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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Kimberly-Clark US4943681035 |
103,85 | 100,77 | 100,52 | 104,58 | 3,08 | 3,06 |
11:05 09.11.2025 |
2.472.500 | |
|
Applied Materials US0382221051 |
230,07 | 233,53 | 223,39 | 232,52 | -3,46 | -1,48 |
11:05 09.11.2025 |
2.453.194 | |
|
Weyerhaeuser US9621661043 |
23,08 | 22,83 | 22,78 | 23,22 | 0,25 | 1,10 |
11:05 09.11.2025 |
2.428.075 | |
|
Western Digital US9581021055 |
162,96 | 163,60 | 152,83 | 163,24 | -0,65 | -0,39 |
11:05 09.11.2025 |
2.426.613 | |
|
Williams Companies US9694571004 |
59,58 | 57,94 | 57,83 | 59,77 | 1,64 | 2,83 |
11:05 09.11.2025 |
2.425.598 | |
|
Chevron US1667641005 |
155,02 | 152,94 | 153,80 | 156,14 | 2,08 | 1,36 |
11:05 09.11.2025 |
2.410.387 | |
|
Bristol-Myers Squibb US1101221083 |
46,69 | 46,63 | 46,34 | 46,98 | 0,06 | 0,13 |
11:05 09.11.2025 |
2.402.907 | |
|
News US65249B1098 |
26,72 | 25,08 | 24,84 | 26,74 | 1,64 | 6,54 |
11:05 09.11.2025 |
2.400.087 | |
|
Johnson Johnson US4781601046 |
186,57 | 186,97 | 185,71 | 188,24 | -0,40 | -0,21 |
11:05 09.11.2025 |
2.364.914 | |
|
Centene US15135B1017 |
37,56 | 37,10 | 36,38 | 37,58 | 0,46 | 1,24 |
11:05 09.11.2025 |
2.361.012 | |
|
Baker Hughes US05722G1004 |
47,87 | 47,29 | 46,71 | 47,92 | 0,58 | 1,23 |
11:05 09.11.2025 |
2.339.838 | |
|
DuPont de Nemours US26614N1028 |
39,80 | 39,15 | 38,56 | 39,95 | 0,65 | 1,66 |
11:05 09.11.2025 |
2.324.723 | |
|
Fastenal US3119001044 |
40,85 | 40,77 | 40,45 | 41,19 | 0,08 | 0,20 |
11:05 09.11.2025 |
2.313.288 | |
|
Franklin Resources US3546131018 |
22,23 | 23,25 | 21,64 | 23,35 | -1,02 | -4,39 |
11:05 09.11.2025 |
2.308.538 | |
|
AES US00130H1059 |
14,13 | 14,19 | 13,72 | 14,14 | -0,06 | -0,42 |
11:05 09.11.2025 |
2.296.518 | |
|
eBay US2786421030 |
83,80 | 80,85 | 80,83 | 83,91 | 2,95 | 3,65 |
11:05 09.11.2025 |
2.291.419 | |
|
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 | |
|
APA US03743Q1085 |
23,83 | 23,64 | 23,29 | 24,15 | 0,19 | 0,80 |
11:05 09.11.2025 |
2.282.632 | |
|
Baxter International US0718131099 |
18,00 | 17,98 | 17,80 | 18,10 | 0,02 | 0,11 |
11:05 09.11.2025 |
2.274.441 | |
|
Cognizant US1924461023 |
73,20 | 72,83 | 72,63 | 73,63 | 0,37 | 0,51 |
11:05 09.11.2025 |
2.269.302 | |
|
Fiserv US3377381088 |
63,70 | 61,63 | 61,05 | 63,81 | 2,07 | 3,36 |
11:05 09.11.2025 |
2.264.322 | |
|
Healthpeak Properties US42250P1030 |
17,82 | 17,56 | 17,61 | 17,86 | 0,26 | 1,48 |
11:05 09.11.2025 |
2.253.612 | |
|
T-Mobile US US8725901040 |
207,00 | 201,01 | 201,74 | 208,56 | 5,99 | 2,98 |
11:05 09.11.2025 |
2.238.225 | |
|
U.S. Bancorp US9029733048 |
47,32 | 46,85 | 46,48 | 47,34 | 0,47 | 1,00 |
11:05 09.11.2025 |
2.212.216 | |
|
ConocoPhillips US20825C1045 |
86,83 | 85,66 | 85,61 | 87,36 | 1,17 | 1,37 |
11:05 09.11.2025 |
2.179.655 | |
|
JPMorgan Chase US46625H1005 |
314,21 | 313,42 | 307,74 | 314,42 | 0,79 | 0,25 |
11:05 09.11.2025 |
2.176.822 | |
|
Xcel Energy US98389B1008 |
80,91 | 80,54 | 80,07 | 81,40 | 0,37 | 0,46 |
11:05 09.11.2025 |
2.152.605 | |
|
Southwest Airlines US8447411088 |
32,45 | 31,51 | 30,89 | 32,47 | 0,94 | 2,98 |
11:05 09.11.2025 |
2.136.623 | |
|
Colgate-Palmolive US1941621039 |
78,76 | 77,27 | 77,15 | 78,98 | 1,49 | 1,93 |
11:05 09.11.2025 |
2.095.589 | |
|
Amphenol US0320951017 |
139,09 | 138,11 | 134,64 | 139,21 | 0,98 | 0,71 |
11:05 09.11.2025 |
2.086.855 | |
|
Walt Disney US2546871060 |
110,74 | 110,49 | 110,08 | 111,41 | 0,25 | 0,23 |
11:05 09.11.2025 |
2.077.886 | |
|
General Motors US37045V1008 |
70,75 | 68,84 | 68,58 | 70,76 | 1,91 | 2,77 |
11:05 09.11.2025 |
2.030.175 | |
|
Abbott Laboratories US0028241000 |
126,36 | 124,95 | 124,78 | 126,62 | 1,41 | 1,13 |
11:05 09.11.2025 |
2.014.070 | |
|
United Parcel Service US9113121068 |
95,95 | 93,60 | 93,20 | 96,21 | 2,35 | 2,51 |
11:05 09.11.2025 |
1.999.327 | |
|
NextEra Energy US65339F1012 |
83,93 | 82,00 | 81,62 | 84,00 | 1,93 | 2,35 |
11:05 09.11.2025 |
1.967.489 | |
|
Truist Financial US89832Q1094 |
44,74 | 44,01 | 43,64 | 44,74 | 0,73 | 1,66 |
11:05 09.11.2025 |
1.930.045 | |
|
Fifth Third Bancorp US3167731005 |
42,87 | 42,54 | 42,09 | 42,92 | 0,33 | 0,78 |
11:05 09.11.2025 |
1.926.285 | |
|
EOG Resources US26875P1012 |
105,41 | 105,00 | 103,51 | 106,62 | 0,41 | 0,39 |
11:05 09.11.2025 |
1.906.008 | |
|
CoStar Group US22160N1090 |
67,52 | 67,36 | 66,59 | 68,28 | 0,16 | 0,24 |
11:05 09.11.2025 |
1.874.431 | |
|
GE HealthCare Technologies US36266G1076 |
73,05 | 74,17 | 72,70 | 74,12 | -1,12 | -1,51 |
11:05 09.11.2025 |
1.866.863 |
** 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.