S&P 500
5.650,38
PKT
-36,29
PKT
-0,64
%
offiziell, realtime
5.669,75
USD
-2,00
USD
-0,04
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
J. M. Smucker US8326964058 |
113,91 | 114,76 | 113,06 | 114,44 | -0,85 | -0,74 |
00:20 06.05.2025 |
233.552 | |
|
STERIS IE00BFY8C754 |
224,30 | 224,81 | 221,93 | 226,06 | -0,51 | -0,23 |
00:20 06.05.2025 |
232.041 | |
|
Broadridge Financial Solutions US11133T1034 |
232,18 | 232,91 | 231,38 | 234,12 | -0,73 | -0,31 |
00:20 06.05.2025 |
231.621 | |
|
Republic Services US7607591002 |
250,73 | 250,52 | 248,97 | 251,20 | 0,21 | 0,08 |
00:20 06.05.2025 |
222.991 | |
|
AvalonBay Communities US0534841012 |
210,02 | 212,20 | 209,67 | 211,65 | -2,18 | -1,03 |
00:20 06.05.2025 |
222.458 | |
|
Norfolk Southern US6558441084 |
222,28 | 224,36 | 221,97 | 225,06 | -2,08 | -0,93 |
00:20 06.05.2025 |
220.738 | |
|
Genuine Parts US3724601055 |
118,70 | 120,29 | 118,41 | 119,85 | -1,59 | -1,32 |
00:20 06.05.2025 |
220.494 | |
|
Allegion IE00BFRT3W74 |
140,89 | 140,93 | 140,46 | 141,81 | -0,04 | -0,03 |
00:20 06.05.2025 |
217.461 | |
|
Vulcan Materials US9291601097 |
270,04 | 267,05 | 266,15 | 271,98 | 2,99 | 1,12 |
00:20 06.05.2025 |
215.534 | |
|
Universal Health Services US9139031002 |
178,19 | 178,74 | 177,73 | 180,52 | -0,55 | -0,31 |
00:20 06.05.2025 |
213.198 | |
|
Huntington Ingalls Industries US4464131063 |
233,18 | 230,02 | 229,90 | 234,07 | 3,16 | 1,37 |
00:20 06.05.2025 |
208.463 | |
|
Regency Centers US7588491032 |
72,48 | 73,03 | 72,31 | 73,08 | -0,55 | -0,75 |
00:20 06.05.2025 |
205.953 | |
|
Dover US2600031080 |
173,02 | 173,87 | 172,19 | 174,45 | -0,85 | -0,49 |
00:20 06.05.2025 |
204.633 | |
|
Gartner US3666511072 |
426,98 | 427,49 | 426,36 | 431,04 | -0,51 | -0,12 |
00:20 06.05.2025 |
204.343 | |
|
Raymond James Financial US7547301090 |
142,13 | 141,76 | 140,62 | 143,01 | 0,37 | 0,26 |
00:20 06.05.2025 |
201.897 | |
|
IDEX US45167R1041 |
181,73 | 181,45 | 180,00 | 183,09 | 0,28 | 0,15 |
00:20 06.05.2025 |
199.870 | |
|
Mid-America Apartment Communities US59522J1034 |
165,34 | 167,77 | 164,85 | 167,09 | -2,43 | -1,45 |
00:20 06.05.2025 |
199.781 | |
|
MarketAxess US57060D1081 |
226,80 | 225,68 | 223,82 | 227,62 | 1,12 | 0,50 |
00:20 06.05.2025 |
196.362 | |
|
Generac US3687361044 |
116,60 | 114,56 | 113,94 | 117,53 | 2,04 | 1,78 |
00:20 06.05.2025 |
194.320 | |
|
Deere US2441991054 |
481,34 | 481,67 | 477,41 | 485,20 | -0,33 | -0,07 |
00:20 06.05.2025 |
194.051 | |
|
Equifax US2944291051 |
262,35 | 264,33 | 262,18 | 266,04 | -1,98 | -0,75 |
00:20 06.05.2025 |
190.599 | |
|
Zebra Technologies US9892071054 |
250,70 | 255,95 | 250,60 | 255,44 | -5,25 | -2,05 |
00:20 06.05.2025 |
190.364 | |
|
Willis Towers Watson IE00BDB6Q211 |
309,29 | 312,07 | 309,16 | 312,55 | -2,78 | -0,89 |
00:20 06.05.2025 |
186.823 | |
|
TKO GROUP US87256C1018 |
166,83 | 166,43 | 162,83 | 167,90 | 0,40 | 0,24 |
00:20 06.05.2025 |
186.035 | |
|
Essex Property Trust US2971781057 |
288,31 | 292,82 | 286,53 | 291,27 | -4,51 | -1,54 |
00:20 06.05.2025 |
183.854 | |
|
Ralph Lauren A US7512121010 |
237,81 | 232,63 | 230,81 | 240,34 | 5,18 | 2,23 |
00:20 06.05.2025 |
183.411 | |
|
Moodys US6153691059 |
464,68 | 464,75 | 461,37 | 467,72 | -0,07 | -0,02 |
00:20 06.05.2025 |
179.316 | |
|
F5 Networks US3156161024 |
267,19 | 268,81 | 266,78 | 270,04 | -1,62 | -0,60 |
00:20 06.05.2025 |
179.224 | |
|
News B US65249B2088 |
32,08 | 31,90 | 31,55 | 32,24 | 0,18 | 0,56 |
00:20 06.05.2025 |
178.472 | |
|
BlackRock US09247X1019 |
852,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 |
17:42 13.10.2024 |
171.787 | |
|
United Rentals US9113631090 |
657,73 | 665,40 | 656,12 | 671,22 | -7,67 | -1,15 |
00:20 06.05.2025 |
170.433 | |
|
Cincinnati Financial US1720621010 |
143,89 | 143,58 | 141,78 | 144,61 | 0,31 | 0,22 |
00:20 06.05.2025 |
170.168 | |
|
Cooper Cos. US2166484020 |
344,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 |
05:16 06.03.2024 |
168.905 | |
|
Parker Hannifin US7010941042 |
616,57 | 619,02 | 611,22 | 624,06 | -2,45 | -0,40 |
00:20 06.05.2025 |
166.796 | |
|
Waters US9418481035 |
348,38 | 350,45 | 346,86 | 352,66 | -2,07 | -0,59 |
00:20 06.05.2025 |
165.180 | |
|
Ulta Beauty US90384S3031 |
394,29 | 395,81 | 391,28 | 399,58 | -1,52 | -0,38 |
00:20 06.05.2025 |
164.198 | |
|
Dominos Pizza US25754A2015 |
477,84 | 484,61 | 477,71 | 484,22 | -6,77 | -1,40 |
00:20 06.05.2025 |
162.367 | |
|
Globe Life US37959E1029 |
121,49 | 121,83 | 121,19 | 122,60 | -0,34 | -0,28 |
00:20 06.05.2025 |
157.627 | |
|
Everest Reinsurance Group BMG3223R1088 |
347,36 | 348,39 | 345,71 | 349,76 | -1,03 | -0,30 |
00:20 06.05.2025 |
154.482 | |
|
Molina Healthcare US60855R1005 |
319,63 | 318,04 | 316,31 | 322,97 | 1,59 | 0,50 |
00:20 06.05.2025 |
152.035 |
** 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.