S&P 500
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
ConocoPhillips US20825C1045 |
136,67 | 137,35 | 136,10 | 139,80 | -0,68 | -0,50 |
04:11 15.09.2026 |
1.816.698 | |
|
Altria US02209S1033 |
70,61 | 68,98 | 70,29 | 71,03 | 1,63 | 2,36 |
04:11 15.09.2026 |
1.797.562 | |
|
Carrier Global US14448C1045 |
57,26 | 57,46 | 55,51 | 57,40 | -0,20 | -0,35 |
04:11 15.09.2026 |
1.754.131 | |
|
Teradyne US8807701029 |
329,20 | 379,72 | 328,60 | 349,35 | -50,52 | -13,30 |
04:11 15.09.2026 |
1.738.417 | |
|
Interactive Brokers Group US45841N1072 |
90,75 | 91,37 | 89,08 | 90,89 | -0,62 | -0,68 |
04:11 15.09.2026 |
1.736.268 | |
|
CenterPoint Energy US15189T1079 |
38,65 | 39,11 | 38,37 | 39,35 | -0,46 | -1,18 |
04:11 15.09.2026 |
1.731.610 | |
|
Citizens Financial Group US1746101054 |
70,54 | 70,48 | 69,55 | 71,07 | 0,06 | 0,09 |
04:11 15.09.2026 |
1.725.953 | |
|
Baxter International US0718131099 |
23,86 | 23,80 | 23,61 | 24,19 | 0,06 | 0,25 |
04:11 15.09.2026 |
1.722.197 | |
|
Southern US8425871071 |
87,00 | 87,17 | 86,66 | 87,90 | -0,17 | -0,20 |
04:11 15.09.2026 |
1.682.195 | |
|
Newmont US6516391066 |
123,07 | 126,81 | 121,61 | 123,67 | -3,74 | -2,95 |
04:11 15.09.2026 |
1.626.102 | |
|
Dell Technologies US24703L2025 |
534,28 | 567,29 | 526,00 | 545,94 | -33,01 | -5,82 |
04:11 15.09.2026 |
1.624.365 | |
|
Johnson Johnson US4781601046 |
266,32 | 265,58 | 266,23 | 271,45 | 0,74 | 0,28 |
04:11 15.09.2026 |
1.594.997 | |
|
General Motors US37045V1008 |
87,16 | 85,62 | 85,55 | 87,39 | 1,54 | 1,80 |
04:11 15.09.2026 |
1.594.446 | |
|
Weyerhaeuser US9621661043 |
22,23 | 22,06 | 22,01 | 22,32 | 0,17 | 0,77 |
04:11 15.09.2026 |
1.576.104 | |
|
Southwest Airlines US8447411088 |
39,52 | 39,24 | 38,37 | 39,88 | 0,28 | 0,71 |
04:11 15.09.2026 |
1.560.362 | |
|
Charles Schwab US8085131055 |
107,31 | 107,25 | 106,42 | 107,98 | 0,06 | 0,06 |
04:11 15.09.2026 |
1.555.450 | |
|
AES US00130H1059 |
14,80 | 14,79 | 14,80 | 14,83 | 0,01 | 0,07 |
04:11 15.09.2026 |
1.551.909 | |
|
Kimberly-Clark US4943681035 |
99,09 | 98,15 | 98,98 | 100,89 | 0,94 | 0,96 |
04:11 15.09.2026 |
1.548.402 | |
|
Hormel Foods US4404521001 |
20,96 | 20,57 | 20,82 | 21,12 | 0,39 | 1,90 |
04:11 15.09.2026 |
1.536.357 | |
|
Lyondellbasell Industries NL0009434992 |
62,75 | 63,69 | 62,43 | 64,43 | -0,94 | -1,48 |
04:11 15.09.2026 |
1.523.773 | |
|
eBay US2786421030 |
108,99 | 107,75 | 107,86 | 110,63 | 1,24 | 1,15 |
04:11 15.09.2026 |
1.511.164 | |
|
United Airlines US9100471096 |
108,96 | 109,82 | 106,09 | 109,81 | -0,86 | -0,78 |
04:11 15.09.2026 |
1.444.936 | |
|
Accenture IE00B4BNMY34 |
195,00 | 183,90 | 187,78 | 195,44 | 11,10 | 6,04 |
04:11 15.09.2026 |
1.426.898 | |
|
Fidelity National Information Services US31620M1062 |
38,18 | 38,14 | 37,55 | 40,16 | 0,04 | 0,10 |
04:11 15.09.2026 |
1.423.534 | |
|
PPL US69351T1060 |
33,79 | 34,08 | 33,68 | 34,30 | -0,29 | -0,85 |
04:11 15.09.2026 |
1.422.457 | |
|
IBM US4592001014 |
249,09 | 243,29 | 244,29 | 251,35 | 5,80 | 2,38 |
04:11 15.09.2026 |
1.412.290 | |
|
American Electric Power US0255371017 |
122,23 | 123,33 | 121,75 | 123,76 | -1,10 | -0,89 |
04:11 15.09.2026 |
1.390.410 | |
|
Delta Air Lines US2473617023 |
79,80 | 79,91 | 77,92 | 80,36 | -0,11 | -0,14 |
04:11 15.09.2026 |
1.378.890 | |
|
Zoetis A US98978V1035 |
73,67 | 72,97 | 73,49 | 74,81 | 0,70 | 0,96 |
04:11 15.09.2026 |
1.370.306 | |
|
Arista Networks US0404132054 |
187,81 | 199,59 | 186,19 | 191,00 | -11,78 | -5,90 |
04:11 15.09.2026 |
1.354.585 | |
|
Best Buy US0865161014 |
94,83 | 90,80 | 90,65 | 94,91 | 4,03 | 4,44 |
04:11 15.09.2026 |
1.352.901 | |
|
CVS Health US1266501006 |
95,55 | 94,66 | 95,28 | 96,01 | 0,89 | 0,94 |
04:11 15.09.2026 |
1.339.268 | |
|
Kimco Realty US49446R1095 |
23,22 | 23,19 | 23,12 | 23,58 | 0,03 | 0,13 |
04:11 15.09.2026 |
1.334.017 | |
|
Colgate-Palmolive US1941621039 |
87,89 | 86,80 | 87,89 | 88,71 | 1,09 | 1,26 |
04:11 15.09.2026 |
1.332.585 | |
|
Honeywell Aerospace US43849R1059 |
164,08 | 158,26 | 155,09 | 164,96 | 5,82 | 3,68 |
04:11 15.09.2026 |
1.314.363 | |
|
Corteva US22052L1044 |
82,54 | 83,90 | 82,38 | 84,59 | -1,36 | -1,62 |
04:11 15.09.2026 |
1.311.223 | |
|
Berkshire Hathaway US0846707026 |
514,95 | 510,37 | 510,55 | 516,41 | 4,58 | 0,90 |
04:11 15.09.2026 |
1.296.491 | |
|
Nisource US65473P1057 |
41,07 | 41,41 | 40,94 | 41,65 | -0,34 | -0,82 |
04:11 15.09.2026 |
1.295.046 | |
|
Prologis US74340W1036 |
135,19 | 135,75 | 133,15 | 135,81 | -0,56 | -0,41 |
04:11 15.09.2026 |
1.271.567 | |
|
News US65249B1098 |
30,56 | 29,44 | 29,73 | 30,70 | 1,12 | 3,80 |
04:11 15.09.2026 |
1.266.641 |
** 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.