S&P 500
6.728,61
PKT
+8,29
PKT
+0,12
%
Indikation*
6.728,80
PKT
+8,48
PKT
+0,13
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Carrier Global US14448C1045 |
57,51 | 56,57 | 55,59 | 57,52 | 0,94 | 1,66 |
08:54 09.11.2025 |
1.854.291 | |
|
Expedia US30212P3038 |
258,25 | 219,70 | 247,00 | 264,07 | 38,55 | 17,55 |
08:54 09.11.2025 |
1.836.366 | |
|
Realty US7561091049 |
56,87 | 56,33 | 56,41 | 56,89 | 0,54 | 0,96 |
08:54 09.11.2025 |
1.835.344 | |
|
Altria US02209S1033 |
58,03 | 57,27 | 57,20 | 58,12 | 0,76 | 1,33 |
08:54 09.11.2025 |
1.815.223 | |
|
MetLife US59156R1086 |
76,15 | 75,97 | 74,43 | 76,17 | 0,18 | 0,24 |
08:54 09.11.2025 |
1.812.687 | |
|
Newmont US6516391066 |
83,39 | 82,53 | 81,49 | 83,51 | 0,86 | 1,04 |
08:54 09.11.2025 |
1.801.781 | |
|
Alliant Energy US0188021085 |
67,34 | 66,74 | 65,83 | 68,24 | 0,60 | 0,90 |
08:54 09.11.2025 |
1.801.288 | |
|
The Mosaic US61945C1036 |
25,58 | 24,92 | 24,99 | 25,71 | 0,66 | 2,65 |
08:54 09.11.2025 |
1.799.389 | |
|
Kroger US5010441013 |
64,91 | 63,43 | 63,50 | 65,07 | 1,48 | 2,33 |
08:54 09.11.2025 |
1.770.235 | |
|
Philip Morris US7181721090 |
153,39 | 149,90 | 149,50 | 153,49 | 3,49 | 2,33 |
08:54 09.11.2025 |
1.764.627 | |
|
Halliburton US4062161017 |
27,57 | 27,33 | 26,98 | 27,69 | 0,24 | 0,88 |
08:54 09.11.2025 |
1.762.951 | |
|
United Airlines US9100471096 |
97,43 | 95,72 | 92,66 | 100,29 | 1,71 | 1,79 |
08:54 09.11.2025 |
1.760.418 | |
|
Interpublic Group of Cos. US4606901001 |
25,46 | 25,03 | 24,97 | 25,51 | 0,43 | 1,72 |
08:54 09.11.2025 |
1.757.931 | |
|
Charles Schwab US8085131055 |
95,24 | 94,20 | 93,33 | 95,48 | 1,04 | 1,10 |
08:54 09.11.2025 |
1.756.312 | |
|
Delta Air Lines US2473617023 |
58,88 | 57,81 | 56,27 | 60,13 | 1,07 | 1,85 |
08:54 09.11.2025 |
1.749.517 | |
|
PPL US69351T1060 |
36,58 | 36,50 | 36,35 | 36,73 | 0,08 | 0,22 |
08:54 09.11.2025 |
1.711.029 | |
|
Analog Devices US0326541051 |
228,48 | 232,88 | 223,52 | 230,77 | -4,40 | -1,89 |
08:54 09.11.2025 |
1.676.713 | |
|
Berkshire Hathaway US0846707026 |
499,06 | 493,15 | 493,35 | 500,12 | 5,91 | 1,20 |
08:54 09.11.2025 |
1.671.805 | |
|
General Mills US3703341046 |
46,88 | 45,98 | 45,95 | 47,31 | 0,90 | 1,96 |
08:54 09.11.2025 |
1.669.881 | |
|
Lyondellbasell Industries NL0009434992 |
43,02 | 42,38 | 42,27 | 43,40 | 0,64 | 1,51 |
08:54 09.11.2025 |
1.638.780 | |
|
Medtronic IE00BTN1Y115 |
92,20 | 90,06 | 90,29 | 92,24 | 2,14 | 2,38 |
08:54 09.11.2025 |
1.632.966 | |
|
Take Two US8740541094 |
232,00 | 252,40 | 227,28 | 243,18 | -20,40 | -8,08 |
08:54 09.11.2025 |
1.621.112 | |
|
Invitation Homes US46187W1071 |
28,01 | 27,81 | 27,87 | 28,21 | 0,20 | 0,72 |
08:54 09.11.2025 |
1.596.098 | |
|
Hormel Foods US4404521001 |
22,03 | 21,72 | 21,68 | 22,11 | 0,31 | 1,43 |
08:54 09.11.2025 |
1.582.839 | |
|
Campbell Soup US1344291091 |
30,74 | 30,06 | 30,07 | 30,89 | 0,68 | 2,26 |
08:54 09.11.2025 |
1.582.401 | |
|
Estée Lauder Companies US5184391044 |
87,75 | 87,78 | 84,66 | 88,03 | -0,03 | -0,03 |
08:54 09.11.2025 |
1.554.574 | |
|
Morgan Stanley US6174464486 |
162,36 | 163,42 | 158,07 | 162,59 | -1,06 | -0,65 |
08:54 09.11.2025 |
1.553.564 | |
|
Brown-Forman B US1156372096 |
26,60 | 26,53 | 26,48 | 27,26 | 0,07 | 0,26 |
08:54 09.11.2025 |
1.551.309 | |
|
Fox US35137L1052 |
65,97 | 65,71 | 65,16 | 66,64 | 0,26 | 0,40 |
08:54 09.11.2025 |
1.541.363 | |
|
Tyson Foods US9024941034 |
52,68 | 51,69 | 50,70 | 53,35 | 0,99 | 1,92 |
08:54 09.11.2025 |
1.535.277 | |
|
Honeywell US4385161066 |
194,07 | 195,91 | 193,74 | 196,39 | -1,84 | -0,94 |
08:54 09.11.2025 |
1.529.376 | |
|
International Paper US4601461035 |
38,10 | 36,54 | 36,39 | 38,18 | 1,56 | 4,27 |
08:54 09.11.2025 |
1.526.083 | |
|
Zoetis A US98978V1035 |
120,24 | 119,56 | 117,26 | 120,27 | 0,68 | 0,57 |
08:54 09.11.2025 |
1.492.408 | |
|
AbbVie US00287Y1091 |
219,16 | 219,04 | 217,28 | 220,99 | 0,12 | 0,05 |
08:54 09.11.2025 |
1.489.560 | |
|
Salesforce US79466L3024 |
239,88 | 239,27 | 236,00 | 240,96 | 0,61 | 0,25 |
08:54 09.11.2025 |
1.487.353 | |
|
Boston Scientific US1011371077 |
100,02 | 99,05 | 98,71 | 100,30 | 0,97 | 0,98 |
08:54 09.11.2025 |
1.467.038 | |
|
Seagate Technology IE00BKVD2N49 |
279,35 | 278,47 | 263,55 | 279,78 | 0,88 | 0,32 |
08:54 09.11.2025 |
1.466.607 | |
|
Paychex US7043261079 |
111,96 | 112,82 | 110,71 | 112,86 | -0,86 | -0,76 |
08:54 09.11.2025 |
1.457.719 | |
|
Corning US2193501051 |
85,48 | 87,86 | 83,35 | 86,44 | -2,38 | -2,71 |
08:54 09.11.2025 |
1.456.955 | |
|
Tractor Supply US8923561067 |
54,27 | 53,10 | 53,21 | 54,30 | 1,17 | 2,20 |
08:54 09.11.2025 |
1.450.428 |
** 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.