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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Masco US5745991068 |
61,99 | 62,10 | 61,54 | 62,48 | -0,11 | -0,18 |
07:41 09.11.2025 |
1.426.967 | |
|
Interactive Brokers Group US45841N1072 |
70,54 | 69,86 | 67,65 | 70,85 | 0,68 | 0,97 |
07:41 09.11.2025 |
1.423.833 | |
|
Las Vegas Sands US5178341070 |
65,21 | 62,79 | 61,71 | 65,54 | 2,42 | 3,85 |
07:41 09.11.2025 |
1.410.770 | |
|
FirstEnergy US3379321074 |
45,90 | 45,87 | 45,15 | 45,95 | 0,03 | 0,07 |
07:41 09.11.2025 |
1.410.178 | |
|
Dell Technologies US24703L2025 |
146,70 | 149,18 | 143,18 | 147,61 | -2,48 | -1,66 |
07:41 09.11.2025 |
1.408.393 | |
|
Johnson Controls International IE00BY7QL619 |
122,25 | 122,25 | 119,42 | 122,54 | 0,00 | 0,00 |
07:41 09.11.2025 |
1.399.961 | |
|
Adobe US00724F1012 |
326,95 | 327,35 | 323,04 | 331,01 | -0,40 | -0,12 |
07:41 09.11.2025 |
1.361.101 | |
|
Skyworks Solutions US83088M1027 |
69,58 | 70,64 | 67,59 | 69,66 | -1,06 | -1,50 |
07:41 09.11.2025 |
1.347.705 | |
|
Visa US92826C8394 |
336,02 | 336,96 | 334,90 | 338,27 | -0,94 | -0,28 |
07:41 09.11.2025 |
1.338.106 | |
|
UnitedHealth US91324P1021 |
324,21 | 321,56 | 314,21 | 324,55 | 2,65 | 0,82 |
07:41 09.11.2025 |
1.337.490 | |
|
Kimco Realty US49446R1095 |
20,54 | 20,24 | 20,31 | 20,56 | 0,30 | 1,48 |
07:41 09.11.2025 |
1.334.279 | |
|
Invesco BMG491BT1088 |
23,37 | 23,39 | 22,60 | 23,38 | -0,02 | -0,09 |
07:41 09.11.2025 |
1.319.618 | |
|
MGM Resorts International US5529531015 |
32,66 | 31,72 | 31,37 | 32,93 | 0,94 | 2,96 |
07:41 09.11.2025 |
1.305.435 | |
|
American Electric Power US0255371017 |
121,43 | 119,53 | 119,97 | 121,59 | 1,90 | 1,59 |
07:41 09.11.2025 |
1.301.527 | |
|
Boeing US0970231058 |
194,61 | 196,50 | 191,50 | 195,70 | -1,89 | -0,96 |
07:41 09.11.2025 |
1.296.659 | |
|
CenterPoint Energy US15189T1079 |
39,41 | 38,99 | 39,06 | 39,46 | 0,42 | 1,08 |
07:41 09.11.2025 |
1.296.488 | |
|
Evergy US30034W1062 |
75,59 | 75,56 | 74,93 | 76,55 | 0,03 | 0,04 |
07:41 09.11.2025 |
1.293.013 | |
|
Teradyne US8807701029 |
182,28 | 185,02 | 174,92 | 182,38 | -2,74 | -1,48 |
07:41 09.11.2025 |
1.292.916 | |
|
Archer Daniels Midland US0394831020 |
56,98 | 56,72 | 56,35 | 56,99 | 0,26 | 0,46 |
07:41 09.11.2025 |
1.292.827 | |
|
TJX Cos. US8725401090 |
144,61 | 143,77 | 143,37 | 145,05 | 0,84 | 0,58 |
07:41 09.11.2025 |
1.272.166 | |
|
Target US87612E1064 |
91,24 | 89,15 | 89,15 | 91,55 | 2,09 | 2,34 |
07:41 09.11.2025 |
1.272.007 | |
|
Nasdaq US6311031081 |
87,24 | 86,19 | 86,11 | 87,67 | 1,05 | 1,22 |
07:41 09.11.2025 |
1.264.691 | |
|
Raytheon Technologies US75513E1010 |
176,97 | 175,10 | 173,87 | 177,69 | 1,87 | 1,07 |
07:41 09.11.2025 |
1.264.470 | |
|
Southern US8425871071 |
91,44 | 90,90 | 90,89 | 91,90 | 0,54 | 0,59 |
07:41 09.11.2025 |
1.240.913 | |
|
American International Group (AIG) US0268747849 |
76,93 | 76,28 | 76,45 | 77,48 | 0,65 | 0,85 |
07:41 09.11.2025 |
1.236.183 | |
|
Dominion Energy US25746U1097 |
61,58 | 60,50 | 60,50 | 61,61 | 1,08 | 1,79 |
07:41 09.11.2025 |
1.236.107 | |
|
IntercontinentalExchange Group US45866F1049 |
149,00 | 147,52 | 147,03 | 149,09 | 1,48 | 1,00 |
07:41 09.11.2025 |
1.234.622 | |
|
Ball US0584981064 |
48,98 | 48,38 | 48,39 | 49,02 | 0,60 | 1,24 |
07:41 09.11.2025 |
1.234.370 | |
|
Citizens Financial Group US1746101054 |
51,70 | 50,90 | 50,36 | 51,71 | 0,80 | 1,57 |
07:41 09.11.2025 |
1.231.571 | |
|
GE Aerospace (ex General Electric) US3696043013 |
307,27 | 305,27 | 297,78 | 308,90 | 2,00 | 0,66 |
07:41 09.11.2025 |
1.229.392 | |
|
Emerson Electric US2910111044 |
129,49 | 131,49 | 128,49 | 131,12 | -2,00 | -1,52 |
07:41 09.11.2025 |
1.210.265 | |
|
Dollar Tree US2567461080 |
105,74 | 101,97 | 101,42 | 105,97 | 3,77 | 3,70 |
07:41 09.11.2025 |
1.201.216 | |
|
Fortive US34959J1088 |
51,23 | 51,08 | 49,99 | 51,26 | 0,15 | 0,29 |
07:41 09.11.2025 |
1.187.388 | |
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
46,33 | 44,09 | 44,55 | 46,35 | 2,24 | 5,08 |
07:41 09.11.2025 |
1.186.480 | |
|
Corteva US22052L1044 |
64,15 | 63,15 | 62,84 | 64,17 | 1,00 | 1,58 |
07:41 09.11.2025 |
1.185.703 | |
|
Progressive US7433151039 |
217,27 | 209,61 | 211,06 | 217,43 | 7,66 | 3,65 |
07:41 09.11.2025 |
1.171.373 | |
|
CVS Health US1266501006 |
78,99 | 78,66 | 78,32 | 79,44 | 0,33 | 0,42 |
07:41 09.11.2025 |
1.168.280 | |
|
IBM US4592001014 |
306,38 | 312,42 | 302,78 | 310,00 | -6,04 | -1,93 |
07:41 09.11.2025 |
1.162.520 | |
|
International Flavors Fragrances US4595061015 |
62,00 | 62,85 | 61,80 | 63,36 | -0,85 | -1,35 |
07:41 09.11.2025 |
1.160.842 | |
|
Tapestry US8760301072 |
103,68 | 98,81 | 100,05 | 104,00 | 4,87 | 4,93 |
07:41 09.11.2025 |
1.146.399 |
** 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.