S&P 500
6.833,63
PKT
-75,88
PKT
-1,10
%
Indikation, realtime*
6.828,52
PKT
-80,99
PKT
-1,17
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Boeing US0970231058 |
229,91 | 232,03 | 227,50 | 233,49 | -2,12 | -0,91 |
21:59 23.02.2026 |
534.230 | |
|
Rollins US7757111049 |
60,49 | 61,35 | 60,39 | 61,69 | -0,86 | -1,40 |
21:59 23.02.2026 |
522.383 | |
|
Best Buy US0865161014 |
63,15 | 64,48 | 61,20 | 63,97 | -1,33 | -2,06 |
21:59 23.02.2026 |
521.803 | |
|
GE HealthCare Technologies US36266G1076 |
83,99 | 84,23 | 82,59 | 84,65 | -0,24 | -0,28 |
21:59 23.02.2026 |
519.636 | |
|
Equity Residential US29476L1070 |
63,15 | 62,60 | 62,51 | 63,96 | 0,55 | 0,88 |
21:59 23.02.2026 |
515.960 | |
|
Bio-Techne US09073M1045 |
55,18 | 57,52 | 54,20 | 57,30 | -2,34 | -4,07 |
21:59 23.02.2026 |
515.578 | |
|
American Express US0258161092 |
320,42 | 346,18 | 317,18 | 345,25 | -25,76 | -7,44 |
21:59 23.02.2026 |
514.559 | |
|
Fidelity National Information Services US31620M1062 |
47,32 | 49,13 | 46,75 | 48,98 | -1,81 | -3,68 |
21:59 23.02.2026 |
512.625 | |
|
MGM Resorts International US5529531015 |
34,12 | 36,79 | 33,80 | 36,55 | -2,67 | -7,26 |
21:59 23.02.2026 |
505.924 | |
|
CMS Energy US1258961002 |
76,28 | 75,86 | 75,99 | 76,82 | 0,42 | 0,55 |
21:59 23.02.2026 |
502.563 | |
|
TJX Cos. US8725401090 |
157,89 | 158,23 | 155,79 | 160,30 | -0,34 | -0,21 |
21:59 23.02.2026 |
484.213 | |
|
Crown Castle US22822V1017 |
87,48 | 88,01 | 86,66 | 88,63 | -0,53 | -0,60 |
21:59 23.02.2026 |
481.225 | |
|
Fortive US34959J1088 |
57,36 | 58,28 | 56,50 | 58,48 | -0,92 | -1,58 |
21:59 23.02.2026 |
477.966 | |
|
Colgate-Palmolive US1941621039 |
97,37 | 95,09 | 95,00 | 97,61 | 2,28 | 2,40 |
21:59 23.02.2026 |
476.902 | |
|
Marsh McLennan Cos. US5717481023 |
177,15 | 179,32 | 176,92 | 180,72 | -2,17 | -1,21 |
21:59 23.02.2026 |
475.427 | |
|
CME Group A US12572Q1058 |
314,14 | 308,09 | 308,93 | 314,17 | 6,05 | 1,96 |
21:59 23.02.2026 |
468.306 | |
|
Carvana US1468691027 |
327,42 | 336,62 | 313,54 | 338,00 | -9,20 | -2,73 |
21:59 23.02.2026 |
467.182 | |
|
Henry Schein US8064071025 |
80,77 | 79,57 | 78,66 | 81,98 | 1,20 | 1,51 |
21:59 23.02.2026 |
466.891 | |
|
Cadence Design Systems US1273871087 |
280,57 | 296,28 | 280,39 | 293,59 | -15,71 | -5,30 |
21:59 23.02.2026 |
462.655 | |
|
The Mosaic US61945C1036 |
28,65 | 29,43 | 28,10 | 29,24 | -0,78 | -2,65 |
21:59 23.02.2026 |
461.982 | |
|
Dollar Tree US2567461080 |
130,69 | 134,51 | 128,06 | 133,69 | -3,82 | -2,84 |
21:59 23.02.2026 |
461.626 | |
|
Principal Financial Group US74251V1026 |
92,92 | 95,76 | 91,83 | 96,34 | -2,84 | -2,97 |
21:59 23.02.2026 |
456.237 | |
|
Evergy US30034W1062 |
81,73 | 80,26 | 80,50 | 81,99 | 1,47 | 1,83 |
21:59 23.02.2026 |
455.218 | |
|
Verisk Analytics A US92345Y1064 |
184,38 | 182,50 | 179,68 | 186,05 | 1,88 | 1,03 |
21:59 23.02.2026 |
452.319 | |
|
Realty US7561091049 |
66,75 | 66,14 | 66,37 | 67,14 | 0,61 | 0,91 |
21:59 23.02.2026 |
443.884 | |
|
Amphenol US0320951017 |
147,91 | 151,04 | 147,24 | 151,70 | -3,13 | -2,07 |
21:59 23.02.2026 |
439.863 | |
|
ONEOK US6826801036 |
87,56 | 87,33 | 86,74 | 88,96 | 0,23 | 0,26 |
21:59 23.02.2026 |
436.031 | |
|
McDonalds US5801351017 |
334,13 | 329,23 | 330,43 | 335,57 | 4,90 | 1,49 |
21:59 23.02.2026 |
423.504 | |
|
CVS Health US1266501006 |
77,29 | 76,69 | 75,86 | 77,78 | 0,60 | 0,78 |
21:59 23.02.2026 |
417.964 | |
|
Amgen US0311621009 |
379,66 | 374,75 | 374,74 | 381,69 | 4,91 | 1,31 |
21:59 23.02.2026 |
416.199 | |
|
Paccar US6937181088 |
126,20 | 128,46 | 125,04 | 129,88 | -2,26 | -1,76 |
21:59 23.02.2026 |
414.578 | |
|
Dominos Pizza US25754A2015 |
397,70 | 384,61 | 392,45 | 413,29 | 13,09 | 3,40 |
21:59 23.02.2026 |
410.750 | |
|
Diamondback Energy US25278X1090 |
174,13 | 176,01 | 173,25 | 177,25 | -1,88 | -1,07 |
21:59 23.02.2026 |
410.450 | |
|
Seagate Technology IE00BKVD2N49 |
407,40 | 411,11 | 402,79 | 422,55 | -3,71 | -0,90 |
21:59 23.02.2026 |
408.760 | |
|
Philip Morris US7181721090 |
187,22 | 183,40 | 183,57 | 188,23 | 3,82 | 2,08 |
21:59 23.02.2026 |
407.093 | |
|
Skyworks Solutions US83088M1027 |
59,59 | 60,05 | 58,50 | 60,17 | -0,46 | -0,77 |
21:59 23.02.2026 |
406.697 | |
|
Invesco BMG491BT1088 |
25,26 | 26,47 | 24,92 | 26,36 | -1,21 | -4,57 |
21:59 23.02.2026 |
406.045 | |
|
Paycom Software US70432V1026 |
114,42 | 114,71 | 113,00 | 116,20 | -0,29 | -0,25 |
21:59 23.02.2026 |
405.523 | |
|
Williams Companies US9694571004 |
73,07 | 72,98 | 72,63 | 73,85 | 0,09 | 0,12 |
21:59 23.02.2026 |
399.816 | |
|
ConocoPhillips US20825C1045 |
110,00 | 110,53 | 109,68 | 111,89 | -0,53 | -0,48 |
21:59 23.02.2026 |
397.391 |
** 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.