S&P 500
6.932,05
PKT
+22,26
PKT
+0,32
%
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Dow US2605571031 |
23,06 | 22,90 | 22,87 | 23,08 | 0,16 | 0,70 |
23:05 24.12.2025 |
897.615 | |
|
Microchip Technology US5950171042 |
65,36 | 65,35 | 65,18 | 65,90 | 0,01 | 0,02 |
23:05 24.12.2025 |
892.745 | |
|
Boeing US0970231058 |
218,16 | 216,85 | 216,19 | 219,25 | 1,31 | 0,60 |
23:05 24.12.2025 |
879.448 | |
|
Host Hotels Resorts US44107P1049 |
18,52 | 18,36 | 18,32 | 18,54 | 0,16 | 0,87 |
23:05 24.12.2025 |
867.548 | |
|
Procter Gamble US7427181091 |
144,49 | 143,18 | 142,83 | 144,74 | 1,31 | 0,91 |
23:05 24.12.2025 |
848.134 | |
|
Fiserv US3377381088 |
67,95 | 67,72 | 67,07 | 68,10 | 0,23 | 0,34 |
23:05 24.12.2025 |
843.101 | |
|
Visa US92826C8394 |
355,14 | 353,38 | 353,10 | 355,95 | 1,76 | 0,50 |
23:05 24.12.2025 |
838.693 | |
|
Bristol-Myers Squibb US1101221083 |
54,71 | 54,28 | 54,20 | 54,75 | 0,43 | 0,79 |
23:05 24.12.2025 |
835.562 | |
|
Block (ex Square) US8522341036 |
66,05 | 64,94 | 64,75 | 66,74 | 1,11 | 1,71 |
23:05 24.12.2025 |
831.593 | |
|
Schlumberger AN8068571086 |
37,97 | 38,20 | 37,81 | 38,25 | -0,23 | -0,60 |
23:05 24.12.2025 |
818.266 | |
|
NortonLifeLock US6687711084 |
27,64 | 27,45 | 27,39 | 27,66 | 0,19 | 0,69 |
23:05 24.12.2025 |
816.528 | |
|
Western Digital US9581021055 |
179,56 | 178,25 | 177,95 | 182,54 | 1,31 | 0,73 |
23:05 24.12.2025 |
804.804 | |
|
Baxter International US0718131099 |
19,11 | 18,93 | 18,92 | 19,14 | 0,18 | 0,95 |
23:05 24.12.2025 |
781.683 | |
|
Nasdaq US6311031081 |
98,64 | 98,01 | 97,73 | 98,80 | 0,63 | 0,64 |
23:05 24.12.2025 |
762.751 | |
|
Invitation Homes US46187W1071 |
27,32 | 26,89 | 26,95 | 27,43 | 0,43 | 1,60 |
23:05 24.12.2025 |
762.614 | |
|
Baker Hughes US05722G1004 |
45,30 | 45,19 | 45,00 | 45,42 | 0,11 | 0,24 |
23:05 24.12.2025 |
761.859 | |
|
Berkshire Hathaway US0846707026 |
501,34 | 500,51 | 499,30 | 501,46 | 0,83 | 0,17 |
23:05 24.12.2025 |
741.535 | |
|
Copart US2172041061 |
39,10 | 39,15 | 38,95 | 39,17 | -0,05 | -0,13 |
23:05 24.12.2025 |
726.228 | |
|
Coterra Energy US1270971039 |
25,69 | 25,98 | 25,68 | 25,89 | -0,29 | -1,12 |
23:05 24.12.2025 |
718.683 | |
|
News US65249B1098 |
26,44 | 26,40 | 26,29 | 26,54 | 0,04 | 0,15 |
23:05 24.12.2025 |
716.616 | |
|
Tractor Supply US8923561067 |
51,65 | 51,08 | 51,00 | 51,68 | 0,57 | 1,12 |
23:05 24.12.2025 |
716.298 | |
|
Philip Morris US7181721090 |
162,64 | 162,06 | 162,01 | 163,69 | 0,58 | 0,36 |
23:05 24.12.2025 |
708.880 | |
|
Halliburton US4062161017 |
28,03 | 28,17 | 27,97 | 28,21 | -0,14 | -0,50 |
23:05 24.12.2025 |
702.713 | |
|
AES US00130H1059 |
13,96 | 13,90 | 13,83 | 13,99 | 0,06 | 0,43 |
23:05 24.12.2025 |
701.042 | |
|
Brown-Forman B US1156372096 |
26,89 | 26,64 | 26,37 | 26,89 | 0,25 | 0,94 |
23:05 24.12.2025 |
697.317 | |
|
ConocoPhillips US20825C1045 |
91,80 | 92,73 | 91,69 | 93,14 | -0,93 | -1,00 |
23:05 24.12.2025 |
695.884 | |
|
Johnson Johnson US4781601046 |
207,78 | 205,78 | 205,60 | 207,93 | 2,00 | 0,97 |
23:05 24.12.2025 |
694.507 | |
|
Honeywell US4385161066 |
196,93 | 195,50 | 195,06 | 197,12 | 1,43 | 0,73 |
23:05 24.12.2025 |
692.374 | |
|
Cognizant US1924461023 |
85,42 | 85,18 | 84,97 | 85,49 | 0,24 | 0,28 |
23:05 24.12.2025 |
688.643 | |
|
Lam Research US5128073062 |
177,33 | 175,16 | 175,21 | 177,56 | 2,17 | 1,24 |
23:05 24.12.2025 |
676.477 | |
|
Salesforce US79466L3024 |
265,26 | 263,43 | 262,88 | 266,30 | 1,83 | 0,69 |
23:05 24.12.2025 |
665.409 | |
|
Devon Energy US25179M1036 |
36,20 | 36,34 | 36,02 | 36,36 | -0,14 | -0,39 |
23:05 24.12.2025 |
660.970 | |
|
PPL US69351T1060 |
34,97 | 34,81 | 34,71 | 35,00 | 0,16 | 0,46 |
23:05 24.12.2025 |
660.186 | |
|
Interactive Brokers Group US45841N1072 |
65,98 | 65,96 | 65,50 | 66,13 | 0,02 | 0,03 |
23:05 24.12.2025 |
658.040 | |
|
Chevron US1667641005 |
150,50 | 150,51 | 150,12 | 150,98 | -0,01 | -0,01 |
23:05 24.12.2025 |
650.943 | |
|
Target US87612E1064 |
96,53 | 94,30 | 94,19 | 96,59 | 2,23 | 2,36 |
23:05 24.12.2025 |
648.688 | |
|
Weyerhaeuser US9621661043 |
23,76 | 23,55 | 23,60 | 23,79 | 0,21 | 0,89 |
23:05 24.12.2025 |
642.238 | |
|
Kimco Realty US49446R1095 |
20,42 | 20,11 | 20,09 | 20,48 | 0,31 | 1,54 |
23:05 24.12.2025 |
641.965 | |
|
Gilead Sciences US3755581036 |
125,67 | 125,19 | 125,19 | 126,24 | 0,48 | 0,38 |
23:05 24.12.2025 |
641.533 | |
|
Boston Scientific US1011371077 |
96,13 | 96,09 | 95,57 | 96,24 | 0,04 | 0,04 |
23:05 24.12.2025 |
637.293 |
** 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.