anmelden
S&P 500
7.725,52
PKT
+2,92
PKT
+0,04
%
Indikation*
7.743,98
PKT
+21,38
PKT
+0,28
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Arista Networks US0404132054 |
186,72 | 187,00 | 184,89 | 191,10 | -0,28 | -0,15 |
05:59 29.10.2026 |
1.532.229 | |
|
The Mosaic US61945C1036 |
18,33 | 18,79 | 18,01 | 18,76 | -0,46 | -2,45 |
05:59 29.10.2026 |
1.478.807 | |
|
Fifth Third Bancorp US3167731005 |
53,47 | 53,59 | 53,00 | 53,91 | -0,12 | -0,22 |
05:59 29.10.2026 |
1.471.142 | |
|
UDR US9026531049 |
34,71 | 35,61 | 34,66 | 35,40 | -0,90 | -2,53 |
05:59 29.10.2026 |
1.469.517 | |
|
Rollins US7757111049 |
33,50 | 34,01 | 33,26 | 33,99 | -0,51 | -1,50 |
05:59 29.10.2026 |
1.462.524 | |
|
ConocoPhillips US20825C1045 |
149,06 | 147,96 | 148,24 | 150,43 | 1,10 | 0,74 |
05:59 29.10.2026 |
1.451.878 | |
|
FirstEnergy US3379321074 |
46,40 | 46,27 | 46,25 | 47,11 | 0,13 | 0,28 |
05:59 29.10.2026 |
1.439.934 | |
|
GE Aerospace (ex General Electric) US3696043013 |
301,13 | 297,66 | 296,02 | 304,45 | 3,47 | 1,17 |
05:59 29.10.2026 |
1.428.545 | |
|
Paccar US6937181088 |
102,42 | 103,73 | 100,51 | 102,65 | -1,31 | -1,26 |
05:59 29.10.2026 |
1.390.256 | |
|
Centene US15135B1017 |
67,05 | 68,71 | 66,16 | 69,65 | -1,66 | -2,42 |
05:59 29.10.2026 |
1.383.429 | |
|
McCormick US5797802064 |
46,06 | 47,48 | 45,40 | 46,61 | -1,42 | -2,99 |
05:59 29.10.2026 |
1.368.976 | |
|
C.H. Robinson Worldwide US12541W2098 |
127,60 | 143,59 | 125,62 | 136,09 | -15,99 | -11,14 |
05:59 29.10.2026 |
1.366.117 | |
|
United Parcel Service US9113121068 |
105,62 | 106,09 | 104,01 | 106,40 | -0,47 | -0,44 |
05:59 29.10.2026 |
1.360.011 | |
|
DoorDash US25809K1051 |
169,49 | 170,56 | 166,95 | 173,77 | -1,07 | -0,63 |
05:59 29.10.2026 |
1.340.448 | |
|
Equity Residential US29476L1070 |
60,90 | 62,55 | 60,65 | 61,86 | -1,65 | -2,64 |
05:59 29.10.2026 |
1.333.922 | |
|
Southern US8425871071 |
91,52 | 92,65 | 91,29 | 92,86 | -1,13 | -1,22 |
05:59 29.10.2026 |
1.312.071 | |
|
Coherent US19247G1076 |
239,59 | 235,79 | 232,58 | 242,74 | 3,80 | 1,61 |
05:59 29.10.2026 |
1.309.987 | |
|
TJX Cos. US8725401090 |
138,39 | 140,20 | 138,03 | 139,70 | -1,81 | -1,29 |
05:59 29.10.2026 |
1.303.747 | |
|
Johnson Controls International IE00BY7QL619 |
157,35 | 155,88 | 156,43 | 160,00 | 1,47 | 0,94 |
05:59 29.10.2026 |
1.300.882 | |
|
United Airlines US9100471096 |
103,43 | 104,71 | 102,70 | 105,60 | -1,28 | -1,22 |
05:59 29.10.2026 |
1.294.864 | |
|
Kroger US5010441013 |
65,02 | 65,87 | 64,96 | 65,77 | -0,85 | -1,29 |
05:59 29.10.2026 |
1.293.611 | |
|
Paychex US7043261079 |
108,21 | 109,26 | 106,71 | 108,90 | -1,05 | -0,96 |
05:59 29.10.2026 |
1.292.102 | |
|
Skyworks Solutions US83088M1027 |
87,23 | 85,48 | 85,48 | 87,49 | 1,75 | 2,05 |
05:59 29.10.2026 |
1.284.880 | |
|
Lumentum US55024U1097 |
913,95 | 866,18 | 872,88 | 920,49 | 47,77 | 5,52 |
05:59 29.10.2026 |
1.284.049 | |
|
Ventas US92276F1003 |
81,07 | 83,34 | 76,77 | 81,68 | -2,27 | -2,72 |
05:59 29.10.2026 |
1.263.874 | |
|
Old Dominion Freight Line US6795801009 |
173,32 | 187,03 | 171,58 | 187,37 | -13,71 | -7,33 |
05:59 29.10.2026 |
1.245.105 | |
|
IBM US4592001014 |
253,22 | 250,25 | 247,68 | 253,78 | 2,97 | 1,19 |
05:59 29.10.2026 |
1.239.259 | |
|
Delta Air Lines US2473617023 |
80,35 | 81,45 | 79,87 | 82,09 | -1,10 | -1,35 |
05:59 29.10.2026 |
1.213.576 | |
|
D.R. Horton US23331A1097 |
143,00 | 147,02 | 140,55 | 148,10 | -4,02 | -2,73 |
05:59 29.10.2026 |
1.204.741 | |
|
Welltower US95040Q1040 |
227,20 | 226,72 | 217,78 | 228,81 | 0,48 | 0,21 |
05:59 29.10.2026 |
1.176.028 | |
|
Synchrony Financial US87165B1035 |
75,36 | 74,97 | 74,42 | 75,91 | 0,39 | 0,52 |
05:59 29.10.2026 |
1.174.980 | |
|
International Flavors Fragrances US4595061015 |
90,66 | 93,21 | 90,08 | 92,82 | -2,55 | -2,74 |
05:59 29.10.2026 |
1.159.065 | |
|
CRH IE0001827041 |
86,54 | 85,77 | 85,46 | 86,94 | 0,77 | 0,90 |
05:59 29.10.2026 |
1.151.062 | |
|
Berkshire Hathaway US0846707026 |
540,34 | 542,99 | 539,40 | 544,90 | -2,65 | -0,49 |
05:59 29.10.2026 |
1.150.087 | |
|
Emerson Electric US2910111044 |
167,71 | 166,27 | 166,65 | 168,42 | 1,44 | 0,87 |
05:59 29.10.2026 |
1.121.347 | |
|
Nasdaq US6311031081 |
105,55 | 104,36 | 104,30 | 105,67 | 1,19 | 1,14 |
05:59 29.10.2026 |
1.116.307 | |
|
Adobe US00724F1012 |
249,76 | 248,36 | 244,60 | 250,54 | 1,40 | 0,56 |
05:59 29.10.2026 |
1.109.810 | |
|
3M US88579Y1010 |
172,80 | 171,58 | 171,51 | 173,29 | 1,22 | 0,71 |
05:59 29.10.2026 |
1.105.287 | |
|
Everpure A US74624M1027 |
138,60 | 138,73 | 138,46 | 143,80 | -0,13 | -0,09 |
05:59 29.10.2026 |
1.100.917 | |
|
AbbVie US00287Y1091 |
285,99 | 286,39 | 281,25 | 288,80 | -0,40 | -0,14 |
05:59 29.10.2026 |
1.098.957 |
** 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.
