anmelden
S&P 500
7.621,52
PKT
-35,46
PKT
-0,46
%
Indikation*
7.619,98
PKT
-37,00
PKT
-0,48
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
The Trade Desk A US88339J1051 |
14,97 | 14,34 | 14,32 | 14,99 | 0,63 | 4,39 |
23:30 14.09.2026 |
4.514.223 | |
|
Huntington BancAkties US4461501045 |
16,77 | 16,86 | 16,70 | 16,99 | -0,09 | -0,53 |
23:30 14.09.2026 |
4.200.113 | |
|
Lam Research US5128073062 |
273,49 | 298,22 | 273,24 | 280,02 | -24,73 | -8,29 |
23:30 14.09.2026 |
4.102.318 | |
|
Corning US2193501051 |
143,60 | 166,40 | 142,78 | 154,25 | -22,80 | -13,70 |
23:30 14.09.2026 |
4.057.631 | |
|
Kinder Morgan US49456B1017 |
30,96 | 30,86 | 30,68 | 31,34 | 0,10 | 0,32 |
23:30 14.09.2026 |
3.943.724 | |
|
Copart US2172041061 |
31,73 | 29,95 | 30,26 | 31,83 | 1,78 | 5,94 |
23:30 14.09.2026 |
3.911.883 | |
|
HP US40434L1052 |
34,02 | 35,48 | 33,58 | 35,16 | -1,46 | -4,11 |
23:30 14.09.2026 |
3.845.351 | |
|
PepsiCo US7134481081 |
136,34 | 136,32 | 136,15 | 138,80 | 0,02 | 0,01 |
23:30 14.09.2026 |
3.843.674 | |
|
CSX US1264081035 |
48,91 | 48,95 | 48,31 | 48,96 | -0,04 | -0,08 |
23:30 14.09.2026 |
3.632.795 | |
|
Wells Fargo US9497461015 |
88,71 | 90,29 | 87,39 | 90,46 | -1,58 | -1,75 |
23:30 14.09.2026 |
3.544.952 | |
|
Monster Beverage US61174X1090 |
44,20 | 43,40 | 43,60 | 44,41 | 0,80 | 1,84 |
23:30 14.09.2026 |
3.473.139 | |
|
Applied Materials US0382221051 |
424,21 | 456,49 | 419,60 | 432,42 | -32,28 | -7,07 |
23:30 14.09.2026 |
3.456.745 | |
|
Skyworks Solutions US83088M1027 |
79,26 | 88,35 | 79,04 | 86,73 | -9,09 | -10,29 |
23:30 14.09.2026 |
3.426.042 | |
|
Salesforce US79466L3024 |
259,43 | 247,72 | 251,50 | 260,11 | 11,71 | 4,73 |
23:30 14.09.2026 |
3.403.916 | |
|
Coinbase US19260Q1076 |
191,45 | 175,26 | 180,29 | 193,21 | 16,19 | 9,24 |
23:30 14.09.2026 |
3.403.168 | |
|
Coca-Cola US1912161007 |
89,35 | 88,29 | 88,87 | 90,20 | 1,06 | 1,20 |
23:30 14.09.2026 |
3.337.207 | |
|
Procter Gamble US7427181091 |
146,13 | 145,27 | 145,79 | 147,72 | 0,86 | 0,59 |
23:30 14.09.2026 |
3.237.580 | |
|
Uber US90353T1007 |
72,63 | 71,67 | 71,29 | 72,79 | 0,96 | 1,34 |
23:30 14.09.2026 |
3.191.447 | |
|
PayPal US70450Y1038 |
54,03 | 53,72 | 53,57 | 54,55 | 0,31 | 0,58 |
23:30 14.09.2026 |
3.154.556 | |
|
Baker Hughes US05722G1004 |
56,78 | 59,06 | 56,25 | 58,98 | -2,28 | -3,86 |
23:30 14.09.2026 |
3.138.251 | |
|
Amphenol US0320951017 |
78,55 | 83,92 | 78,36 | 81,02 | -5,37 | -6,40 |
23:30 14.09.2026 |
3.132.786 | |
|
General Mills US3703341046 |
36,47 | 35,85 | 36,25 | 37,00 | 0,62 | 1,73 |
23:30 14.09.2026 |
3.115.972 | |
|
ServiceNow US81762P1021 |
142,35 | 132,53 | 137,24 | 143,18 | 9,82 | 7,41 |
23:30 14.09.2026 |
3.092.051 | |
|
Devon Energy US25179M1036 |
49,73 | 50,23 | 49,61 | 51,67 | -0,50 | -1,00 |
23:30 14.09.2026 |
3.029.046 | |
|
Chevron US1667641005 |
212,17 | 214,06 | 211,29 | 217,56 | -1,89 | -0,88 |
23:30 14.09.2026 |
2.977.695 | |
|
Texas Instruments US8825081040 |
263,42 | 268,70 | 257,26 | 266,09 | -5,28 | -1,97 |
23:30 14.09.2026 |
2.940.702 | |
|
NextEra Energy US65339F1012 |
81,63 | 82,31 | 81,51 | 82,67 | -0,68 | -0,83 |
23:30 14.09.2026 |
2.927.251 | |
|
Viatris US92556V1061 |
16,66 | 16,51 | 16,47 | 16,84 | 0,15 | 0,91 |
23:30 14.09.2026 |
2.905.082 | |
|
The Mosaic US61945C1036 |
25,05 | 25,19 | 24,48 | 25,15 | -0,14 | -0,56 |
23:30 14.09.2026 |
2.772.572 | |
|
U.S. Bancorp US9029733048 |
62,68 | 62,84 | 62,31 | 63,19 | -0,16 | -0,25 |
23:30 14.09.2026 |
2.761.392 | |
|
Abbott Laboratories US0028241000 |
103,09 | 101,95 | 102,57 | 104,41 | 1,14 | 1,12 |
23:30 14.09.2026 |
2.706.628 | |
|
Halliburton US4062161017 |
35,01 | 35,84 | 34,63 | 36,00 | -0,83 | -2,32 |
23:30 14.09.2026 |
2.702.815 | |
|
Citigroup US1729674242 |
136,18 | 138,82 | 132,71 | 137,91 | -2,64 | -1,90 |
23:30 14.09.2026 |
2.630.945 | |
|
Schlumberger AN8068571086 |
53,32 | 56,06 | 53,10 | 55,94 | -2,74 | -4,89 |
23:30 14.09.2026 |
2.586.655 | |
|
Rollins US7757111049 |
35,31 | 34,73 | 34,97 | 35,49 | 0,58 | 1,67 |
23:30 14.09.2026 |
2.499.802 | |
|
Fastenal US3119001044 |
49,44 | 49,32 | 48,73 | 49,68 | 0,12 | 0,24 |
23:30 14.09.2026 |
2.498.632 | |
|
Tractor Supply US8923561067 |
33,83 | 33,01 | 32,97 | 33,99 | 0,82 | 2,48 |
23:30 14.09.2026 |
2.489.458 | |
|
Freeport-McMoRan US35671D8570 |
69,34 | 71,07 | 67,06 | 70,05 | -1,73 | -2,43 |
23:30 14.09.2026 |
2.462.504 | |
|
Chipotle Mexican Grill US1696561059 |
37,03 | 36,20 | 36,46 | 37,21 | 0,83 | 2,29 |
23:30 14.09.2026 |
2.428.251 | |
|
TJX Cos. US8725401090 |
125,99 | 126,02 | 125,80 | 127,70 | -0,03 | -0,02 |
23:30 14.09.2026 |
2.424.067 |
** 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.
