anmelden
S&P 500
7.371,31
PKT
-57,47
PKT
-0,77
%
Indikation, realtime*
7.369,93
PKT
-58,85
PKT
-0,79
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Moderna US60770K1079 |
55,44 | 55,81 | 54,81 | 56,23 | -0,37 | -0,65 |
17:32 29.07.2026 |
191.506 | |
|
The Mosaic US61945C1036 |
22,43 | 23,08 | 22,42 | 23,12 | -0,65 | -2,82 |
17:32 29.07.2026 |
190.801 | |
|
Fortive US34959J1088 |
62,11 | 64,09 | 59,19 | 62,68 | -1,98 | -3,09 |
17:32 29.07.2026 |
187.419 | |
|
Altria US02209S1033 |
75,51 | 74,82 | 74,70 | 75,94 | 0,69 | 0,92 |
17:32 29.07.2026 |
186.241 | |
|
Danaher US2358511028 |
201,20 | 199,05 | 199,62 | 203,01 | 2,15 | 1,08 |
17:32 29.07.2026 |
185.530 | |
|
CBRE Group A US12504L1098 |
151,18 | 147,05 | 144,50 | 153,02 | 4,13 | 2,81 |
17:32 29.07.2026 |
185.023 | |
|
Kroger US5010441013 |
60,18 | 59,19 | 59,55 | 60,50 | 0,99 | 1,67 |
17:32 29.07.2026 |
184.515 | |
|
CVS Health US1266501006 |
108,00 | 109,34 | 107,83 | 110,00 | -1,34 | -1,23 |
17:32 29.07.2026 |
183.101 | |
|
Verisk Analytics A US92345Y1064 |
219,37 | 212,26 | 216,25 | 226,08 | 7,11 | 3,35 |
17:32 29.07.2026 |
183.034 | |
|
Cadence Design Systems US1273871087 |
339,28 | 344,72 | 336,96 | 351,00 | -5,44 | -1,58 |
17:32 29.07.2026 |
180.609 | |
|
Weyerhaeuser US9621661043 |
24,25 | 24,61 | 24,20 | 24,57 | -0,36 | -1,46 |
17:32 29.07.2026 |
180.081 | |
|
Berkshire Hathaway US0846707026 |
509,29 | 512,37 | 508,51 | 512,32 | -3,09 | -0,60 |
17:32 29.07.2026 |
177.293 | |
|
PPG Industries US6935061076 |
112,14 | 119,01 | 110,86 | 115,21 | -6,87 | -5,77 |
17:32 29.07.2026 |
176.824 | |
|
Monster Beverage US61174X1090 |
98,28 | 97,74 | 97,45 | 99,29 | 0,54 | 0,55 |
17:32 29.07.2026 |
174.196 | |
|
Home Depot US4370761029 |
339,21 | 344,47 | 337,05 | 342,11 | -5,26 | -1,53 |
17:32 29.07.2026 |
173.837 | |
|
News US65249B1098 |
28,81 | 28,18 | 28,12 | 28,88 | 0,63 | 2,24 |
17:32 29.07.2026 |
173.145 | |
|
Marsh McLennan Cos. US5717481023 |
197,82 | 192,19 | 190,01 | 198,06 | 5,63 | 2,93 |
17:32 29.07.2026 |
171.836 | |
|
McDonalds US5801351017 |
271,92 | 273,02 | 270,34 | 273,00 | -1,10 | -0,40 |
17:32 29.07.2026 |
171.030 | |
|
Charles Schwab US8085131055 |
105,98 | 105,97 | 105,10 | 106,70 | 0,01 | 0,01 |
17:32 29.07.2026 |
170.445 | |
|
IntercontinentalExchange Group US45866F1049 |
154,07 | 152,72 | 151,70 | 154,07 | 1,35 | 0,88 |
17:32 29.07.2026 |
169.754 | |
|
Cooper Cos. US2166484020 |
344,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 |
05:16 06.03.2024 |
168.905 | |
|
Sysco US8718291078 |
84,96 | 85,20 | 84,92 | 85,64 | -0,24 | -0,28 |
17:32 29.07.2026 |
167.998 | |
|
Healthpeak Properties US42250P1030 |
22,67 | 22,82 | 22,63 | 22,89 | -0,15 | -0,66 |
17:32 29.07.2026 |
164.635 | |
|
Incyte US45337C1027 |
126,50 | 129,93 | 126,45 | 129,66 | -3,44 | -2,64 |
17:32 29.07.2026 |
163.399 | |
|
Biogen US09062X1037 |
216,31 | 205,61 | 206,67 | 218,34 | 10,70 | 5,20 |
17:32 29.07.2026 |
163.049 | |
|
Intuitive Surgical US46120E6023 |
356,80 | 361,80 | 353,01 | 361,54 | -5,00 | -1,38 |
17:32 29.07.2026 |
159.544 | |
|
Eaton IE00B8KQN827 |
364,83 | 386,26 | 363,77 | 386,17 | -21,43 | -5,55 |
17:32 29.07.2026 |
158.870 | |
|
Zoetis A US98978V1035 |
78,71 | 77,51 | 77,26 | 78,91 | 1,20 | 1,55 |
17:32 29.07.2026 |
158.166 | |
|
Raytheon Technologies US75513E1010 |
216,25 | 218,58 | 215,69 | 220,29 | -2,33 | -1,07 |
17:32 29.07.2026 |
158.152 | |
|
Williams Companies US9694571004 |
70,44 | 70,16 | 70,30 | 71,29 | 0,28 | 0,40 |
17:32 29.07.2026 |
158.136 | |
|
Autodesk US0527691069 |
242,98 | 237,38 | 238,86 | 244,70 | 5,60 | 2,36 |
17:32 29.07.2026 |
155.966 | |
|
UnitedHealth US91324P1021 |
425,89 | 428,79 | 424,79 | 431,50 | -2,90 | -0,68 |
17:32 29.07.2026 |
155.804 | |
|
Las Vegas Sands US5178341070 |
48,31 | 48,25 | 48,15 | 48,60 | 0,06 | 0,12 |
17:32 29.07.2026 |
155.745 | |
|
Extra Space Storage US30225T1025 |
156,00 | 152,21 | 155,07 | 158,68 | 3,79 | 2,49 |
17:32 29.07.2026 |
155.183 | |
|
Citizens Financial Group US1746101054 |
72,53 | 72,94 | 72,08 | 72,91 | -0,41 | -0,56 |
17:32 29.07.2026 |
153.535 | |
|
Akamai US00971T1016 |
108,73 | 111,79 | 108,46 | 112,49 | -3,06 | -2,74 |
17:32 29.07.2026 |
151.779 | |
|
CenterPoint Energy US15189T1079 |
43,73 | 44,10 | 43,61 | 44,51 | -0,37 | -0,84 |
17:32 29.07.2026 |
150.149 | |
|
Humana US4448591028 |
365,35 | 388,71 | 356,87 | 395,30 | -23,36 | -6,01 |
17:32 29.07.2026 |
149.292 | |
|
MetLife US59156R1086 |
97,71 | 97,49 | 96,45 | 97,79 | 0,22 | 0,23 |
17:32 29.07.2026 |
148.700 | |
|
TJX Cos. US8725401090 |
161,84 | 160,80 | 159,32 | 161,91 | 1,04 | 0,65 |
17:32 29.07.2026 |
148.110 |
** 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.