anmelden
S&P 500
7.583,15
PKT
-36,84
PKT
-0,48
%
Indikation*
7.585,73
PKT
-34,25
PKT
-0,45
%
Offiziell
Handle Aktien, ETFs, Derivate & Kryptos ohne Ordergebühren (zzgl. Spreads) beim ‘Kostensieger’ finanzen.net zero (Stiftung Warentest 12/2025)
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Baxter International US0718131099 |
23,71 | 23,86 | 23,16 | 23,91 | -0,15 | -0,63 |
01:50 16.09.2026 |
1.779.227 | |
|
Gilead Sciences US3755581036 |
146,30 | 146,41 | 142,96 | 146,35 | -0,11 | -0,08 |
01:50 16.09.2026 |
1.765.116 | |
|
Applied Materials US0382221051 |
421,17 | 424,21 | 416,83 | 429,96 | -3,04 | -0,72 |
01:50 16.09.2026 |
1.744.203 | |
|
Berkshire Hathaway US0846707026 |
516,76 | 514,95 | 512,50 | 516,86 | 1,81 | 0,35 |
01:50 16.09.2026 |
1.741.147 | |
|
AbbVie US00287Y1091 |
263,04 | 261,77 | 257,93 | 264,78 | 1,27 | 0,49 |
01:50 16.09.2026 |
1.739.255 | |
|
Invitation Homes US46187W1071 |
27,64 | 27,59 | 27,49 | 27,79 | 0,05 | 0,18 |
01:50 16.09.2026 |
1.735.966 | |
|
Newmont US6516391066 |
124,19 | 123,07 | 121,46 | 124,21 | 1,12 | 0,91 |
01:50 16.09.2026 |
1.727.427 | |
|
Cognizant US1924461023 |
63,28 | 64,10 | 62,85 | 64,61 | -0,82 | -1,28 |
01:50 16.09.2026 |
1.718.910 | |
|
International Paper US4601461035 |
33,99 | 34,25 | 33,64 | 34,60 | -0,26 | -0,76 |
01:50 16.09.2026 |
1.706.436 | |
|
Las Vegas Sands US5178341070 |
41,27 | 42,40 | 41,26 | 42,46 | -1,13 | -2,67 |
01:50 16.09.2026 |
1.663.186 | |
|
Interactive Brokers Group US45841N1072 |
88,80 | 90,75 | 87,50 | 90,20 | -1,95 | -2,15 |
01:50 16.09.2026 |
1.656.562 | |
|
Fidelity National Information Services US31620M1062 |
37,34 | 38,18 | 37,29 | 38,22 | -0,84 | -2,20 |
01:50 16.09.2026 |
1.638.856 | |
|
Colgate-Palmolive US1941621039 |
87,00 | 87,89 | 86,51 | 87,49 | -0,89 | -1,01 |
01:50 16.09.2026 |
1.625.086 | |
|
Healthpeak Properties US42250P1030 |
20,16 | 20,37 | 20,03 | 20,40 | -0,21 | -1,03 |
01:50 16.09.2026 |
1.603.951 | |
|
UDR US9026531049 |
34,91 | 35,37 | 34,86 | 35,23 | -0,46 | -1,30 |
01:50 16.09.2026 |
1.582.143 | |
|
Williams Companies US9694571004 |
71,63 | 71,95 | 71,10 | 72,57 | -0,32 | -0,44 |
01:50 16.09.2026 |
1.563.442 | |
|
PPL US69351T1060 |
33,23 | 33,79 | 33,23 | 33,87 | -0,56 | -1,66 |
01:50 16.09.2026 |
1.556.903 | |
|
Honeywell Aerospace US43849R1059 |
158,50 | 164,08 | 158,11 | 164,50 | -5,59 | -3,40 |
01:50 16.09.2026 |
1.537.252 | |
|
Otis Worldwide US68902V1070 |
68,50 | 70,18 | 68,44 | 70,03 | -1,68 | -2,39 |
01:50 16.09.2026 |
