S&P 500
6.833,63
PKT
-75,88
PKT
-1,10
%
Indikation*
6.837,75
PKT
-71,76
PKT
-1,04
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Weyerhaeuser US9621661043 |
25,13 | 25,28 | 24,90 | 25,70 | -0,15 | -0,59 |
22:44 23.02.2026 |
1.475.277 | |
|
Brown-Forman B US1156372096 |
30,20 | 29,99 | 29,86 | 30,44 | 0,21 | 0,70 |
22:44 23.02.2026 |
1.424.889 | |
|
Intuit US4612021034 |
359,55 | 380,55 | 349,00 | 374,95 | -21,00 | -5,52 |
22:44 23.02.2026 |
1.420.105 | |
|
Kroger US5010441013 |
68,26 | 66,36 | 66,07 | 68,38 | 1,90 | 2,86 |
22:44 23.02.2026 |
1.410.651 | |
|
ConocoPhillips US20825C1045 |
109,88 | 110,53 | 109,68 | 111,89 | -0,65 | -0,59 |
22:44 23.02.2026 |
1.407.682 | |
|
Medtronic IE00BTN1Y115 |
98,61 | 96,86 | 96,56 | 98,95 | 1,75 | 1,81 |
22:44 23.02.2026 |
1.398.740 | |
|
DuPont de Nemours US26614N1028 |
50,08 | 50,41 | 49,41 | 50,65 | -0,33 | -0,65 |
22:44 23.02.2026 |
1.386.941 | |
|
Carrier Global US14448C1045 |
63,46 | 64,14 | 63,16 | 65,22 | -0,68 | -1,06 |
22:44 23.02.2026 |
1.384.389 | |
|
Delta Air Lines US2473617023 |
66,88 | 69,44 | 66,31 | 69,62 | -2,56 | -3,69 |
22:44 23.02.2026 |
1.374.487 | |
|
UnitedHealth US91324P1021 |
282,34 | 290,00 | 281,67 | 291,70 | -7,66 | -2,64 |
22:44 23.02.2026 |
1.358.526 | |
|
Colgate-Palmolive US1941621039 |
97,10 | 95,09 | 95,00 | 97,61 | 2,01 | 2,11 |
22:44 23.02.2026 |
1.356.003 | |
|
Expedia US30212P3038 |
188,51 | 203,48 | 185,38 | 200,37 | -14,97 | -7,36 |
22:44 23.02.2026 |
1.351.608 | |
|
Automatic Data Processing US0530151036 |
205,73 | 214,47 | 205,35 | 214,09 | -8,74 | -4,08 |
22:44 23.02.2026 |
1.350.907 | |
|
Synchrony Financial US87165B1035 |
68,88 | 73,37 | 68,20 | 73,12 | -4,49 | -6,12 |
22:44 23.02.2026 |
1.341.137 | |
|
American Electric Power US0255371017 |
132,03 | 129,37 | 129,45 | 132,11 | 2,66 | 2,06 |
22:44 23.02.2026 |
1.335.999 | |
|
MasterCard US57636Q1040 |
496,03 | 526,41 | 490,00 | 522,60 | -30,38 | -5,77 |
22:44 23.02.2026 |
1.318.062 | |
|
CMS Energy US1258961002 |
76,30 | 75,86 | 75,99 | 76,82 | 0,44 | 0,58 |
22:44 23.02.2026 |
1.309.217 | |
|
Invesco BMG491BT1088 |
25,21 | 26,47 | 24,92 | 26,36 | -1,26 | -4,76 |
22:44 23.02.2026 |
1.288.174 | |
|
MGM Resorts International US5529531015 |
34,25 | 36,79 | 33,80 | 36,55 | -2,54 | -6,90 |
22:44 23.02.2026 |
1.254.284 | |
|
Franklin Resources US3546131018 |
27,07 | 27,67 | 26,67 | 27,75 | -0,60 | -2,17 |
22:44 23.02.2026 |
1.253.097 | |
|
Las Vegas Sands US5178341070 |
55,72 | 58,01 | 55,04 | 57,77 | -2,29 | -3,95 |
22:44 23.02.2026 |
1.246.340 | |
|
UDR US9026531049 |
37,37 | 37,17 | 36,91 | 37,84 | 0,20 | 0,54 |
22:44 23.02.2026 |
1.244.926 | |
|
Raytheon Technologies US75513E1010 |
201,92 | 204,92 | 201,74 | 204,89 | -3,00 | -1,46 |
22:44 23.02.2026 |
1.233.331 | |
|
Target US87612E1064 |
113,34 | 116,69 | 112,84 | 116,55 | -3,35 | -2,87 |
22:44 23.02.2026 |
1.226.039 | |
|
Interactive Brokers Group US45841N1072 |
71,54 | 74,40 | 70,68 | 74,52 | -2,86 | -3,84 |
22:44 23.02.2026 |
1.220.186 | |
|
American Express US0258161092 |
321,24 | 346,18 | 317,18 | 345,25 | -24,94 | -7,20 |
22:44 23.02.2026 |
1.210.519 | |
|
Skyworks Solutions US83088M1027 |
59,78 | 60,05 | 58,50 | 60,17 | -0,27 | -0,45 |
22:44 23.02.2026 |
1.209.497 | |
|
Philip Morris US7181721090 |
187,22 | 183,40 | 183,57 | 188,23 | 3,82 | 2,08 |
22:44 23.02.2026 |
1.199.606 | |
|
Fox US35137L1052 |
55,34 | 57,02 | 55,30 | 57,07 | -1,68 | -2,95 |
22:44 23.02.2026 |
1.195.568 | |
|
EOG Resources US26875P1012 |
122,31 | 123,08 | 121,44 | 124,70 | -0,77 | -0,63 |
22:44 23.02.2026 |
1.190.579 | |
|
AbbVie US00287Y1091 |
229,48 | 224,81 | 225,79 | 231,40 | 4,67 | 2,08 |
22:44 23.02.2026 |
1.189.769 | |
|
Boeing US0970231058 |
230,44 | 232,03 | 227,50 | 233,49 | -1,59 | -0,69 |
22:44 23.02.2026 |
1.170.780 | |
|
Evergy US30034W1062 |
82,11 | 80,26 | 80,50 | 82,14 | 1,85 | 2,31 |
22:44 23.02.2026 |
1.169.558 | |
|
Cadence Design Systems US1273871087 |
279,80 | 296,28 | 279,11 | 293,59 | -16,48 | -5,56 |
22:44 23.02.2026 |
1.163.529 | |
|
ONEOK US6826801036 |
87,33 | 87,33 | 86,74 | 88,96 | 0,00 | 0,00 |
22:44 23.02.2026 |
1.163.221 | |
|
American International Group (AIG) US0268747849 |
79,98 | 80,44 | 79,93 | 81,39 | -0,46 | -0,57 |
22:44 23.02.2026 |
1.160.880 | |
|
United Parcel Service US9113121068 |
115,02 | 116,73 | 114,48 | 116,24 | -1,71 | -1,46 |
22:44 23.02.2026 |
1.154.369 | |
|
Prologis US74340W1036 |
140,74 | 141,51 | 140,02 | 142,26 | -0,77 | -0,54 |
22:44 23.02.2026 |
1.149.851 | |
|
Sysco US8718291078 |
89,43 | 90,13 | 88,89 | 90,76 | -0,70 | -0,78 |
22:44 23.02.2026 |
1.143.805 | |
|
Best Buy US0865161014 |
62,71 | 64,48 | 61,20 | 63,97 | -1,77 | -2,75 |
22:44 23.02.2026 |
1.139.936 |
** 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.