S&P 500
6.910,81
PKT
+48,92
PKT
+0,71
%
Indikation*
6.909,51
PKT
+47,62
PKT
+0,69
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Merck US58933Y1055 |
122,26 | 121,86 | 120,64 | 122,69 | 0,40 | 0,33 |
00:50 23.02.2026 |
3.245.102 | |
|
CoStar Group US22160N1090 |
49,87 | 49,07 | 49,44 | 52,08 | 0,80 | 1,63 |
00:50 23.02.2026 |
3.226.340 | |
|
CenterPoint Energy US15189T1079 |
43,00 | 42,64 | 42,64 | 43,20 | 0,36 | 0,84 |
00:50 23.02.2026 |
3.190.959 | |
|
QUALCOMM US7475251036 |
142,88 | 141,27 | 140,10 | 144,02 | 1,61 | 1,14 |
00:50 23.02.2026 |
3.180.272 | |
|
ServiceNow US81762P1021 |
104,27 | 107,37 | 103,83 | 107,79 | -3,10 | -2,89 |
00:50 23.02.2026 |
3.178.777 | |
|
Chevron US1667641005 |
183,93 | 184,78 | 182,35 | 184,80 | -0,85 | -0,46 |
00:50 23.02.2026 |
3.148.483 | |
|
ConAgra Foods US2058871029 |
18,47 | 18,69 | 18,40 | 18,79 | -0,22 | -1,18 |
00:50 23.02.2026 |
3.101.288 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
655,66 | 644,78 | 638,78 | 663,31 | 10,88 | 1,69 |
00:50 23.02.2026 |
3.094.702 | |
|
U.S. Bancorp US9029733048 |
58,66 | 57,89 | 57,28 | 58,68 | 0,77 | 1,33 |
00:50 23.02.2026 |
3.075.586 | |
|
Gilead Sciences US3755581036 |
151,40 | 151,12 | 150,09 | 153,26 | 0,28 | 0,19 |
00:50 23.02.2026 |
3.074.304 | |
|
Moderna US60770K1079 |
49,87 | 49,70 | 48,30 | 50,47 | 0,17 | 0,34 |
00:50 23.02.2026 |
3.072.203 | |
|
Freeport-McMoRan US35671D8570 |
64,34 | 62,57 | 61,90 | 64,39 | 1,77 | 2,83 |
00:50 23.02.2026 |
3.070.568 | |
|
Cognizant US1924461023 |
65,03 | 64,99 | 64,16 | 66,09 | 0,04 | 0,06 |
00:50 23.02.2026 |
3.052.382 | |
|
Halliburton US4062161017 |
35,11 | 35,37 | 34,59 | 35,85 | -0,26 | -0,74 |
00:50 23.02.2026 |
3.020.467 | |
|
Mondelez US6092071058 |
58,80 | 58,64 | 58,36 | 59,17 | 0,16 | 0,27 |
00:50 23.02.2026 |
3.014.527 | |
|
Bristol-Myers Squibb US1101221083 |
60,66 | 60,30 | 59,66 | 60,92 | 0,36 | 0,60 |
00:50 23.02.2026 |
3.009.782 | |
|
Applied Materials US0382221051 |
375,38 | 369,83 | 366,50 | 377,11 | 5,55 | 1,50 |
00:50 23.02.2026 |
2.966.028 | |
|
Southwest Airlines US8447411088 |
52,09 | 52,08 | 51,33 | 52,40 | 0,01 | 0,02 |
00:50 23.02.2026 |
2.936.542 | |
|
Coterra Energy US1270971039 |
31,28 | 31,71 | 30,93 | 31,75 | -0,43 | -1,36 |
00:50 23.02.2026 |
2.916.490 | |
|
Salesforce US79466L3024 |
185,16 | 185,29 | 183,74 | 191,67 | -0,13 | -0,07 |
00:50 23.02.2026 |
2.886.389 | |
|
JPMorgan Chase US46625H1005 |
310,79 | 308,05 | 305,80 | 310,98 | 2,74 | 0,89 |
00:50 23.02.2026 |
2.822.709 | |
|
AbbVie US00287Y1091 |
224,81 | 224,35 | 223,11 | 226,65 | 0,46 | 0,21 |
00:50 23.02.2026 |
2.804.772 | |
|
APA US03743Q1085 |
29,06 | 29,08 | 28,73 | 29,40 | -0,02 | -0,07 |
00:50 23.02.2026 |
2.739.607 | |
|
NortonLifeLock US6687711084 |
22,35 | 22,34 | 22,08 | 22,91 | 0,01 | 0,04 |
00:50 23.02.2026 |
2.622.758 | |
|
Southern US8425871071 |
94,30 | 95,05 | 93,77 | 96,69 | -0,75 | -0,79 |
00:50 23.02.2026 |
2.622.339 | |
|
Fortinet US34959E1091 |
80,00 | 81,67 | 79,42 | 83,05 | -1,67 | -2,04 |
00:50 23.02.2026 |
2.571.176 | |
|
Abbott Laboratories US0028241000 |
112,21 | 112,19 | 111,19 | 112,64 | 0,02 | 0,02 |
00:50 23.02.2026 |
2.562.249 | |
|
Altria US02209S1033 |
67,57 | 67,99 | 66,73 | 68,25 | -0,42 | -0,62 |
00:50 23.02.2026 |
2.504.587 | |
|
Lyondellbasell Industries NL0009434992 |
56,67 | 55,33 | 54,29 | 57,84 | 1,34 | 2,42 |
00:50 23.02.2026 |
2.491.391 | |
|
Baxter International US0718131099 |
21,58 | 21,34 | 20,95 | 21,84 | 0,24 | 1,12 |
00:50 23.02.2026 |
2.471.593 | |
|
Schlumberger AN8068571086 |
50,85 | 51,54 | 50,49 | 51,69 | -0,69 | -1,34 |
00:50 23.02.2026 |
2.440.498 | |
|
General Motors US37045V1008 |
81,51 | 81,47 | 80,60 | 82,02 | 0,04 | 0,05 |
00:50 23.02.2026 |
2.429.425 | |
|
Visa US92826C8394 |
320,95 | 318,93 | 317,88 | 322,35 | 2,02 | 0,63 |
00:50 23.02.2026 |
2.427.581 | |
|
Omnicom Group US6819191064 |
83,26 | 80,94 | 81,80 | 83,89 | 2,32 | 2,87 |
00:50 23.02.2026 |
2.417.359 | |
|
O Reilly Automotive US67103H1077 |
93,50 | 94,17 | 92,36 | 95,09 | -0,67 | -0,71 |
00:50 23.02.2026 |
2.380.621 | |
|
Equity Residential US29476L1070 |
62,60 | 63,05 | 62,57 | 63,55 | -0,45 | -0,71 |
00:50 23.02.2026 |
2.338.695 | |
|
EOG Resources US26875P1012 |
123,08 | 123,87 | 122,08 | 123,60 | -0,79 | -0,64 |
00:50 23.02.2026 |
2.322.267 | |
|
Hormel Foods US4404521001 |
24,99 | 24,55 | 24,35 | 25,02 | 0,44 | 1,79 |
00:50 23.02.2026 |
2.294.452 | |
|
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 | |
|
Kimco Realty US49446R1095 |
23,17 | 22,57 | 22,53 | 23,19 | 0,60 | 2,66 |
00:50 23.02.2026 |
2.274.043 |
** 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.