S&P 500
5.967,84
PKT
-13,03
PKT
-0,22
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Ross Stores US7782961038 |
127,67 | 128,05 | 127,10 | 129,29 | -0,38 | -0,30 |
05:20 21.06.2025 |
4.118.939 | |
|
Franklin Resources US3546131018 |
22,79 | 22,59 | 22,63 | 22,83 | 0,20 | 0,89 |
05:20 21.06.2025 |
4.078.365 | |
|
Morgan Stanley US6174464486 |
132,71 | 132,52 | 131,93 | 133,33 | 0,19 | 0,14 |
05:20 21.06.2025 |
4.058.755 | |
|
GE Aerospace (ex General Electric) US3696043013 |
239,37 | 235,89 | 236,60 | 240,76 | 3,48 | 1,48 |
05:20 21.06.2025 |
4.057.092 | |
|
Target US87612E1064 |
95,54 | 95,12 | 94,43 | 96,39 | 0,42 | 0,44 |
05:20 21.06.2025 |
4.029.811 | |
|
NRG Energy US6293775085 |
151,92 | 152,64 | 151,21 | 153,94 | -0,72 | -0,47 |
05:20 21.06.2025 |
4.022.259 | |
|
Amgen US0311621009 |
289,33 | 289,63 | 288,62 | 294,41 | -0,30 | -0,10 |
05:20 21.06.2025 |
4.009.191 | |
|
IBM US4592001014 |
280,97 | 283,21 | 277,69 | 284,10 | -2,24 | -0,79 |
05:20 21.06.2025 |
3.963.028 | |
|
Electronic Arts US2855121099 |
150,56 | 151,00 | 149,95 | 152,50 | -0,44 | -0,29 |
05:20 21.06.2025 |
3.960.988 | |
|
Raytheon Technologies US75513E1010 |
146,64 | 145,87 | 144,00 | 148,13 | 0,77 | 0,53 |
05:20 21.06.2025 |
3.941.814 | |
|
Caesars Entertainment US12769G1004 |
28,15 | 27,75 | 27,79 | 28,76 | 0,40 | 1,44 |
05:20 21.06.2025 |
3.924.547 | |
|
Boston Scientific US1011371077 |
101,30 | 101,37 | 101,24 | 102,29 | -0,07 | -0,07 |
05:20 21.06.2025 |
3.919.160 | |
|
Berkshire Hathaway US0846707026 |
484,85 | 485,14 | 483,44 | 486,53 | -0,29 | -0,06 |
05:20 21.06.2025 |
3.872.583 | |
|
Dollar Tree US2567461080 |
98,71 | 97,53 | 97,00 | 99,21 | 1,18 | 1,21 |
05:20 21.06.2025 |
3.867.368 | |
|
Caterpillar US1491231015 |
360,52 | 359,80 | 359,16 | 364,25 | 0,72 | 0,20 |
05:20 21.06.2025 |
3.799.292 | |
|
PPL US69351T1060 |
33,77 | 33,59 | 33,60 | 34,07 | 0,18 | 0,54 |
05:20 21.06.2025 |
3.750.253 | |
|
Aflac US0010551028 |
103,30 | 102,63 | 101,75 | 103,70 | 0,67 | 0,65 |
05:20 21.06.2025 |
3.731.914 | |
|
Fox US35137L2043 |
50,74 | 50,22 | 50,43 | 51,30 | 0,52 | 1,04 |
05:20 21.06.2025 |
3.713.793 | |
|
Lowes Companies US5486611073 |
212,75 | 210,83 | 210,33 | 212,93 | 1,92 | 0,91 |
05:20 21.06.2025 |
3.710.281 | |
|
MasterCard US57636Q1040 |
532,97 | 538,73 | 527,76 | 538,20 | -5,76 | -1,07 |
05:20 21.06.2025 |
3.709.278 | |
|
Weyerhaeuser US9621661043 |
26,18 | 25,97 | 26,02 | 26,42 | 0,21 | 0,81 |
05:20 21.06.2025 |
3.674.828 | |
|
Emerson Electric US2910111044 |
128,33 | 128,66 | 127,85 | 129,82 | -0,33 | -0,26 |
05:20 21.06.2025 |
3.646.459 | |
|
Dell Technologies US24703L2025 |
119,37 | 116,56 | 117,64 | 119,74 | 2,81 | 2,41 |
05:20 21.06.2025 |
3.638.572 | |
|
Nisource US65473P1057 |
39,52 | 39,28 | 39,38 | 39,75 | 0,24 | 0,61 |
05:20 21.06.2025 |
3.636.686 | |
|
McDonalds US5801351017 |
287,46 | 289,63 | 285,57 | 290,53 | -2,17 | -0,75 |
05:20 21.06.2025 |
3.626.099 | |
|
TJX Cos. US8725401090 |
123,50 | 122,54 | 122,60 | 123,78 | 0,96 | 0,78 |
05:20 21.06.2025 |
3.604.817 | |
|
International Paper US4601461035 |
45,83 | 46,12 | 45,77 | 46,59 | -0,29 | -0,63 |
05:20 21.06.2025 |
3.571.651 | |
|
Prologis US74340W1036 |
105,69 | 105,08 | 105,13 | 106,25 | 0,61 | 0,58 |
05:20 21.06.2025 |
3.568.425 | |
|
MetLife US59156R1086 |
79,21 | 78,55 | 78,63 | 79,65 | 0,66 | 0,84 |
05:20 21.06.2025 |
3.535.067 | |
|
Skyworks Solutions US83088M1027 |
72,13 | 71,62 | 70,75 | 72,23 | 0,51 | 0,71 |
05:20 21.06.2025 |
3.486.583 | |
|
Teradyne US8807701029 |
86,29 | 86,26 | 84,25 | 87,70 | 0,03 | 0,03 |
05:20 21.06.2025 |
3.453.629 | |
|
Duke Energy US26441C2044 |
115,40 | 114,58 | 114,79 | 116,12 | 0,82 | 0,72 |
05:20 21.06.2025 |
3.425.476 | |
|
GE HealthCare Technologies US36266G1076 |
71,28 | 71,89 | 71,22 | 72,60 | -0,61 | -0,85 |
05:20 21.06.2025 |
3.424.294 | |
|
Masco US5745991068 |
61,19 | 60,90 | 61,16 | 61,85 | 0,29 | 0,48 |
05:20 21.06.2025 |
3.411.454 | |
|
Honeywell US4385161066 |
221,80 | 221,87 | 220,24 | 223,40 | -0,07 | -0,03 |
05:20 21.06.2025 |
3.389.278 | |
|
Kellanova (ex Kelloggs) US4878361082 |
78,67 | 78,94 | 78,12 | 79,00 | -0,27 | -0,34 |
05:20 21.06.2025 |
3.346.855 | |
|
Tractor Supply US8923561067 |
52,52 | 52,03 | 51,92 | 52,68 | 0,49 | 0,94 |
05:20 21.06.2025 |
3.282.636 | |
|
Citizens Financial Group US1746101054 |
41,71 | 41,32 | 41,38 | 41,89 | 0,39 | 0,94 |
05:20 21.06.2025 |
3.273.835 | |
|
Kimberly-Clark US4943681035 |
128,29 | 127,96 | 127,75 | 128,79 | 0,33 | 0,26 |
05:20 21.06.2025 |
3.247.305 | |
|
Accenture IE00B4BNMY34 |
285,37 | 306,38 | 279,70 | 288,86 | -21,01 | -6,86 |
05:20 21.06.2025 |
3.219.493 |
** 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.