anmelden
S&P 500
7.378,41
PKT
-50,37
PKT
-0,68
%
Indikation, realtime*
7.377,80
PKT
-50,98
PKT
-0,69
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
GE HealthCare Technologies US36266G1076 |
71,53 | 64,11 | 68,21 | 72,04 | 7,42 | 11,57 |
19:41 29.07.2026 |
1.897.269 | |
|
Vertiv US92537N1081 |
225,50 | 269,56 | 223,61 | 246,50 | -44,06 | -16,35 |
19:41 29.07.2026 |
1.890.726 | |
|
Broadcom US11135F1012 |
377,05 | 380,91 | 369,52 | 381,33 | -3,86 | -1,01 |
19:41 29.07.2026 |
1.889.504 | |
|
Pfizer US7170811035 |
25,19 | 25,25 | 25,15 | 25,37 | -0,06 | -0,24 |
19:41 29.07.2026 |
1.860.327 | |
|
QUALCOMM US7475251036 |
160,68 | 162,88 | 157,85 | 163,00 | -2,20 | -1,35 |
19:41 29.07.2026 |
1.752.618 | |
|
Microchip Technology US5950171042 |
72,51 | 75,71 | 71,24 | 75,83 | -3,20 | -4,23 |
19:41 29.07.2026 |
1.650.378 | |
|
Alphabet C (ex Google) US02079K1079 |
337,20 | 332,60 | 330,42 | 337,25 | 4,60 | 1,38 |
19:41 29.07.2026 |
1.604.604 | |
|
Kraft Heinz Company US5007541064 |
27,84 | 27,30 | 27,22 | 28,09 | 0,54 | 1,96 |
19:41 29.07.2026 |
1.577.544 | |
|
Oracle US68389X1054 |
118,71 | 119,96 | 116,21 | 120,40 | -1,25 | -1,04 |
19:41 29.07.2026 |
1.557.171 | |
|
Salesforce US79466L3024 |
187,98 | 181,50 | 182,09 | 189,34 | 6,48 | 3,57 |
19:41 29.07.2026 |
1.549.718 | |
|
HP US40434L1052 |
28,57 | 28,29 | 27,59 | 28,69 | 0,28 | 0,97 |
19:41 29.07.2026 |
1.525.659 | |
|
Applied Materials US0382221051 |
450,97 | 476,46 | 441,44 | 474,99 | -25,49 | -5,35 |
19:41 29.07.2026 |
1.328.170 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
594,80 | 593,41 | 585,25 | 595,34 | 1,39 | 0,23 |
19:41 29.07.2026 |
1.277.785 | |
|
The Trade Desk A US88339J1051 |
19,23 | 18,91 | 18,55 | 19,28 | 0,32 | 1,69 |
19:41 29.07.2026 |
1.275.705 | |
|
CSX US1264081035 |
50,60 | 50,84 | 50,30 | 50,98 | -0,25 | -0,48 |
19:41 29.07.2026 |
1.252.502 | |
|
Verizon US92343V1044 |
48,13 | 48,19 | 47,86 | 48,54 | -0,06 | -0,12 |
19:41 29.07.2026 |
1.206.384 | |
|
Coca-Cola US1912161007 |
89,56 | 88,27 | 88,64 | 90,92 | 1,29 | 1,46 |
19:41 29.07.2026 |
1.198.195 | |
|
Adobe US00724F1012 |
262,49 | 249,18 | 248,75 | 264,14 | 13,31 | 5,34 |
19:41 29.07.2026 |
1.171.480 | |
|
Copart US2172041061 |
31,07 | 30,69 | 30,21 | 31,33 | 0,38 | 1,24 |
19:41 29.07.2026 |
1.159.779 | |
|
Western Digital US9581021055 |
477,92 | 463,51 | 456,81 | 485,99 | 14,41 | 3,11 |
19:41 29.07.2026 |
1.141.748 | |
|
Procter Gamble US7427181091 |
145,36 | 148,88 | 140,40 | 145,95 | -3,52 | -2,36 |
19:41 29.07.2026 |
1.081.941 | |
|
Exelon US30161N1019 |
47,06 | 47,31 | 46,95 | 47,64 | -0,25 | -0,53 |
19:41 29.07.2026 |
1.058.762 | |
|
Seagate Technology IE00BKVD2N49 |
795,92 | 747,30 | 748,00 | 805,00 | 48,62 | 6,51 |
19:41 29.07.2026 |
1.054.956 | |
|
Interactive Brokers Group US45841N1072 |
87,72 | 90,91 | 86,17 | 90,37 | -3,20 | -3,51 |
19:41 29.07.2026 |
1.042.737 | |
|
Freeport-McMoRan US35671D8570 |
59,70 | 61,64 | 58,19 | 61,00 | -1,94 | -3,15 |
19:41 29.07.2026 |
1.027.971 | |
|
Amphenol US0320951017 |
151,49 | 143,85 | 149,42 | 159,26 | 7,64 | 5,31 |
19:41 29.07.2026 |
1.020.441 | |
|
KeyCorp US4932671088 |
22,41 | 22,63 | 22,38 | 22,67 | -0,23 | -0,99 |
19:41 29.07.2026 |
1.000.614 | |
|
Nike US6541061031 |
42,73 | 43,05 | 42,48 | 42,96 | -0,32 | -0,74 |
19:41 29.07.2026 |
975.003 | |
|
Carrier Global US14448C1045 |
60,81 | 63,16 | 60,14 | 62,49 | -2,35 | -3,72 |
19:41 29.07.2026 |
970.032 | |
|
PepsiCo US7134481081 |
144,33 | 142,86 | 142,61 | 145,23 | 1,47 | 1,03 |
19:41 29.07.2026 |
966.559 | |
|
Flex SG9999000020 |
103,99 | 113,28 | 99,71 | 108,40 | -9,29 | -8,20 |
19:41 29.07.2026 |
939.878 | |
|
Teradyne US8807701029 |
338,19 | 320,65 | 326,81 | 372,00 | 17,54 | 5,47 |
19:41 29.07.2026 |
899.394 | |
|
Starbucks US8552441094 |
103,68 | 103,10 | 103,15 | 104,83 | 0,58 | 0,56 |
19:41 29.07.2026 |
897.666 | |
|
Texas Instruments US8825081040 |
274,68 | 277,07 | 268,87 | 280,00 | -2,39 | -0,86 |
19:41 29.07.2026 |
888.026 | |
|
Norwegian Cruise Line BMG667211046 |
20,90 | 21,22 | 20,49 | 21,21 | -0,32 | -1,51 |
19:41 29.07.2026 |
855.821 | |
|
T-Mobile US US8725901040 |
181,00 | 182,39 | 180,24 | 183,59 | -1,39 | -0,76 |
19:41 29.07.2026 |
828.772 | |
|
Expand Energy US1651677353 |
92,55 | 88,52 | 88,77 | 93,07 | 4,03 | 4,55 |
19:41 29.07.2026 |
824.212 | |
|
Wells Fargo US9497461015 |
85,11 | 86,87 | 84,20 | 87,00 | -1,76 | -2,03 |
19:41 29.07.2026 |
816.209 | |
|
Regions Financial US7591EP1005 |
31,13 | 31,27 | 31,01 | 31,34 | -0,14 | -0,45 |
19:41 29.07.2026 |
766.416 | |
|
Booking US09857L1089 |
202,22 | 199,31 | 195,50 | 202,39 | 2,91 | 1,46 |
19:41 29.07.2026 |
760.064 |
** 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.