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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Tyler Technologies US9022521051 |
333,50 | 333,35 | 329,70 | 348,60 | 0,15 | 0,05 |
23:57 29.07.2026 |
277.322 | |
|
Deere US2441991054 |
610,95 | 639,84 | 608,31 | 633,99 | -28,89 | -4,52 |
23:57 29.07.2026 |
275.378 | |
|
Willis Towers Watson IE00BDB6Q211 |
315,93 | 316,16 | 311,22 | 321,11 | -0,23 | -0,07 |
23:57 29.07.2026 |
271.349 | |
|
Avery Dennison US0536111091 |
167,14 | 169,13 | 165,43 | 167,87 | -1,99 | -1,18 |
23:57 29.07.2026 |
270.970 | |
|
Dover US2600031080 |
197,99 | 203,08 | 197,32 | 201,34 | -5,09 | -2,51 |
23:57 29.07.2026 |
267.972 | |
|
J.B. Hunt Transportation Services US4456581077 |
276,14 | 277,62 | 269,17 | 277,76 | -1,48 | -0,53 |
23:57 29.07.2026 |
266.452 | |
|
Elevance Health US0367521038 |
375,98 | 385,73 | 375,75 | 387,58 | -9,75 | -2,53 |
23:57 29.07.2026 |
263.111 | |
|
Motorola Solutions US6200763075 |
434,20 | 440,31 | 433,07 | 441,51 | -6,11 | -1,39 |
23:57 29.07.2026 |
258.235 | |
|
McKesson US58155Q1031 |
888,56 | 889,50 | 888,01 | 906,65 | -0,94 | -0,11 |
23:57 29.07.2026 |
255.651 | |
|
Equinix US29444U7000 |
1008,02 | 1034,86 | 1001,61 | 1044,13 | -26,84 | -2,59 |
23:57 29.07.2026 |
247.796 | |
|
BlackRock US09290D1019 |
1079,19 | 1097,55 | 1079,19 | 1110,00 | -18,36 | -1,67 |
23:57 29.07.2026 |
243.407 | |
|
Charles River Laboratories International US1598641074 |
234,80 | 240,43 | 234,31 | 242,40 | -5,63 | -2,34 |
23:57 29.07.2026 |
241.280 | |
|
Packaging US6951561090 |
249,43 | 253,24 | 246,61 | 252,31 | -3,81 | -1,50 |
23:57 29.07.2026 |
234.367 | |
|
STERIS IE00BFY8C754 |
234,83 | 230,34 | 229,73 | 235,64 | 4,49 | 1,95 |
23:57 29.07.2026 |
231.551 | |
|
Cencora US03073E1055 |
318,61 | 319,58 | 317,25 | 322,20 | -0,97 | -0,30 |
23:57 29.07.2026 |
228.636 | |
|
Ulta Beauty US90384S3031 |
508,09 | 501,52 | 498,46 | 516,77 | 6,57 | 1,31 |
23:57 29.07.2026 |
227.788 | |
|
West Pharmaceutical Services US9553061055 |
337,46 | 337,00 | 331,64 | 339,33 | 0,46 | 0,14 |
23:57 29.07.2026 |
226.854 | |
|
Northrop Grumman US6668071029 |
535,05 | 549,22 | 534,29 | 554,46 | -14,17 | -2,58 |
23:57 29.07.2026 |
222.223 | |
|
AvalonBay Communities US0534841012 |
192,45 | 190,39 | 190,82 | 192,79 | 2,06 | 1,08 |
23:57 29.07.2026 |
193.813 | |
|
Globe Life US37959E1029 |
179,68 | 179,17 | 177,73 | 179,76 | 0,51 | 0,28 |
23:57 29.07.2026 |
188.481 | |
|
Rockwell Automation US7739031091 |
459,39 | 471,17 | 450,25 | 468,46 | -11,78 | -2,50 |
23:57 29.07.2026 |
187.011 | |
|
Williams-Sonoma US9699041011 |
233,81 | 236,32 | 231,07 | 236,10 | -2,51 | -1,06 |
23:57 29.07.2026 |
182.638 | |
|
Huntington Ingalls Industries US4464131063 |
280,40 | 299,90 | 279,65 | 302,31 | -19,50 | -6,50 |
23:57 29.07.2026 |
182.163 | |
|
IDEXX Laboratories US45168D1046 |
569,77 | 569,54 | 565,72 | 574,31 | 0,23 | 0,04 |
23:57 29.07.2026 |
178.760 | |
|
Waters US9418481035 |
379,48 | 383,90 | 377,67 | 391,02 | -4,42 | -1,15 |
23:57 29.07.2026 |
178.414 | |
|
DaVita US23918K1088 |
240,96 | 239,46 | 239,17 | 243,90 | 1,50 | 0,63 |
23:57 29.07.2026 |
176.870 | |
|
Cooper Cos. US2166484020 |
344,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 |
05:16 06.03.2024 |
168.905 | |
|
Comfort Systems USA US1999081045 |
1519,96 | 1626,32 | 1493,00 | 1640,85 | -106,36 | -6,54 |
23:57 29.07.2026 |
162.066 | |
|
TKO GROUP US87256C1018 |
187,35 | 186,06 | 184,81 | 187,56 | 1,29 | 0,69 |
23:57 29.07.2026 |
158.514 | |
|
Everest Reinsurance Group BMG3223R1088 |
393,89 | 398,70 | 392,08 | 399,69 | -4,81 | -1,21 |
23:57 29.07.2026 |
156.108 | |
|
Martin Marietta Materials US5732841060 |
569,66 | 583,67 | 567,57 | 587,40 | -14,01 | -2,40 |
23:57 29.07.2026 |
155.009 | |
|
United Rentals US9113631090 |
1055,11 | 1091,26 | 1055,11 | 1096,31 | -36,15 | -3,31 |
23:57 29.07.2026 |
141.424 | |
|
EMCOR Group US29084Q1004 |
672,48 | 705,82 | 669,55 | 708,40 | -33,34 | -4,72 |
23:57 29.07.2026 |
140.235 | |
|
Essex Property Trust US2971781057 |
296,80 | 294,52 | 294,66 | 297,53 | 2,28 | 0,77 |
23:57 29.07.2026 |
139.024 | |
|
MSCI US55354G1004 |
582,92 | 579,39 | 578,92 | 589,99 | 3,53 | 0,61 |
23:57 29.07.2026 |
135.758 | |
|
Ralph Lauren A US7512121010 |
375,68 | 377,46 | 367,58 | 379,42 | -1,78 | -0,47 |
23:57 29.07.2026 |
131.345 | |
|
Parker Hannifin US7010941042 |
951,07 | 990,96 | 943,63 | 984,93 | -39,89 | -4,03 |
23:57 29.07.2026 |
126.073 | |
|
Snap-On US8330341012 |
414,83 | 419,31 | 411,59 | 417,99 | -4,48 | -1,07 |
23:57 29.07.2026 |
124.219 | |
|
Erie Indemnity US29530P1021 |
248,55 | 242,43 | 239,22 | 248,55 | 6,12 | 2,52 |
23:57 29.07.2026 |
118.908 | |
|
Ameriprise Financial US03076C1062 |
540,29 | 546,62 | 539,41 | 547,71 | -6,33 | -1,16 |
23:57 29.07.2026 |
118.711 |
** 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.