S&P 500
5.683,14
PKT
-3,53
PKT
-0,06
%
offiziell, realtime
5.702,25
USD
-6,75
USD
-0,12
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
APA US03743Q1085 |
15,78 | 16,46 | 15,66 | 16,10 | -0,69 | -4,16 |
20:45 05.05.2025 |
1.297.647 | |
|
Occidental Petroleum US6745991058 |
39,16 | 40,61 | 38,76 | 39,70 | -1,45 | -3,57 |
20:45 05.05.2025 |
1.286.820 | |
|
Southwest Airlines US8447411088 |
30,34 | 29,85 | 29,64 | 30,59 | 0,49 | 1,62 |
20:45 05.05.2025 |
1.258.913 | |
|
Caesars Entertainment US12769G1004 |
28,01 | 27,80 | 27,29 | 28,41 | 0,21 | 0,76 |
20:45 05.05.2025 |
1.241.640 | |
|
Halliburton US4062161017 |
20,10 | 20,60 | 20,05 | 20,43 | -0,51 | -2,45 |
20:45 05.05.2025 |
1.226.495 | |
|
AES US00130H1059 |
10,21 | 10,18 | 9,96 | 10,24 | 0,03 | 0,25 |
20:45 05.05.2025 |
1.222.559 | |
|
QUALCOMM US7475251036 |
140,24 | 139,81 | 138,29 | 140,77 | 0,43 | 0,31 |
20:45 05.05.2025 |
1.186.746 | |
|
Viatris US92556V1061 |
8,73 | 8,65 | 8,57 | 8,76 | 0,08 | 0,87 |
20:45 05.05.2025 |
1.174.698 | |
|
Moderna US60770K1079 |
28,13 | 27,61 | 27,18 | 28,52 | 0,52 | 1,88 |
20:45 05.05.2025 |
1.171.530 | |
|
Baker Hughes US05722G1004 |
36,88 | 37,10 | 36,15 | 36,92 | -0,22 | -0,59 |
20:45 05.05.2025 |
1.087.894 | |
|
Microchip Technology US5950171042 |
48,11 | 47,91 | 46,86 | 48,16 | 0,20 | 0,42 |
20:45 05.05.2025 |
1.059.013 | |
|
Newmont US6516391066 |
52,84 | 51,53 | 52,25 | 53,05 | 1,31 | 2,54 |
20:45 05.05.2025 |
1.049.347 | |
|
Hewlett Packard Enterprise US42824C1099 |
16,84 | 16,86 | 16,63 | 16,99 | -0,03 | -0,15 |
20:45 05.05.2025 |
1.030.731 | |
|
Netflix US64110L1061 |
1138,68 | 1156,49 | 1107,67 | 1144,00 | -17,81 | -1,54 |
20:45 05.05.2025 |
1.021.491 | |
|
Coca-Cola US1912161007 |
71,56 | 71,65 | 71,02 | 71,72 | -0,09 | -0,13 |
20:45 05.05.2025 |
977.236 | |
|
Chipotle Mexican Grill US1696561059 |
50,40 | 51,56 | 50,02 | 51,07 | -1,17 | -2,26 |
20:45 05.05.2025 |
976.172 | |
|
Fortinet US34959E1091 |
108,91 | 106,18 | 104,46 | 109,32 | 2,73 | 2,57 |
20:45 05.05.2025 |
966.590 | |
|
CSX US1264081035 |
28,65 | 28,70 | 28,40 | 28,77 | -0,06 | -0,19 |
20:45 05.05.2025 |
954.559 | |
|
GE HealthCare Technologies US36266G1076 |
69,94 | 70,53 | 69,38 | 70,59 | -0,59 | -0,84 |
20:45 05.05.2025 |
931.100 | |
|
Tyson Foods US9024941034 |
56,29 | 60,79 | 54,50 | 58,26 | -4,50 | -7,40 |
20:45 05.05.2025 |
930.251 | |
|
Nike US6541061031 |
57,79 | 58,59 | 57,29 | 58,31 | -0,80 | -1,37 |
20:45 05.05.2025 |
928.884 | |
|
Chevron US1667641005 |
136,11 | 138,50 | 135,19 | 136,72 | -2,39 | -1,73 |
20:45 05.05.2025 |
916.213 | |
|
ConocoPhillips US20825C1045 |
88,61 | 91,41 | 87,93 | 89,73 | -2,80 | -3,06 |
20:45 05.05.2025 |
910.628 | |
|
Paramount Global US92556H2067 |
11,33 | 11,43 | 11,16 | 11,40 | -0,11 | -0,92 |
20:45 05.05.2025 |
903.856 | |
|
Dow US2605571031 |
29,32 | 30,42 | 29,25 | 29,92 | -1,10 | -3,62 |
20:45 05.05.2025 |
903.531 | |
|
Walmart US9311421039 |
99,60 | 98,75 | 98,55 | 99,74 | 0,85 | 0,86 |
20:45 05.05.2025 |
899.837 | |
|
The Kraft Heinz Company US5007541064 |
28,53 | 28,64 | 28,36 | 28,65 | -0,11 | -0,38 |
20:45 05.05.2025 |
863.664 | |
|
KeyCorp US4932671088 |
15,71 | 15,49 | 15,30 | 15,79 | 0,22 | 1,42 |
20:45 05.05.2025 |
860.359 | |
|
Lam Research US5128073062 |
74,59 | 74,52 | 73,78 | 74,90 | 0,07 | 0,09 |
20:45 05.05.2025 |
856.240 | |
|
eBay US2786421030 |
70,36 | 68,60 | 68,15 | 70,94 | 1,76 | 2,57 |
20:45 05.05.2025 |
854.508 | |
|
Verizon US92343V1044 |
43,60 | 43,74 | 43,23 | 44,00 | -0,14 | -0,32 |
20:45 05.05.2025 |
810.737 | |
|
Gilead Sciences US3755581036 |
102,81 | 103,68 | 102,46 | 103,85 | -0,87 | -0,84 |
20:45 05.05.2025 |
810.491 | |
|
Citigroup US1729674242 |
70,79 | 70,59 | 69,33 | 70,93 | 0,20 | 0,28 |
20:45 05.05.2025 |
790.295 | |
|
Kinder Morgan US49456B1017 |
26,92 | 26,83 | 26,27 | 26,96 | 0,09 | 0,32 |
20:45 05.05.2025 |
789.745 | |
|
Regions Financial US7591EP1005 |
21,30 | 21,05 | 20,80 | 21,37 | 0,25 | 1,19 |
20:45 05.05.2025 |
778.431 | |
|
Walt Disney US2546871060 |
92,98 | 92,49 | 89,90 | 93,07 | 0,49 | 0,53 |
20:45 05.05.2025 |
747.410 | |
|
Huntington BancAkties US4461501045 |
15,20 | 15,08 | 14,90 | 15,25 | 0,12 | 0,76 |
20:45 05.05.2025 |
739.189 | |
|
Western Digital US9581021055 |
45,42 | 44,69 | 44,12 | 45,56 | 0,73 | 1,63 |
20:45 05.05.2025 |
711.558 | |
|
Host Hotels Resorts US44107P1049 |
14,87 | 14,79 | 14,60 | 14,95 | 0,08 | 0,51 |
20:45 05.05.2025 |
700.009 | |
|
Coterra Energy US1270971039 |
25,50 | 25,67 | 25,12 | 25,54 | -0,18 | -0,68 |
20:45 05.05.2025 |
683.959 |
** 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.