S&P 500
5.676,30
PKT
-10,37
PKT
-0,18
%
offiziell, realtime
5.704,00
USD
-5,00
USD
-0,09
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Kroger US5010441013 |
72,88 | 72,02 | 72,05 | 73,12 | 0,86 | 1,19 |
20:56 05.05.2025 |
414.346 | |
|
Boston Scientific US1011371077 |
104,73 | 104,93 | 103,61 | 104,80 | -0,20 | -0,19 |
20:56 05.05.2025 |
413.006 | |
|
Expand Energy US1651677353 |
108,69 | 105,88 | 105,39 | 108,85 | 2,81 | 2,65 |
20:56 05.05.2025 |
409.386 | |
|
Citizens Financial Group US1746101054 |
39,09 | 38,65 | 38,17 | 39,22 | 0,44 | 1,14 |
20:56 05.05.2025 |
407.851 | |
|
MGM Resorts International US5529531015 |
32,31 | 31,97 | 31,42 | 32,64 | 0,34 | 1,06 |
20:56 05.05.2025 |
403.400 | |
|
Xcel Energy US98389B1008 |
71,08 | 70,77 | 69,98 | 71,11 | 0,31 | 0,44 |
20:56 05.05.2025 |
402.063 | |
|
Synchrony Financial US87165B1035 |
54,67 | 54,18 | 53,04 | 54,81 | 0,49 | 0,90 |
20:56 05.05.2025 |
401.788 | |
|
Visa US92826C8394 |
350,35 | 347,60 | 346,23 | 351,03 | 2,75 | 0,79 |
20:56 05.05.2025 |
399.616 | |
|
Fidelity National Information Services US31620M1062 |
78,64 | 78,86 | 78,14 | 78,98 | -0,22 | -0,28 |
20:56 05.05.2025 |
395.467 | |
|
Invesco BMG491BT1088 |
14,45 | 14,41 | 14,21 | 14,65 | 0,04 | 0,24 |
20:56 05.05.2025 |
395.221 | |
|
EOG Resources US26875P1012 |
109,04 | 110,86 | 107,14 | 109,11 | -1,82 | -1,64 |
20:56 05.05.2025 |
394.715 | |
|
Kimco Realty US49446R1095 |
20,72 | 21,12 | 20,70 | 20,98 | -0,40 | -1,89 |
20:56 05.05.2025 |
382.618 | |
|
Altria US02209S1033 |
60,01 | 59,61 | 59,13 | 60,05 | 0,40 | 0,67 |
20:56 05.05.2025 |
377.659 | |
|
Healthpeak Properties US42250P1030 |
17,72 | 17,81 | 17,62 | 17,83 | -0,09 | -0,51 |
20:56 05.05.2025 |
376.598 | |
|
Boeing US0970231058 |
186,71 | 185,46 | 184,78 | 187,56 | 1,25 | 0,67 |
20:56 05.05.2025 |
375.740 | |
|
HP US40434L1052 |
26,17 | 25,95 | 25,76 | 26,20 | 0,22 | 0,85 |
20:56 05.05.2025 |
368.350 | |
|
Williams Companies US9694571004 |
60,33 | 60,00 | 58,96 | 60,40 | 0,33 | 0,55 |
20:56 05.05.2025 |
366.808 | |
|
The Mosaic US61945C1036 |
30,74 | 30,51 | 30,22 | 30,86 | 0,23 | 0,74 |
20:56 05.05.2025 |
364.767 | |
|
ConAgra Foods US2058871029 |
23,56 | 23,86 | 23,32 | 23,78 | -0,31 | -1,28 |
20:56 05.05.2025 |
364.644 | |
|
TJX Cos. US8725401090 |
129,38 | 129,21 | 128,85 | 129,87 | 0,17 | 0,13 |
20:56 05.05.2025 |
364.316 | |
|
Realty US7561091049 |
57,19 | 56,96 | 56,76 | 57,34 | 0,23 | 0,40 |
20:56 05.05.2025 |
363.599 | |
|
Amgen US0311621009 |
279,14 | 281,22 | 276,09 | 281,97 | -2,08 | -0,74 |
20:56 05.05.2025 |
356.867 | |
|
Morgan Stanley US6174464486 |
120,62 | 120,22 | 118,50 | 120,86 | 0,40 | 0,33 |
20:56 05.05.2025 |
355.834 | |
|
Carrier Global US14448C1045 |
70,86 | 71,53 | 70,78 | 71,77 | -0,67 | -0,94 |
20:56 05.05.2025 |
344.925 | |
|
Salesforce US79466L3024 |
274,38 | 275,08 | 273,37 | 276,17 | -0,70 | -0,25 |
20:56 05.05.2025 |
344.331 | |
|
Target US87612E1064 |
94,92 | 97,37 | 94,74 | 96,84 | -2,45 | -2,52 |
20:56 05.05.2025 |
339.158 | |
|
ONEOK US6826801036 |
80,79 | 82,78 | 79,33 | 81,20 | -1,99 | -2,40 |
20:56 05.05.2025 |
335.676 | |
|
Henry Schein US8064071025 |
66,55 | 65,30 | 62,60 | 67,06 | 1,25 | 1,91 |
20:56 05.05.2025 |
329.918 | |
|
Diamondback Energy US25278X1090 |
134,55 | 136,81 | 132,24 | 134,99 | -2,26 | -1,65 |
20:56 05.05.2025 |
329.442 | |
|
Baxter International US0718131099 |
30,73 | 30,71 | 30,21 | 31,08 | 0,02 | 0,07 |
20:56 05.05.2025 |
328.684 | |
|
General Mills US3703341046 |
55,07 | 55,43 | 54,50 | 55,39 | -0,36 | -0,65 |
20:56 05.05.2025 |
326.381 | |
|
Becton, Dickinson US0758871091 |
167,90 | 168,78 | 165,65 | 170,00 | -0,88 | -0,52 |
20:56 05.05.2025 |
320.027 | |
|
Charles Schwab US8085131055 |
83,76 | 83,11 | 82,24 | 83,84 | 0,65 | 0,78 |
20:56 05.05.2025 |
319.793 | |
|
Centene US15135B1017 |
60,13 | 60,16 | 59,88 | 60,82 | -0,03 | -0,05 |
20:56 05.05.2025 |
318.698 | |
|
Tapestry US8760301072 |
73,78 | 72,76 | 72,40 | 74,25 | 1,02 | 1,40 |
20:56 05.05.2025 |
318.446 | |
|
GE Aerospace (ex General Electric) US3696043013 |
210,34 | 207,70 | 205,95 | 210,46 | 2,64 | 1,27 |
20:56 05.05.2025 |
318.206 | |
|
Cognizant US1924461023 |
78,34 | 77,70 | 77,37 | 78,75 | 0,64 | 0,82 |
20:56 05.05.2025 |
313.546 | |
|
3M US88579Y1010 |
141,43 | 142,08 | 140,10 | 141,87 | -0,65 | -0,46 |
20:56 05.05.2025 |
311.486 | |
|
Estée Lauder Companies US5184391044 |
58,12 | 59,39 | 57,66 | 59,84 | -1,28 | -2,15 |
20:56 05.05.2025 |
309.663 | |
|
Johnson Johnson US4781601046 |
155,45 | 156,12 | 154,75 | 156,78 | -0,67 | -0,43 |
20:56 05.05.2025 |
306.436 |
** 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.