S&P 500
6.932,05
PKT
+22,26
PKT
+0,32
%
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
UDR US9026531049 |
36,43 | 36,05 | 36,07 | 36,59 | 0,38 | 1,05 |
19:50 24.12.2025 |
1.493.030 | |
|
HP US40434L1052 |
23,16 | 22,93 | 22,97 | 23,27 | 0,23 | 1,00 |
19:50 24.12.2025 |
1.452.234 | |
|
JPMorgan Chase US46625H1005 |
329,17 | 325,93 | 325,63 | 329,98 | 3,24 | 0,99 |
19:50 24.12.2025 |
1.450.074 | |
|
Mondelez US6092071058 |
54,62 | 54,15 | 54,13 | 54,65 | 0,47 | 0,87 |
19:50 24.12.2025 |
1.435.218 | |
|
Chipotle Mexican Grill US1696561059 |
37,90 | 37,79 | 37,83 | 38,10 | 0,11 | 0,29 |
19:50 24.12.2025 |
1.403.972 | |
|
Coca-Cola US1912161007 |
70,11 | 69,87 | 69,76 | 70,16 | 0,24 | 0,34 |
19:50 24.12.2025 |
1.397.755 | |
|
Viatris US92556V1061 |
12,24 | 12,02 | 12,03 | 12,49 | 0,22 | 1,83 |
19:50 24.12.2025 |
1.371.279 | |
|
CSX US1264081035 |
36,78 | 36,59 | 36,54 | 36,85 | 0,19 | 0,52 |
19:50 24.12.2025 |
1.352.046 | |
|
Hewlett Packard Enterprise US42824C1099 |
24,44 | 24,58 | 24,44 | 24,69 | -0,14 | -0,57 |
19:50 24.12.2025 |
1.345.587 | |
|
ExxonMobil US30231G1022 |
119,22 | 119,42 | 119,13 | 120,05 | -0,20 | -0,17 |
19:50 24.12.2025 |
1.330.465 | |
|
KeyCorp US4932671088 |
21,14 | 21,05 | 21,00 | 21,21 | 0,09 | 0,43 |
19:50 24.12.2025 |
1.325.625 | |
|
The Trade Desk A US88339J1051 |
38,12 | 37,44 | 37,17 | 38,14 | 0,68 | 1,82 |
19:50 24.12.2025 |
1.322.804 | |
|
Regions Financial US7591EP1005 |
27,73 | 27,55 | 27,47 | 27,85 | 0,18 | 0,65 |
19:50 24.12.2025 |
1.316.300 | |
|
Merck US58933Y1055 |
106,45 | 105,04 | 105,28 | 106,94 | 1,41 | 1,34 |
19:50 24.12.2025 |
1.299.553 | |
|
Walt Disney US2546871060 |
114,48 | 113,22 | 112,94 | 114,53 | 1,26 | 1,11 |
19:50 24.12.2025 |
1.282.759 | |
|
Norwegian Cruise Line BMG667211046 |
23,17 | 23,11 | 23,03 | 23,25 | 0,06 | 0,26 |
19:50 24.12.2025 |
1.242.818 | |
|
Morgan Stanley US6174464486 |
181,65 | 179,50 | 179,62 | 181,97 | 2,15 | 1,20 |
19:50 24.12.2025 |
1.221.600 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
667,55 | 664,94 | 662,36 | 668,17 | 2,61 | 0,39 |
19:50 24.12.2025 |
1.191.595 | |
|
Charles Schwab US8085131055 |
101,85 | 101,18 | 100,90 | 102,11 | 0,67 | 0,66 |
19:50 24.12.2025 |
1.190.420 | |
|
U.S. Bancorp US9029733048 |
54,94 | 54,49 | 54,43 | 55,15 | 0,45 | 0,83 |
19:50 24.12.2025 |
1.190.269 | |
|
Altria US02209S1033 |
58,98 | 58,75 | 58,69 | 58,99 | 0,23 | 0,39 |
19:50 24.12.2025 |
1.134.540 | |
|
Coinbase US19260Q1076 |
239,73 | 242,30 | 237,19 | 240,99 | -2,57 | -1,06 |
19:50 24.12.2025 |
1.109.504 | |
|
Exelon US30161N1019 |
43,52 | 43,46 | 43,20 | 43,55 | 0,06 | 0,14 |
19:50 24.12.2025 |
1.105.880 | |
|
Fifth Third Bancorp US3167731005 |
48,22 | 48,10 | 48,00 | 48,44 | 0,12 | 0,25 |
19:50 24.12.2025 |
1.083.473 | |
|
Starbucks US8552441094 |
84,57 | 83,86 | 83,48 | 84,61 | 0,71 | 0,85 |
19:50 24.12.2025 |
1.046.636 | |
|
Truist Financial US89832Q1094 |
50,74 | 50,49 | 50,33 | 50,86 | 0,25 | 0,50 |
19:50 24.12.2025 |
1.045.600 | |
|
O Reilly Automotive US67103H1077 |
92,40 | 92,07 | 91,95 | 92,71 | 0,33 | 0,36 |
19:50 24.12.2025 |
1.044.311 | |
|
Hologic US4364401012 |
74,50 | 74,87 | 74,20 | 74,59 | -0,37 | -0,49 |
19:50 24.12.2025 |
1.035.763 | |
|
ConAgra Foods US2058871029 |
17,08 | 16,98 | 16,89 | 17,08 | 0,10 | 0,59 |
19:50 24.12.2025 |
1.021.381 | |
|
W. R. Berkley US0844231029 |
70,64 | 70,23 | 70,15 | 70,64 | 0,41 | 0,58 |
19:50 24.12.2025 |
1.015.181 | |
|
Kinder Morgan US49456B1017 |
27,19 | 27,28 | 27,18 | 27,36 | -0,09 | -0,33 |
19:50 24.12.2025 |
1.009.670 | |
|
PepsiCo US7134481081 |
143,74 | 143,68 | 142,97 | 143,99 | 0,06 | 0,04 |
19:50 24.12.2025 |
1.005.378 | |
|
Moderna US60770K1079 |
32,75 | 32,29 | 32,17 | 32,79 | 0,46 | 1,42 |
19:50 24.12.2025 |
966.337 | |
|
ServiceNow US81762P1021 |
152,59 | 154,36 | 152,02 | 153,90 | -1,77 | -1,15 |
19:50 24.12.2025 |
932.649 | |
|
Dominion Energy US25746U1097 |
59,01 | 58,14 | 58,16 | 59,01 | 0,87 | 1,50 |
19:50 24.12.2025 |
930.916 | |
|
Williams Companies US9694571004 |
59,46 | 59,75 | 59,46 | 60,02 | -0,29 | -0,49 |
19:50 24.12.2025 |
930.002 | |
|
NextEra Energy US65339F1012 |
80,45 | 79,79 | 79,71 | 80,47 | 0,66 | 0,83 |
19:50 24.12.2025 |
925.624 | |
|
Occidental Petroleum US6745991058 |
40,00 | 40,10 | 39,95 | 40,23 | -0,10 | -0,25 |
19:50 24.12.2025 |
922.401 | |
|
Campbell Soup US1344291091 |
28,02 | 27,68 | 27,70 | 28,05 | 0,34 | 1,23 |
19:50 24.12.2025 |
922.077 | |
|
Freeport-McMoRan US35671D8570 |
51,92 | 51,90 | 51,24 | 51,98 | 0,02 | 0,04 |
19:50 24.12.2025 |
906.827 |
** 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.