S&P 500
6.615,28
PKT
+30,99
PKT
+0,47
%
offiziell, realtime
6.620,00
USD
-1,50
USD
-0,02
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Norwegian Cruise Line BMG667211046 |
26,01 | 26,65 | 25,72 | 26,71 | -0,64 | -2,40 |
04:14 16.09.2025 |
3.413.614 | |
|
Chipotle Mexican Grill US1696561059 |
38,58 | 38,63 | 38,42 | 39,04 | -0,05 | -0,13 |
04:14 16.09.2025 |
3.128.599 | |
|
Texas Instruments US8825081040 |
178,20 | 182,60 | 174,05 | 179,18 | -4,40 | -2,41 |
04:14 16.09.2025 |
3.111.604 | |
|
Baker Hughes US05722G1004 |
46,28 | 46,49 | 46,24 | 47,01 | -0,21 | -0,45 |
04:14 16.09.2025 |
3.021.207 | |
|
Starbucks US8552441094 |
82,68 | 81,90 | 81,98 | 83,86 | 0,78 | 0,95 |
04:14 16.09.2025 |
2.999.201 | |
|
Newmont US6516391066 |
79,36 | 79,25 | 77,68 | 79,61 | 0,11 | 0,14 |
04:14 16.09.2025 |
2.954.629 | |
|
ExxonMobil US30231G1022 |
112,35 | 112,16 | 111,32 | 112,46 | 0,19 | 0,17 |
04:14 16.09.2025 |
2.930.666 | |
|
Dow US2605571031 |
24,17 | 25,04 | 24,05 | 25,38 | -0,87 | -3,47 |
04:14 16.09.2025 |
2.926.138 | |
|
Lam Research US5128073062 |
119,21 | 116,96 | 117,05 | 119,33 | 2,25 | 1,92 |
04:14 16.09.2025 |
2.783.546 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
764,70 | 755,59 | 752,00 | 774,07 | 9,11 | 1,21 |
04:14 16.09.2025 |
2.759.664 | |
|
Citigroup US1729674242 |
99,79 | 99,44 | 99,40 | 100,16 | 0,35 | 0,35 |
04:14 16.09.2025 |
2.727.347 | |
|
Nasdaq US6311031081 |
92,86 | 93,95 | 92,74 | 94,31 | -1,09 | -1,16 |
04:14 16.09.2025 |
2.726.486 | |
|
Nike US6541061031 |
73,03 | 73,00 | 72,59 | 73,20 | 0,03 | 0,04 |
04:14 16.09.2025 |
2.715.301 | |
|
Halliburton US4062161017 |
21,79 | 22,23 | 21,74 | 22,48 | -0,44 | -1,98 |
04:14 16.09.2025 |
2.682.409 | |
|
Fox US35137L1052 |
58,77 | 58,25 | 57,86 | 58,92 | 0,52 | 0,89 |
04:14 16.09.2025 |
2.632.546 | |
|
CSX US1264081035 |
32,50 | 32,47 | 32,19 | 32,71 | 0,03 | 0,09 |
04:14 16.09.2025 |
2.603.418 | |
|
Mondelez US6092071058 |
61,60 | 61,98 | 61,57 | 62,68 | -0,38 | -0,61 |
04:14 16.09.2025 |
2.600.506 | |
|
U.S. Bancorp US9029733048 |
49,29 | 49,13 | 49,02 | 49,56 | 0,16 | 0,33 |
04:14 16.09.2025 |
2.591.234 | |
|
Microchip Technology US5950171042 |
63,17 | 64,70 | 62,27 | 64,63 | -1,53 | -2,36 |
04:14 16.09.2025 |
2.578.635 | |
|
Regions Financial US7591EP1005 |
26,90 | 27,16 | 26,82 | 27,22 | -0,26 | -0,96 |
04:14 16.09.2025 |
2.542.794 | |
|
Freeport-McMoRan US35671D8570 |
45,64 | 44,72 | 44,46 | 45,75 | 0,92 | 2,06 |
04:14 16.09.2025 |
2.528.232 | |
|
Walmart US9311421039 |
103,69 | 103,49 | 103,42 | 103,98 | 0,20 | 0,19 |
04:14 16.09.2025 |
2.524.494 | |
|
HP US40434L1052 |
27,75 | 27,97 | 27,71 | 28,10 | -0,22 | -0,79 |
04:14 16.09.2025 |
2.505.348 | |
|
O Reilly Automotive US67103H1077 |
106,30 | 107,50 | 105,69 | 107,86 | -1,21 | -1,12 |
04:14 16.09.2025 |
2.503.009 | |
|
QUALCOMM US7475251036 |
161,22 | 161,83 | 160,24 | 162,68 | -0,61 | -0,38 |
04:14 16.09.2025 |
2.458.495 | |
|
AES US00130H1059 |
13,03 | 12,88 | 12,87 | 13,20 | 0,15 | 1,16 |
04:14 16.09.2025 |
2.429.069 | |
|
Wells Fargo US9497461015 |
81,41 | 81,46 | 81,13 | 81,82 | -0,05 | -0,06 |
04:14 16.09.2025 |
2.425.785 | |
|
PayPal US70450Y1038 |
67,11 | 66,89 | 66,81 | 68,19 | 0,22 | 0,33 |
04:14 16.09.2025 |
2.404.586 | |
|
Devon Energy US25179M1036 |
33,77 | 34,77 | 33,73 | 34,59 | -1,00 | -2,88 |
04:14 16.09.2025 |
2.379.940 | |
|
Bristol-Myers Squibb US1101221083 |
46,35 | 46,20 | 46,01 | 46,72 | 0,15 | 0,32 |
04:14 16.09.2025 |
2.327.195 | |
|
Boston Scientific US1011371077 |
99,87 | 102,71 | 99,68 | 103,09 | -2,84 | -2,77 |
04:14 16.09.2025 |
2.311.961 | |
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
54,87 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 |
05:20 01.01.2025 |
2.283.246 | |
|
Altria US02209S1033 |
64,89 | 66,65 | 64,80 | 65,49 | -1,76 | -2,64 |
04:14 16.09.2025 |
2.258.896 | |
|
Exelon US30161N1019 |
43,43 | 43,38 | 43,14 | 43,67 | 0,05 | 0,12 |
04:14 16.09.2025 |
2.244.890 | |
|
NextEra Energy US65339F1012 |
71,50 | 71,64 | 71,31 | 72,20 | -0,14 | -0,20 |
04:14 16.09.2025 |
2.237.960 | |
|
Merck US58933Y1055 |
81,02 | 82,81 | 80,93 | 82,70 | -1,79 | -2,16 |
04:14 16.09.2025 |
2.237.311 | |
|
Gilead Sciences US3755581036 |
112,54 | 114,55 | 111,35 | 113,59 | -2,01 | -1,75 |
04:14 16.09.2025 |
2.222.222 | |
|
Centene US15135B1017 |
32,64 | 33,26 | 31,94 | 33,26 | -0,62 | -1,86 |
04:14 16.09.2025 |
2.209.656 | |
|
JPMorgan Chase US46625H1005 |
308,90 | 306,91 | 307,32 | 309,95 | 1,99 | 0,65 |
04:14 16.09.2025 |
2.207.052 | |
|
Applied Materials US0382221051 |
170,93 | 167,80 | 168,63 | 171,05 | 3,13 | 1,87 |
04:14 16.09.2025 |
2.203.701 |
** 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.