S&P 500
6.728,61
PKT
+8,29
PKT
+0,12
%
Indikation*
6.728,80
PKT
+8,48
PKT
+0,13
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Host Hotels Resorts US44107P1049 |
17,84 | 17,32 | 17,27 | 18,14 | 0,52 | 3,00 |
07:41 09.11.2025 |
4.546.255 | |
|
Lam Research US5128073062 |
159,35 | 162,19 | 153,20 | 159,62 | -2,84 | -1,75 |
07:41 09.11.2025 |
4.325.781 | |
|
Walmart US9311421039 |
102,59 | 101,68 | 101,75 | 102,97 | 0,91 | 0,89 |
07:41 09.11.2025 |
4.318.564 | |
|
Regions Financial US7591EP1005 |
24,85 | 24,31 | 24,16 | 24,85 | 0,54 | 2,22 |
07:41 09.11.2025 |
4.276.027 | |
|
Viatris US92556V1061 |
10,12 | 10,11 | 9,92 | 10,16 | 0,01 | 0,10 |
07:41 09.11.2025 |
4.095.836 | |
|
PayPal US70450Y1038 |
66,22 | 66,26 | 64,78 | 66,52 | -0,04 | -0,06 |
07:41 09.11.2025 |
4.083.256 | |
|
Oracle US68389X1054 |
239,26 | 243,80 | 232,36 | 239,42 | -4,54 | -1,86 |
07:41 09.11.2025 |
4.048.165 | |
|
Carnival PA1436583006 |
26,73 | 26,37 | 26,01 | 27,13 | 0,36 | 1,37 |
07:41 09.11.2025 |
3.986.534 | |
|
Block (ex Square) US8522341036 |
65,45 | 70,93 | 61,70 | 66,74 | -5,48 | -7,73 |
07:41 09.11.2025 |
3.923.910 | |
|
The Kraft Heinz Company US5007541064 |
24,28 | 23,72 | 23,76 | 24,30 | 0,56 | 2,36 |
07:41 09.11.2025 |
3.914.167 | |
|
QUALCOMM US7475251036 |
170,89 | 173,20 | 168,26 | 174,25 | -2,31 | -1,33 |
07:41 09.11.2025 |
3.870.014 | |
|
ExxonMobil US30231G1022 |
117,22 | 114,50 | 114,91 | 117,50 | 2,72 | 2,38 |
07:41 09.11.2025 |
3.820.017 | |
|
DexCom US2521311074 |
55,00 | 58,02 | 54,12 | 57,95 | -3,02 | -5,21 |
07:41 09.11.2025 |
3.718.883 | |
|
CSX US1264081035 |
35,34 | 35,16 | 34,93 | 35,35 | 0,18 | 0,51 |
07:41 09.11.2025 |
3.651.789 | |
|
NortonLifeLock US6687711084 |
25,77 | 25,45 | 24,37 | 25,86 | 0,32 | 1,26 |
07:41 09.11.2025 |
3.643.184 | |
|
Occidental Petroleum US6745991058 |
41,31 | 40,30 | 40,31 | 41,32 | 1,01 | 2,51 |
07:41 09.11.2025 |
3.508.380 | |
|
Citigroup US1729674242 |
100,79 | 100,85 | 97,39 | 100,83 | -0,06 | -0,06 |
07:41 09.11.2025 |
3.411.082 | |
|
Mondelez US6092071058 |
57,18 | 56,19 | 56,23 | 57,82 | 0,99 | 1,76 |
07:41 09.11.2025 |
3.373.722 | |
|
Dow US2605571031 |
22,29 | 22,22 | 21,89 | 22,46 | 0,07 | 0,32 |
07:41 09.11.2025 |
3.362.081 | |
|
Gilead Sciences US3755581036 |
118,84 | 123,40 | 117,54 | 123,89 | -4,56 | -3,70 |
07:41 09.11.2025 |
3.350.229 | |
|
Hewlett Packard Enterprise US42824C1099 |
23,45 | 23,40 | 22,80 | 23,52 | 0,05 | 0,21 |
07:41 09.11.2025 |
3.315.023 | |
|
Coinbase US19260Q1076 |
309,14 | 295,22 | 283,66 | 310,93 | 13,92 | 4,72 |
07:41 09.11.2025 |
3.249.339 | |
|
Freeport-McMoRan US35671D8570 |
39,81 | 38,65 | 38,75 | 40,01 | 1,16 | 3,00 |
07:41 09.11.2025 |
3.242.003 | |
|
Exelon US30161N1019 |
46,21 | 45,71 | 45,82 | 46,79 | 0,50 | 1,09 |
07:41 09.11.2025 |
3.145.574 | |
|
ConAgra Foods US2058871029 |
17,14 | 16,70 | 16,70 | 17,29 | 0,44 | 2,63 |
07:41 09.11.2025 |
2.919.256 | |
|
Kinder Morgan US49456B1017 |
26,55 | 26,12 | 26,04 | 26,60 | 0,43 | 1,65 |
07:41 09.11.2025 |
2.903.837 | |
|
Akamai US00971T1016 |
83,74 | 73,00 | 76,76 | 86,23 | 10,74 | 14,71 |
07:41 09.11.2025 |
2.888.644 | |
|
Moderna US60770K1079 |
24,54 | 24,33 | 23,41 | 24,57 | 0,21 | 0,86 |
07:41 09.11.2025 |
2.884.529 | |
|
Coterra Energy US1270971039 |
26,57 | 26,37 | 26,18 | 26,79 | 0,20 | 0,76 |
07:41 09.11.2025 |
2.815.659 | |
|
HP US40434L1052 |
26,28 | 26,17 | 25,84 | 26,33 | 0,11 | 0,42 |
07:41 09.11.2025 |
2.811.822 | |
|
Fortinet US34959E1091 |
81,79 | 80,54 | 79,55 | 81,96 | 1,25 | 1,55 |
07:41 09.11.2025 |
2.775.184 | |
|
Devon Energy US25179M1036 |
33,70 | 32,43 | 32,49 | 33,73 | 1,27 | 3,92 |
07:41 09.11.2025 |
2.718.449 | |
|
Copart US2172041061 |
40,51 | 39,98 | 39,75 | 40,54 | 0,53 | 1,33 |
07:41 09.11.2025 |
2.707.149 | |
|
O Reilly Automotive US67103H1077 |
97,09 | 95,00 | 95,02 | 97,38 | 2,09 | 2,20 |
07:41 09.11.2025 |
2.595.571 | |
|
Procter Gamble US7427181091 |
146,98 | 146,13 | 146,08 | 147,92 | 0,85 | 0,58 |
07:41 09.11.2025 |
2.572.426 | |
|
Texas Instruments US8825081040 |
160,55 | 161,38 | 156,90 | 160,60 | -0,83 | -0,51 |
07:41 09.11.2025 |
2.543.422 | |
|
PepsiCo US7134481081 |
142,95 | 141,58 | 141,74 | 144,02 | 1,37 | 0,97 |
07:41 09.11.2025 |
2.538.643 | |
|
Nike US6541061031 |
61,09 | 61,89 | 60,29 | 62,15 | -0,80 | -1,29 |
07:41 09.11.2025 |
2.517.182 | |
|
Schlumberger AN8068571086 |
36,66 | 36,36 | 35,90 | 36,79 | 0,30 | 0,83 |
07:41 09.11.2025 |
2.503.695 | |
|
Merck US58933Y1055 |
86,28 | 85,78 | 85,27 | 86,57 | 0,50 | 0,58 |
07:41 09.11.2025 |
2.495.200 |
** 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.