1.520.384 | |
|
Southwest Airlines US8447411088 |
39,28 | 39,52 | 38,65 | 39,58 | -0,24 | -0,61 |
01:50 16.09.2026 |
1.506.411 | |
|
CVS Health US1266501006 |
94,49 | 95,55 | 93,90 | 95,75 | -1,06 | -1,11 |
01:50 16.09.2026 |
1.501.197 | |
|
Southern US8425871071 |
85,95 | 87,00 | 85,92 | 87,17 | -1,05 | -1,21 |
01:50 16.09.2026 |
1.496.590 | |
|
Bank of New York Mellon US0640581007 |
154,67 | 157,66 | 152,55 | 156,77 | -2,99 | -1,90 |
01:50 16.09.2026 |
1.494.108 | |
|
Archer Daniels Midland US0394831020 |
86,61 | 86,44 | 86,18 | 88,04 | 0,17 | 0,20 |
01:50 16.09.2026 |
1.492.333 | |
|
CenterPoint Energy US15189T1079 |
37,98 | 38,65 | 37,84 | 38,63 | -0,67 | -1,73 |
01:50 16.09.2026 |
1.489.559 | |
|
McDonalds US5801351017 |
252,78 | 257,49 | 252,70 | 257,53 | -4,71 | -1,83 |
01:50 16.09.2026 |
1.447.799 | |
|
Dominion Energy US25746U1097 |
63,87 | 64,46 | 63,77 | 64,56 | -0,59 | -0,92 |
01:50 16.09.2026 |
1.444.342 | |
|
Texas Instruments US8825081040 |
263,43 | 263,42 | 262,29 | 267,28 | 0,01 | 0,00 |
01:50 16.09.2026 |
1.393.370 | |
|
eBay US2786421030 |
108,03 | 108,99 | 106,56 | 109,53 | -0,96 | -0,88 |
01:50 16.09.2026 |
1.386.388 | |
|
Dell Technologies US24703L2025 |
543,51 | 534,28 | 540,00 | 568,48 | 9,23 | 1,73 |
01:50 16.09.2026 |
1.385.605 | |
|
Adobe US00724F1012 |
257,76 | 265,60 | 257,30 | 264,46 | -7,84 | -2,95 |
01:50 16.09.2026 |
1.373.732 | |
|
Delta Air Lines US2473617023 |
78,89 | 79,80 | 78,00 | 80,05 | -0,91 | -1,14 |
01:50 16.09.2026 |
1.355.412 | |
|
Bio-Techne US09073M1045 |
72,34 | 72,27 | 72,21 | 72,39 | 0,07 | 0,10 |
01:50 16.09.2026 |
1.354.113 | |
|
Philip Morris US7181721090 |
194,11 | 194,86 | 190,93 | 195,23 | -0,75 | -0,38 |
01:50 16.09.2026 |
1.349.626 | |
|
Johnson Controls International IE00BY7QL619 |
138,29 | 137,76 | 137,18 | 140,42 | 0,53 | 0,38 |
01:50 16.09.2026 |
1.336.621 | |
|
Fortinet US34959E1091 |
172,37 | 170,18 | 167,63 | 174,05 | 2,19 | 1,29 |
01:50 16.09.2026 |
1.333.753 | |
|
Nasdaq US6311031081 |
89,23 | 91,57 | 89,09 | 90,97 | -2,34 | -2,56 |
01:50 16.09.2026 |
1.327.537 | |
|
Duke Energy US26441C2044 |
117,77 | 119,02 | 117,58 | 119,14 | -1,25 | -1,05 |
01:50 16.09.2026 |
1.326.740 | |
|
GE HealthCare Technologies US36266G1076 |
64,07 | 64,25 | 63,64 | 64,63 | -0,18 | -0,28 |
01:50 16.09.2026 |
1.326.405 | |
|
Reddit US75734B1008 |
159,63 | 162,38 | 157,69 | 164,10 | -2,75 | -1,69 |
01:50 16.09.2026 |
1.325.281 |
** 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.
