S&P 500
5.681,92
PKT
-4,75
PKT
-0,08
%
offiziell, realtime
5.702,75
USD
-6,25
USD
-0,11
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
T. Rowe Price Group US74144T1088 |
92,04 | 91,65 | 90,43 | 92,45 | 0,39 | 0,43 |
20:47 05.05.2025 |
293.726 | |
|
News US65249B1098 |
27,79 | 27,58 | 27,07 | 27,84 | 0,21 | 0,76 |
20:47 05.05.2025 |
293.567 | |
|
Ross Stores US7782961038 |
141,88 | 140,49 | 139,61 | 142,12 | 1,39 | 0,99 |
20:47 05.05.2025 |
290.080 | |
|
T-Mobile US US8725901040 |
248,29 | 248,88 | 246,50 | 249,22 | -0,59 | -0,24 |
20:47 05.05.2025 |
289.133 | |
|
Wynn Resorts US9831341071 |
83,61 | 82,49 | 81,76 | 84,79 | 1,12 | 1,36 |
20:47 05.05.2025 |
286.637 | |
|
Abbott Laboratories US0028241000 |
132,51 | 132,82 | 131,50 | 132,75 | -0,31 | -0,23 |
20:47 05.05.2025 |
275.575 | |
|
Expedia US30212P3038 |
166,58 | 161,79 | 159,07 | 166,88 | 4,79 | 2,96 |
20:47 05.05.2025 |
275.469 | |
|
Zoetis A US98978V1035 |
157,62 | 157,44 | 156,00 | 157,97 | 0,18 | 0,11 |
20:47 05.05.2025 |
275.042 | |
|
American Electric Power US0255371017 |
107,44 | 107,69 | 106,27 | 107,75 | -0,25 | -0,23 |
20:47 05.05.2025 |
274.413 | |
|
Colgate-Palmolive US1941621039 |
90,97 | 90,48 | 90,22 | 91,05 | 0,49 | 0,54 |
20:47 05.05.2025 |
274.050 | |
|
Skyworks Solutions US83088M1027 |
66,21 | 66,06 | 65,37 | 66,68 | 0,15 | 0,23 |
20:47 05.05.2025 |
273.456 | |
|
Dominion Energy US25746U1097 |
54,42 | 55,00 | 53,94 | 54,88 | -0,58 | -1,05 |
20:47 05.05.2025 |
273.343 | |
|
Philip Morris US7181721090 |
173,31 | 170,86 | 170,00 | 173,35 | 2,45 | 1,43 |
20:47 05.05.2025 |
272.975 | |
|
Weyerhaeuser US9621661043 |
26,01 | 26,16 | 25,79 | 26,24 | -0,15 | -0,57 |
20:47 05.05.2025 |
270.278 | |
|
Ingersoll Rand US45687V1061 |
77,48 | 76,73 | 76,22 | 77,98 | 0,75 | 0,98 |
20:47 05.05.2025 |
266.702 | |
|
Dell Technologies US24703L2025 |
95,25 | 94,59 | 93,71 | 95,59 | 0,66 | 0,70 |
20:47 05.05.2025 |
264.636 | |
|
Eli Lilly US5324571083 |
826,63 | 823,62 | 812,70 | 829,54 | 3,01 | 0,36 |
20:47 05.05.2025 |
263.206 | |
|
Lennar US5260571048 |
110,21 | 110,20 | 108,86 | 110,75 | 0,01 | 0,01 |
20:47 05.05.2025 |
259.613 | |
|
Adobe US00724F1012 |
383,85 | 380,87 | 378,56 | 384,42 | 2,98 | 0,78 |
20:47 05.05.2025 |
258.806 | |
|
Deckers Outdoor US2435371073 |
119,78 | 116,94 | 117,86 | 120,50 | 2,84 | 2,43 |
20:47 05.05.2025 |
255.588 | |
|
Raytheon Technologies US75513E1010 |
129,06 | 130,21 | 128,31 | 130,05 | -1,15 | -0,88 |
20:47 05.05.2025 |
253.626 | |
|
Albemarle US0126531013 |
58,27 | 60,30 | 57,65 | 59,60 | -2,03 | -3,37 |
20:47 05.05.2025 |
252.703 | |
|
Seagate Technology IE00BKVD2N49 |
94,06 | 93,07 | 91,98 | 94,32 | 0,99 | 1,06 |
20:47 05.05.2025 |
251.809 | |
|
Marathon Petroleum US56585A1025 |
143,66 | 141,55 | 140,36 | 144,65 | 2,11 | 1,49 |
20:47 05.05.2025 |
250.761 | |
|
Public Service Enterprise Group US7445731067 |
78,42 | 79,48 | 78,14 | 79,15 | -1,06 | -1,33 |
20:47 05.05.2025 |
247.864 | |
|
Archer Daniels Midland US0394831020 |
47,49 | 47,85 | 47,33 | 47,72 | -0,36 | -0,75 |
20:47 05.05.2025 |
247.197 | |
|
Copart US2172041061 |
61,20 | 61,22 | 60,65 | 61,41 | -0,02 | -0,03 |
20:47 05.05.2025 |
243.353 | |
|
CenterPoint Energy US15189T1079 |
38,90 | 38,99 | 38,57 | 38,97 | -0,09 | -0,23 |
20:47 05.05.2025 |
242.945 | |
|
Blackstone US09260D1072 |
137,60 | 137,42 | 135,56 | 138,32 | 0,18 | 0,13 |
20:47 05.05.2025 |
241.666 | |
|
PPL US69351T1060 |
36,32 | 36,17 | 35,84 | 36,32 | 0,15 | 0,41 |
20:47 05.05.2025 |
239.496 | |
|
Global Payments US37940X1028 |
80,06 | 78,85 | 78,03 | 80,47 | 1,21 | 1,53 |
20:47 05.05.2025 |
238.532 | |
|
Valero Energy US91913Y1001 |
119,79 | 118,93 | 117,44 | 120,92 | 0,86 | 0,72 |
20:47 05.05.2025 |
238.147 | |
|
IBM US4592001014 |
249,31 | 245,55 | 243,74 | 249,80 | 3,76 | 1,53 |
20:47 05.05.2025 |
234.189 | |
|
Incyte US45337C1027 |
62,54 | 62,53 | 61,84 | 62,78 | 0,01 | 0,02 |
20:47 05.05.2025 |
228.705 | |
|
Southern US8425871071 |
91,18 | 91,05 | 90,17 | 91,55 | 0,13 | 0,14 |
20:47 05.05.2025 |
227.008 | |
|
Lyondellbasell Industries NL0009434992 |
56,95 | 58,38 | 56,65 | 57,40 | -1,43 | -2,45 |
20:47 05.05.2025 |
225.701 | |
|
NXP Semiconductors NL0009538784 |
186,00 | 188,14 | 184,20 | 186,63 | -2,14 | -1,14 |
20:47 05.05.2025 |
225.440 | |
|
Nisource US65473P1057 |
39,27 | 39,30 | 38,75 | 39,30 | -0,03 | -0,08 |
20:47 05.05.2025 |
225.089 | |
|
Analog Devices US0326541051 |
199,26 | 198,59 | 195,63 | 199,45 | 0,67 | 0,34 |
20:47 05.05.2025 |
224.769 | |
|
Marsh McLennan Cos. US5717481023 |
226,74 | 227,29 | 224,39 | 227,12 | -0,55 | -0,24 |
20:47 05.05.2025 |
221.532 |
** 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.