S&P 500
5.968,43
PKT
-12,44
PKT
-0,21
%
offiziell, realtime
6.010,21
USD
+28,71
USD
+0,48
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Amgen US0311621009 |
291,01 | 289,63 | 289,58 | 294,41 | 1,38 | 0,48 |
18:17 20.06.2025 |
1.006.190 | |
|
Fifth Third Bancorp US3167731005 |
39,15 | 38,78 | 38,91 | 39,24 | 0,37 | 0,94 |
18:17 20.06.2025 |
984.199 | |
|
American Electric Power US0255371017 |
102,22 | 101,20 | 101,20 | 102,61 | 1,02 | 1,01 |
18:17 20.06.2025 |
983.637 | |
|
CenterPoint Energy US15189T1079 |
35,95 | 35,56 | 35,62 | 36,14 | 0,39 | 1,10 |
18:17 20.06.2025 |
977.777 | |
|
AbbVie US00287Y1091 |
184,95 | 185,49 | 184,69 | 186,99 | -0,54 | -0,29 |
18:17 20.06.2025 |
977.186 | |
|
APA US03743Q1085 |
20,08 | 20,31 | 20,04 | 20,51 | -0,24 | -1,16 |
18:17 20.06.2025 |
970.773 | |
|
Fortinet US34959E1091 |
100,13 | 100,82 | 100,06 | 101,98 | -0,69 | -0,68 |
18:17 20.06.2025 |
957.049 | |
|
Electronic Arts US2855121099 |
150,29 | 151,00 | 150,06 | 152,50 | -0,71 | -0,47 |
18:17 20.06.2025 |
956.881 | |
|
Accenture IE00B4BNMY34 |
285,74 | 306,38 | 279,70 | 288,86 | -20,64 | -6,74 |
18:17 20.06.2025 |
943.576 | |
|
Weyerhaeuser US9621661043 |
26,10 | 25,97 | 26,04 | 26,42 | 0,13 | 0,48 |
18:17 20.06.2025 |
942.003 | |
|
General Motors US37045V1008 |
48,00 | 48,09 | 47,92 | 48,70 | -0,10 | -0,20 |
18:17 20.06.2025 |
940.764 | |
|
General Mills US3703341046 |
52,77 | 52,96 | 52,76 | 53,47 | -0,19 | -0,36 |
18:17 20.06.2025 |
940.358 | |
|
Raytheon Technologies US75513E1010 |
147,83 | 145,87 | 144,00 | 148,13 | 1,96 | 1,34 |
18:17 20.06.2025 |
918.184 | |
|
TJX Cos. US8725401090 |
123,39 | 122,54 | 122,60 | 123,78 | 0,85 | 0,69 |
18:17 20.06.2025 |
912.607 | |
|
GE Aerospace (ex General Electric) US3696043013 |
238,33 | 235,89 | 236,60 | 240,76 | 2,44 | 1,03 |
18:17 20.06.2025 |
874.839 | |
|
ONEOK US6826801036 |
82,22 | 81,17 | 81,70 | 82,64 | 1,05 | 1,29 |
18:17 20.06.2025 |
873.855 | |
|
Boeing US0970231058 |
199,88 | 197,68 | 197,48 | 200,65 | 2,20 | 1,11 |
18:17 20.06.2025 |
872.695 | |
|
American Express US0258161092 |
298,80 | 296,42 | 296,77 | 299,68 | 2,38 | 0,80 |
18:17 20.06.2025 |
864.989 | |
|
Live Nation Entertainment US5380341090 |
150,24 | 148,26 | 148,26 | 150,70 | 1,98 | 1,34 |
18:17 20.06.2025 |
864.775 | |
|
Nisource US65473P1057 |
39,57 | 39,28 | 39,38 | 39,75 | 0,29 | 0,74 |
18:17 20.06.2025 |
851.117 | |
|
McDonalds US5801351017 |
287,34 | 289,63 | 287,32 | 290,53 | -2,29 | -0,79 |
18:17 20.06.2025 |
850.327 | |
|
Amphenol US0320951017 |
93,76 | 93,47 | 93,22 | 94,51 | 0,29 | 0,31 |
18:17 20.06.2025 |
848.198 | |
|
Boston Scientific US1011371077 |
101,75 | 101,37 | 101,35 | 102,29 | 0,38 | 0,37 |
18:17 20.06.2025 |
844.085 | |
|
Invitation Homes US46187W1071 |
33,75 | 33,75 | 33,74 | 34,12 | -0,01 | -0,01 |
18:17 20.06.2025 |
825.893 | |
|
Kellanova (ex Kelloggs) US4878361082 |
78,25 | 78,94 | 78,12 | 79,00 | -0,69 | -0,87 |
18:17 20.06.2025 |
817.930 | |
|
IBM US4592001014 |
282,90 | 283,21 | 277,69 | 284,10 | -0,31 | -0,11 |
18:17 20.06.2025 |
816.599 | |
|
Sempra Energy US8168511090 |
74,85 | 74,39 | 74,60 | 75,32 | 0,46 | 0,62 |
18:17 20.06.2025 |
816.119 | |
|
CoStar Group US22160N1090 |
80,16 | 79,57 | 79,72 | 80,94 | 0,59 | 0,74 |
18:17 20.06.2025 |
809.389 | |
|
Welltower US95040Q1040 |
152,66 | 153,18 | 152,66 | 154,10 | -0,53 | -0,34 |
18:17 20.06.2025 |
805.646 | |
|
Citizens Financial Group US1746101054 |
41,62 | 41,32 | 41,46 | 41,89 | 0,30 | 0,73 |
18:17 20.06.2025 |
802.078 | |
|
Moderna US60770K1079 |
25,60 | 25,40 | 25,42 | 26,00 | 0,20 | 0,79 |
18:17 20.06.2025 |
799.912 | |
|
Corteva US22052L1044 |
73,68 | 74,12 | 72,93 | 74,27 | -0,44 | -0,59 |
18:17 20.06.2025 |
797.413 | |
|
ConAgra Foods US2058871029 |
21,38 | 21,50 | 21,35 | 21,62 | -0,12 | -0,56 |
18:17 20.06.2025 |
792.473 | |
|
CarMax US1431301027 |
67,99 | 64,33 | 65,54 | 69,77 | 3,66 | 5,69 |
18:17 20.06.2025 |
791.199 | |
|
Medtronic IE00BTN1Y115 |
86,10 | 85,73 | 85,74 | 86,41 | 0,37 | 0,43 |
18:17 20.06.2025 |
779.424 | |
|
Netflix US64110L1061 |
1226,34 | 1222,29 | 1224,61 | 1247,94 | 4,05 | 0,33 |
18:17 20.06.2025 |
764.204 | |
|
Public Service Enterprise Group US7445731067 |
81,92 | 82,10 | 81,92 | 82,54 | -0,18 | -0,22 |
18:17 20.06.2025 |
747.661 | |
|
International Paper US4601461035 |
46,11 | 46,12 | 46,08 | 46,59 | -0,02 | -0,03 |
18:17 20.06.2025 |
746.954 | |
|
Take Two US8740541094 |
241,10 | 238,50 | 239,61 | 242,19 | 2,60 | 1,09 |
18:17 20.06.2025 |
742.868 | |
|
Southwest Airlines US8447411088 |
31,42 | 31,16 | 31,25 | 31,78 | 0,26 | 0,82 |
18:17 20.06.2025 |
737.560 |
** 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.