anmelden
S&P 500
7.409,55
PKT
-19,23
PKT
-0,26
%
Indikation, realtime*
7.417,22
PKT
-11,56
PKT
-0,16
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Colgate-Palmolive US1941621039 |
91,32 | 92,73 | 89,92 | 91,48 | -1,41 | -1,52 |
15:50 29.07.2026 |
83.901 | |
|
Block (ex Square) US8522341036 |
82,66 | 83,10 | 81,99 | 82,94 | -0,44 | -0,53 |
15:50 29.07.2026 |
81.595 | |
|
Philip Morris US7181721090 |
199,83 | 200,17 | 199,00 | 201,00 | -0,34 | -0,17 |
15:50 29.07.2026 |
81.226 | |
|
Carvana US1468691027 |
65,83 | 66,07 | 64,81 | 66,61 | -0,24 | -0,36 |
15:50 29.07.2026 |
78.450 | |
|
Fastenal US3119001044 |
47,34 | 48,10 | 47,19 | 47,67 | -0,77 | -1,59 |
15:50 29.07.2026 |
78.288 | |
|
AES US00130H1059 |
14,84 | 14,83 | 14,84 | 14,85 | 0,01 | 0,07 |
15:50 29.07.2026 |
77.196 | |
|
Masco US5745991068 |
73,02 | 81,61 | 72,45 | 74,85 | -8,59 | -10,53 |
15:50 29.07.2026 |
76.385 | |
|
Expand Energy US1651677353 |
90,50 | 88,52 | 88,77 | 91,55 | 1,98 | 2,24 |
15:50 29.07.2026 |
74.747 | |
|
Interactive Brokers Group US45841N1072 |
90,20 | 90,91 | 89,27 | 90,30 | -0,71 | -0,78 |
15:50 29.07.2026 |
74.184 | |
|
Host Hotels Resorts US44107P1049 |
25,41 | 25,47 | 25,28 | 25,49 | -0,06 | -0,24 |
15:50 29.07.2026 |
73.706 | |
|
Fiserv US3377381088 |
54,27 | 54,21 | 54,10 | 54,73 | 0,06 | 0,11 |
15:50 29.07.2026 |
73.595 | |
|
Blackstone US09260D1072 |
131,95 | 133,90 | 131,95 | 133,19 | -1,95 | -1,46 |
15:50 29.07.2026 |
73.394 | |
|
Newmont US6516391066 |
90,60 | 91,52 | 90,55 | 91,45 | -0,92 | -1,01 |
15:50 29.07.2026 |
73.168 | |
|
Intuitive Surgical US46120E6023 |
355,30 | 361,80 | 354,00 | 361,54 | -6,50 | -1,80 |
15:50 29.07.2026 |
72.696 | |
|
Regions Financial US7591EP1005 |
31,20 | 31,27 | 31,01 | 31,24 | -0,07 | -0,22 |
15:50 29.07.2026 |
71.965 | |
|
Truist Financial US89832Q1094 |
52,69 | 52,99 | 52,58 | 52,87 | -0,30 | -0,57 |
15:50 29.07.2026 |
71.584 | |
|
Incyte US45337C1027 |
128,25 | 129,93 | 128,19 | 128,87 | -1,68 | -1,29 |
15:50 29.07.2026 |
71.022 | |
|
Johnson Controls International IE00BY7QL619 |
144,75 | 140,28 | 142,50 | 147,00 | 4,47 | 3,19 |
15:50 29.07.2026 |
68.333 | |
|
Realty US7561091049 |
65,81 | 65,73 | 65,79 | 66,00 | 0,08 | 0,12 |
15:50 29.07.2026 |
66.970 | |
|
Centene US15135B1017 |
63,32 | 63,91 | 62,74 | 64,83 | -0,59 | -0,92 |
15:50 29.07.2026 |
66.783 | |
|
Morgan Stanley US6174464486 |
211,93 | 211,58 | 210,87 | 212,12 | 0,35 | 0,17 |
15:50 29.07.2026 |
66.008 | |
|
Baxter International US0718131099 |
24,46 | 24,37 | 24,35 | 24,60 | 0,09 | 0,37 |
15:50 29.07.2026 |
64.315 | |
|
Charles Schwab US8085131055 |
106,45 | 105,97 | 105,75 | 106,45 | 0,48 | 0,45 |
15:50 29.07.2026 |
64.228 | |
|
Dell Technologies US24703L2025 |
391,66 | 392,10 | 387,66 | 394,74 | -0,44 | -0,11 |
15:50 29.07.2026 |
64.096 | |
|
Raytheon Technologies US75513E1010 |
218,48 | 218,58 | 218,48 | 220,29 | -0,10 | -0,05 |
15:50 29.07.2026 |
64.095 | |
|
Zoetis A US98978V1035 |
77,35 | 77,51 | 77,26 | 77,95 | -0,16 | -0,21 |
15:50 29.07.2026 |
63.823 | |
|
McDonalds US5801351017 |
271,49 | 273,02 | 271,00 | 273,00 | -1,53 | -0,56 |
15:50 29.07.2026 |
63.792 | |
|
Kroger US5010441013 |
59,71 | 59,19 | 59,55 | 59,71 | 0,52 | 0,88 |
15:50 29.07.2026 |
63.425 | |
|
Gilead Sciences US3755581036 |
133,26 | 134,32 | 133,00 | 134,56 | -1,06 | -0,79 |
15:50 29.07.2026 |
63.394 | |
|
TJX Cos. US8725401090 |
159,60 | 160,80 | 159,60 | 160,03 | -1,20 | -0,75 |
15:50 29.07.2026 |
62.883 | |
|
Verisk Analytics A US92345Y1064 |
220,42 | 212,26 | 216,25 | 220,42 | 8,16 | 3,84 |
15:50 29.07.2026 |
62.590 | |
|
Williams Companies US9694571004 |
71,23 | 70,16 | 70,66 | 71,29 | 1,07 | 1,53 |
15:50 29.07.2026 |
60.673 | |
|
ONEOK US6826801036 |
90,77 | 88,80 | 89,84 | 90,77 | 1,97 | 2,22 |
15:50 29.07.2026 |
59.828 | |
|
U.S. Bancorp US9029733048 |
64,11 | 64,43 | 63,90 | 64,18 | -0,32 | -0,50 |
15:50 29.07.2026 |
58.952 | |
|
UnitedHealth US91324P1021 |
431,11 | 428,79 | 428,20 | 431,11 | 2,32 | 0,54 |
15:50 29.07.2026 |
58.862 | |
|
EOG Resources US26875P1012 |
144,50 | 139,64 | 144,29 | 145,18 | 4,86 | 3,48 |
15:50 29.07.2026 |
58.155 | |
|
Kimberly-Clark US4943681035 |
111,08 | 113,09 | 110,15 | 111,08 | -2,01 | -1,78 |
15:50 29.07.2026 |
56.159 | |
|
Paychex US7043261079 |
120,09 | 118,87 | 119,33 | 120,23 | 1,22 | 1,03 |
15:50 29.07.2026 |
55.822 | |
|
Fox US35137L1052 |
57,86 | 57,72 | 57,85 | 58,27 | 0,14 | 0,24 |
15:50 29.07.2026 |
55.687 | |
|
Lumentum US55024U1097 |
643,31 | 651,93 | 642,45 | 655,21 | -8,62 | -1,32 |
15:50 29.07.2026 |
55.380 |
** 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.