S&P 500
6.613,59
PKT
+29,30
PKT
+0,45
%
offiziell, realtime
6.618,50
USD
+30,25
USD
+0,46
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Teradyne US8807701029 |
113,33 | 112,24 | 110,97 | 113,97 | 1,09 | 0,97 |
17:38 15.09.2025 |
164.527 | |
|
Estée Lauder Companies US5184391044 |
86,63 | 83,65 | 85,20 | 86,87 | 2,98 | 3,56 |
17:38 15.09.2025 |
164.138 | |
|
Interpublic Group of Cos. US4606901001 |
26,30 | 26,39 | 26,25 | 26,56 | -0,09 | -0,34 |
17:38 15.09.2025 |
161.351 | |
|
Deckers Outdoor US2435371073 |
119,52 | 118,50 | 117,26 | 120,26 | 1,02 | 0,86 |
17:38 15.09.2025 |
158.191 | |
|
Home Depot US4370761029 |
420,00 | 422,69 | 418,00 | 422,47 | -2,69 | -0,64 |
17:38 15.09.2025 |
153.476 | |
|
Biogen US09062X1037 |
142,41 | 144,86 | 141,89 | 145,78 | -2,45 | -1,69 |
17:38 15.09.2025 |
151.247 | |
|
CenterPoint Energy US15189T1079 |
38,48 | 38,24 | 38,22 | 38,48 | 0,24 | 0,63 |
17:38 15.09.2025 |
149.177 | |
|
Philip Morris US7181721090 |
164,54 | 166,11 | 162,61 | 165,39 | -1,57 | -0,95 |
17:38 15.09.2025 |
148.671 | |
|
Coterra Energy US1270971039 |
24,28 | 24,36 | 24,08 | 24,36 | -0,08 | -0,33 |
17:38 15.09.2025 |
147.279 | |
|
American Electric Power US0255371017 |
109,43 | 109,46 | 109,27 | 109,77 | -0,03 | -0,03 |
17:38 15.09.2025 |
145.695 | |
|
Hormel Foods US4404521001 |
24,89 | 25,08 | 24,88 | 25,22 | -0,19 | -0,76 |
17:38 15.09.2025 |
144.219 | |
|
Intuit US4612021034 |
643,11 | 646,03 | 641,22 | 652,13 | -2,92 | -0,45 |
17:38 15.09.2025 |
144.178 | |
|
GE Aerospace (ex General Electric) US3696043013 |
286,30 | 281,69 | 281,69 | 286,87 | 4,61 | 1,64 |
17:38 15.09.2025 |
143.475 | |
|
Lennar US5260571048 |
132,87 | 137,27 | 132,69 | 137,69 | -4,40 | -3,21 |
17:38 15.09.2025 |
142.514 | |
|
LKQ US5018892084 |
31,95 | 32,30 | 31,58 | 32,45 | -0,35 | -1,08 |
17:38 15.09.2025 |
142.331 | |
|
Citizens Financial Group US1746101054 |
51,51 | 51,82 | 51,51 | 52,03 | -0,31 | -0,60 |
17:38 15.09.2025 |
141.933 | |
|
Johnson Controls International IE00BY7QL619 |
107,34 | 107,53 | 106,86 | 107,82 | -0,19 | -0,18 |
17:38 15.09.2025 |
139.822 | |
|
Union Pacific US9078181081 |
215,33 | 214,91 | 214,42 | 216,70 | 0,42 | 0,20 |
17:38 15.09.2025 |
136.800 | |
|
Constellation Brands A US21036P1084 |
136,95 | 139,49 | 136,87 | 140,47 | -2,54 | -1,82 |
17:38 15.09.2025 |
135.088 | |
|
McDonalds US5801351017 |
301,73 | 305,40 | 301,33 | 305,68 | -3,67 | -1,20 |
17:38 15.09.2025 |
134.699 | |
|
Amgen US0311621009 |
273,25 | 276,39 | 273,17 | 276,95 | -3,14 | -1,14 |
17:38 15.09.2025 |
133.070 | |
|
Brown-Forman B US1156372096 |
27,26 | 27,51 | 27,25 | 27,87 | -0,26 | -0,93 |
17:38 15.09.2025 |
131.539 | |
|
CoStar Group US22160N1090 |
88,00 | 86,80 | 87,14 | 88,65 | 1,20 | 1,38 |
17:38 15.09.2025 |
129.951 | |
|
Southern US8425871071 |
92,24 | 92,27 | 91,56 | 92,25 | -0,03 | -0,03 |
17:38 15.09.2025 |
126.975 | |
|
NXP Semiconductors NL0009538784 |
218,81 | 218,82 | 216,20 | 223,51 | -0,01 | 0,00 |
17:38 15.09.2025 |
126.871 | |
|
PPL US69351T1060 |
36,18 | 36,16 | 35,95 | 36,21 | 0,02 | 0,04 |
17:38 15.09.2025 |
124.772 | |
|
American International Group (AIG) US0268747849 |
78,22 | 78,93 | 78,12 | 78,91 | -0,71 | -0,90 |
17:38 15.09.2025 |
124.709 | |
|
Expand Energy US1651677353 |
96,65 | 96,22 | 95,50 | 96,85 | 0,43 | 0,45 |
17:38 15.09.2025 |
123.662 | |
|
Crown Castle US22822V1017 |
94,48 | 95,39 | 94,29 | 95,21 | -0,91 | -0,95 |
17:38 15.09.2025 |
122.026 | |
|
Abbott Laboratories US0028241000 |
132,71 | 133,73 | 132,49 | 134,26 | -1,02 | -0,76 |
17:38 15.09.2025 |
121.224 | |
|
GE HealthCare Technologies US36266G1076 |
77,39 | 76,44 | 76,59 | 77,73 | 0,95 | 1,24 |
17:38 15.09.2025 |
120.798 | |
|
Charter A US16119P1084 |
262,89 | 263,40 | 262,88 | 266,76 | -0,51 | -0,19 |
17:38 15.09.2025 |
119.514 | |
|
Eli Lilly US5324571083 |
749,15 | 755,39 | 746,50 | 755,89 | -6,24 | -0,83 |
17:38 15.09.2025 |
119.045 | |
|
Kimberly-Clark US4943681035 |
127,45 | 127,99 | 126,65 | 127,77 | -0,54 | -0,42 |
17:38 15.09.2025 |
118.934 | |
|
Lyondellbasell Industries NL0009434992 |
54,59 | 55,22 | 54,55 | 55,77 | -0,63 | -1,14 |
17:38 15.09.2025 |
117.385 | |
|
Eversource Energy US30040W1080 |
65,68 | 65,70 | 65,57 | 66,13 | -0,02 | -0,03 |
17:38 15.09.2025 |
117.210 | |
|
Eaton IE00B8KQN827 |
376,22 | 365,90 | 369,19 | 377,00 | 10,32 | 2,82 |
17:38 15.09.2025 |
116.208 | |
|
Blackstone US09260D1072 |
183,26 | 181,35 | 181,58 | 184,06 | 1,91 | 1,05 |
17:38 15.09.2025 |
116.142 | |
|
Skyworks Solutions US83088M1027 |
74,48 | 74,46 | 74,12 | 75,50 | 0,02 | 0,03 |
17:38 15.09.2025 |
115.924 | |
|
Invitation Homes US46187W1071 |
29,87 | 30,21 | 29,87 | 30,30 | -0,34 | -1,13 |
17:38 15.09.2025 |
114.331 |
** 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.