moodys US6153691059 |
510,83 | 512,31 | 510,42 | 513,62 | -1,48 | -0,29 |
19:38 15.09.2025 |
35.352 | |
|
ResMed US7611521078 |
271,71 | 270,14 | 271,00 | 273,31 | 1,57 | 0,58 |
19:38 15.09.2025 |
35.187 | |
|
Cincinnati Financial US1720621010 |
156,15 | 156,86 | 156,15 | 157,61 | -0,71 | -0,45 |
19:38 15.09.2025 |
35.116 | |
|
Monolithic Power Systems US6098391054 |
845,73 | 834,14 | 833,01 | 851,66 | 11,59 | 1,39 |
19:38 15.09.2025 |
34.610 | |
|
HCA US40412C1018 |
403,42 | 405,13 | 402,58 | 406,22 | -1,72 | -0,42 |
19:38 15.09.2025 |
34.417 |
** 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.