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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Baker Hughes US05722G1004 |
62,21 | 62,56 | 61,60 | 62,53 | -0,35 | -0,56 |
06:14 23.02.2026 |
2.255.446 | |
|
Kimberly-Clark US4943681035 |
109,02 | 108,68 | 108,40 | 109,60 | 0,34 | 0,31 |
06:14 23.02.2026 |
2.245.057 | |
|
Texas Instruments US8825081040 |
219,73 | 218,05 | 216,53 | 220,17 | 1,68 | 0,77 |
06:14 23.02.2026 |
2.244.332 | |
|
American International Group (AIG) US0268747849 |
80,44 | 79,54 | 79,14 | 80,46 | 0,90 | 1,13 |
06:14 23.02.2026 |
2.244.239 | |
|
Eversource Energy US30040W1080 |
73,56 | 73,67 | 73,10 | 74,26 | -0,11 | -0,15 |
06:14 23.02.2026 |
2.220.840 | |
|
Expand Energy US1651677353 |
108,06 | 103,85 | 103,58 | 109,18 | 4,21 | 4,05 |
06:14 23.02.2026 |
2.219.653 | |
|
Skyworks Solutions US83088M1027 |
60,05 | 59,22 | 58,17 | 60,67 | 0,83 | 1,40 |
06:14 23.02.2026 |
2.204.970 | |
|
Walt Disney US2546871060 |
105,58 | 106,00 | 104,75 | 106,18 | -0,42 | -0,40 |
06:14 23.02.2026 |
2.195.832 | |
|
McCormick US5797802064 |
68,50 | 68,49 | 68,19 | 69,37 | 0,01 | 0,01 |
06:14 23.02.2026 |
2.180.319 | |
|
Western Digital US9581021055 |
285,52 | 284,67 | 278,78 | 297,50 | 0,85 | 0,30 |
06:14 23.02.2026 |
2.179.575 | |
|
TJX Cos. US8725401090 |
158,23 | 156,51 | 155,82 | 158,44 | 1,72 | 1,10 |
06:14 23.02.2026 |
2.173.314 | |
|
Invesco BMG491BT1088 |
26,47 | 26,36 | 25,86 | 26,59 | 0,11 | 0,42 |
06:14 23.02.2026 |
2.156.707 | |
|
Edwards Lifesciences US28176E1082 |
79,78 | 78,92 | 78,00 | 79,93 | 0,86 | 1,09 |
06:14 23.02.2026 |
2.145.225 | |
|
Campbell Soup US1344291091 |
26,83 | 26,96 | 26,68 | 27,11 | -0,13 | -0,48 |
06:14 23.02.2026 |
2.139.254 | |
|
Paychex US7043261079 |
91,24 | 92,34 | 90,33 | 92,25 | -1,10 | -1,19 |
06:14 23.02.2026 |
2.116.385 | |
|
PepsiCo US7134481081 |
164,94 | 164,59 | 163,12 | 164,95 | 0,35 | 0,21 |
06:14 23.02.2026 |
2.092.938 | |
|
Corning US2193501051 |
139,51 | 129,99 | 129,79 | 140,26 | 9,52 | 7,32 |
06:14 23.02.2026 |
2.059.311 | |
|
Arista Networks US0404132054 |
132,79 | 137,23 | 132,15 | 138,16 | -4,44 | -3,24 |
06:14 23.02.2026 |
2.056.249 | |
|
Citizens Financial Group US1746101054 |
65,29 | 64,59 | 63,97 | 65,38 | 0,70 | 1,08 |
06:14 23.02.2026 |
2.051.160 | |
|
Colgate-Palmolive US1941621039 |
95,09 | 93,98 | 93,42 | 95,11 | 1,11 | 1,18 |
06:14 23.02.2026 |
2.038.509 | |
|
Fiserv US3377381088 |
61,47 | 61,53 | 60,90 | 62,05 | -0,06 | -0,10 |
06:14 23.02.2026 |
2.034.166 | |
|
Block (ex Square) US8522341036 |
53,22 | 52,89 | 52,16 | 54,62 | 0,33 | 0,62 |
06:14 23.02.2026 |
2.007.018 | |
|
Adobe US00724F1012 |
258,61 | 259,21 | 254,36 | 262,07 | -0,60 | -0,23 |
06:14 23.02.2026 |
1.986.354 | |
|
ConocoPhillips US20825C1045 |
110,53 | 111,59 | 109,64 | 111,44 | -1,06 | -0,95 |
06:14 23.02.2026 |
1.955.578 | |
|
CVS Health US1266501006 |
76,69 | 77,32 | 75,74 | 77,50 | -0,63 | -0,81 |
06:14 23.02.2026 |
1.946.668 | |
|
Accenture IE00B4BNMY34 |
215,35 | 214,95 | 211,94 | 218,34 | 0,40 | 0,19 |
06:14 23.02.2026 |
1.946.412 | |
|
Williams Companies US9694571004 |
72,98 | 72,17 | 72,02 | 72,98 | 0,81 | 1,12 |
06:14 23.02.2026 |
1.928.591 | |
|
GE HealthCare Technologies US36266G1076 |
84,23 | 83,01 | 82,36 | 87,09 | 1,22 | 1,47 |
06:14 23.02.2026 |
1.924.790 | |
|
Xcel Energy US98389B1008 |
81,55 | 80,82 | 80,43 | 81,68 | 0,73 | 0,90 |
06:14 23.02.2026 |
1.923.167 | |
|
Realty US7561091049 |
66,14 | 65,50 | 65,52 | 66,36 | 0,64 | 0,98 |
06:14 23.02.2026 |
1.913.373 | |
|
Medtronic IE00BTN1Y115 |
96,86 | 97,58 | 96,50 | 97,86 | -0,72 | -0,74 |
06:14 23.02.2026 |
1.904.262 | |
|
Weyerhaeuser US9621661043 |
25,28 | 25,55 | 25,06 | 25,65 | -0,27 | -1,06 |
06:14 23.02.2026 |
1.872.446 | |
|
Prudential Financial US7443201022 |
103,44 | 102,71 | 101,84 | 103,87 | 0,73 | 0,71 |
06:14 23.02.2026 |
1.865.925 | |
|
Alliant Energy US0188021085 |
71,01 | 70,01 | 70,00 | 71,42 | 1,00 | 1,43 |
06:14 23.02.2026 |
1.858.963 | |
|
Delta Air Lines US2473617023 |
69,44 | 67,44 | 66,86 | 69,92 | 2,00 | 2,97 |
06:14 23.02.2026 |
1.835.907 | |
|
Dell Technologies US24703L2025 |
122,27 | 119,06 | 117,60 | 122,66 | 3,21 | 2,70 |
06:14 23.02.2026 |
1.832.204 | |
|
Charles Schwab US8085131055 |
94,03 | 93,87 | 92,74 | 94,23 | 0,16 | 0,17 |
06:14 23.02.2026 |
1.815.710 | |
|
Amphenol US0320951017 |
151,04 | 151,20 | 149,69 | 153,60 | -0,16 | -0,11 |
06:14 23.02.2026 |
1.811.173 | |
|
Fox US35137L1052 |
57,02 | 56,16 | 55,79 | 57,07 | 0,86 | 1,53 |
06:14 23.02.2026 |
1.796.941 | |
|
NextEra Energy US65339F1012 |
92,18 | 91,64 | 91,35 | 92,45 | 0,54 | 0,59 |
06:14 23.02.2026 |
1.796.589 |
** 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.