S&P 500
5.967,84
PKT
-13,03
PKT
-0,22
%
offiziell, realtime
6.010,21
USD
+28,71
USD
+0,48
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
PayPal US70450Y1038 |
70,05 | 68,57 | 68,56 | 70,53 | 1,48 | 2,16 |
17:47 22.06.2025 |
7.884.142 | |
|
Welltower US95040Q1040 |
151,24 | 153,18 | 151,15 | 154,10 | -1,94 | -1,27 |
17:47 22.06.2025 |
7.771.546 | |
|
Amphenol US0320951017 |
93,82 | 93,47 | 93,01 | 94,51 | 0,35 | 0,37 |
17:47 22.06.2025 |
7.718.752 | |
|
Corteva US22052L1044 |
73,72 | 74,12 | 72,93 | 74,27 | -0,40 | -0,54 |
17:47 22.06.2025 |
7.672.835 | |
|
Devon Energy US25179M1036 |
34,29 | 34,04 | 33,76 | 34,38 | 0,25 | 0,73 |
17:47 22.06.2025 |
7.641.469 | |
|
Coinbase US19260Q1076 |
308,38 | 295,29 | 298,28 | 310,68 | 13,09 | 4,43 |
17:47 22.06.2025 |
7.617.953 | |
|
NortonLifeLock US6687711084 |
29,03 | 29,36 | 28,91 | 29,62 | -0,33 | -1,12 |
17:47 22.06.2025 |
7.534.542 | |
|
QUALCOMM US7475251036 |
151,32 | 153,63 | 150,66 | 155,00 | -2,31 | -1,50 |
17:47 22.06.2025 |
7.424.829 | |
|
Copart US2172041061 |
47,97 | 47,88 | 47,83 | 49,15 | 0,09 | 0,19 |
17:47 22.06.2025 |
7.386.131 | |
|
JPMorgan Chase US46625H1005 |
275,00 | 273,96 | 273,84 | 277,26 | 1,04 | 0,38 |
17:47 22.06.2025 |
7.384.526 | |
|
Citigroup US1729674242 |
78,45 | 78,35 | 78,33 | 79,26 | 0,10 | 0,13 |
17:47 22.06.2025 |
7.329.879 | |
|
CME Group A US12572Q1058 |
273,99 | 272,10 | 263,21 | 274,28 | 1,89 | 0,69 |
17:47 22.06.2025 |
7.292.536 | |
|
Monster Beverage US61174X1090 |
63,09 | 63,19 | 62,68 | 63,62 | -0,10 | -0,16 |
17:47 22.06.2025 |
7.260.708 | |
|
Host Hotels Resorts US44107P1049 |
15,67 | 15,73 | 15,62 | 15,86 | -0,06 | -0,38 |
17:47 22.06.2025 |
7.155.566 | |
|
Texas Instruments US8825081040 |
198,20 | 198,35 | 196,60 | 200,88 | -0,15 | -0,08 |
17:47 22.06.2025 |
7.112.268 | |
|
Williams Companies US9694571004 |
60,49 | 59,12 | 59,35 | 60,49 | 1,37 | 2,32 |
17:47 22.06.2025 |
6.982.640 | |
|
Exelon US30161N1019 |
42,60 | 42,37 | 42,45 | 42,86 | 0,23 | 0,54 |
17:47 22.06.2025 |
6.935.026 | |
|
Mondelez US6092071058 |
68,31 | 66,35 | 66,82 | 68,70 | 1,96 | 2,95 |
17:47 22.06.2025 |
6.933.363 | |
|
Moderna US60770K1079 |
25,90 | 25,40 | 25,42 | 26,02 | 0,50 | 1,97 |
17:47 22.06.2025 |
6.891.578 | |
|
Oracle US68389X1054 |
205,17 | 210,87 | 204,64 | 213,70 | -5,70 | -2,70 |
17:47 22.06.2025 |
6.832.702 | |
|
Chipotle Mexican Grill US1696561059 |
52,78 | 51,83 | 51,67 | 52,96 | 0,95 | 1,83 |
17:47 22.06.2025 |
6.771.150 | |
|
Enphase Energy US29355A1079 |
35,85 | 36,38 | 35,70 | 37,39 | -0,53 | -1,46 |
17:47 22.06.2025 |
6.607.851 | |
|
CVS Health US1266501006 |
66,57 | 66,84 | 66,54 | 67,50 | -0,27 | -0,40 |
17:47 22.06.2025 |
6.564.586 | |
|
Fifth Third Bancorp US3167731005 |
39,34 | 38,78 | 38,91 | 39,41 | 0,56 | 1,44 |
17:47 22.06.2025 |
6.542.133 | |
|
Charles Schwab US8085131055 |
89,21 | 89,91 | 89,15 | 90,59 | -0,70 | -0,78 |
17:47 22.06.2025 |
6.515.226 | |
|
Omnicom Group US6819191064 |
70,28 | 69,42 | 69,47 | 70,76 | 0,86 | 1,24 |
17:47 22.06.2025 |
6.459.339 | |
|
Abbott Laboratories US0028241000 |
132,99 | 132,41 | 132,03 | 133,27 | 0,58 | 0,44 |
17:47 22.06.2025 |
6.277.254 | |
|
Ventas US92276F1003 |
62,45 | 62,70 | 62,27 | 63,02 | -0,25 | -0,40 |
17:47 22.06.2025 |
6.213.939 | |
|
Freeport-McMoRan US35671D8570 |
40,22 | 41,18 | 40,16 | 41,29 | -0,96 | -2,33 |
17:47 22.06.2025 |
6.151.994 | |
|
Sempra Energy US8168511090 |
74,06 | 74,39 | 73,92 | 75,32 | -0,33 | -0,44 |
17:47 22.06.2025 |
5.982.390 | |
|
CF Industries US1252691001 |
100,36 | 100,31 | 98,34 | 100,40 | 0,05 | 0,05 |
17:47 22.06.2025 |
5.980.468 | |
|
AbbVie US00287Y1091 |
185,30 | 185,49 | 184,18 | 186,99 | -0,19 | -0,10 |
17:47 22.06.2025 |
5.961.427 | |
|
eBay US2786421030 |
77,62 | 77,53 | 77,06 | 78,10 | 0,09 | 0,12 |
17:47 22.06.2025 |
5.910.794 | |
|
The Mosaic US61945C1036 |
36,34 | 36,44 | 35,88 | 36,56 | -0,10 | -0,27 |
17:47 22.06.2025 |
5.863.801 | |
|
Healthpeak Properties US42250P1030 |
17,10 | 17,05 | 17,10 | 17,34 | 0,05 | 0,29 |
17:47 22.06.2025 |
5.827.870 | |
|
Fastenal US3119001044 |
40,94 | 41,49 | 40,75 | 41,87 | -0,55 | -1,33 |
17:47 22.06.2025 |
5.787.876 | |
|
Truist Financial US89832Q1094 |
40,28 | 39,81 | 39,94 | 40,31 | 0,47 | 1,18 |
17:47 22.06.2025 |
5.777.396 | |
|
Southern US8425871071 |
89,30 | 88,63 | 88,60 | 89,94 | 0,67 | 0,76 |
17:47 22.06.2025 |
5.744.604 | |
|
Synchrony Financial US87165B1035 |
62,34 | 61,45 | 61,63 | 62,59 | 0,89 | 1,45 |
17:47 22.06.2025 |
5.733.218 | |
|
KeyCorp US4932671088 |
16,16 | 16,01 | 16,04 | 16,20 | 0,15 | 0,94 |
17:47 22.06.2025 |
5.618.658 |
** 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.