anmelden
S&P 500
7.317,17
PKT
-111,61
PKT
-1,50
%
Indikation*
7.316,15
PKT
-112,63
PKT
-1,52
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Dell Technologies US24703L2025 |
369,64 | 392,10 | 364,25 | 394,74 | -22,46 | -5,73 |
04:32 30.07.2026 |
1.498.431 | |
|
Crown Castle US22822V1017 |
79,09 | 75,75 | 75,65 | 79,89 | 3,34 | 4,41 |
04:32 30.07.2026 |
1.487.899 | |
|
Lumentum US55024U1097 |
602,35 | 651,93 | 594,84 | 655,21 | -49,58 | -7,61 |
04:32 30.07.2026 |
1.484.091 | |
|
News US65249B1098 |
28,82 | 28,18 | 28,12 | 29,06 | 0,64 | 2,27 |
04:32 30.07.2026 |
1.448.856 | |
|
Archer Daniels Midland US0394831020 |
80,38 | 83,18 | 80,08 | 84,06 | -2,80 | -3,37 |
04:32 30.07.2026 |
1.443.690 | |
|
Southwest Airlines US8447411088 |
44,38 | 46,31 | 44,33 | 45,59 | -1,93 | -4,17 |
04:32 30.07.2026 |
1.436.055 | |
|
Kroger US5010441013 |
59,87 | 59,19 | 59,46 | 60,50 | 0,68 | 1,15 |
04:32 30.07.2026 |
1.434.838 | |
|
Berkshire Hathaway US0846707026 |
509,16 | 512,37 | 507,20 | 512,32 | -3,21 | -0,63 |
04:32 30.07.2026 |
1.433.868 | |
|
Newmont US6516391066 |
91,34 | 91,52 | 89,00 | 93,27 | -0,18 | -0,20 |
04:32 30.07.2026 |
1.432.857 | |
|
Marsh McLennan Cos. US5717481023 |
197,59 | 192,19 | 190,01 | 198,48 | 5,40 | 2,81 |
04:32 30.07.2026 |
1.426.775 | |
|
Entergy US29364G1031 |
107,79 | 112,32 | 107,71 | 114,29 | -4,53 | -4,03 |
04:32 30.07.2026 |
1.417.923 | |
|
Delta Air Lines US2473617023 |
86,25 | 89,37 | 86,12 | 88,50 | -3,12 | -3,49 |
04:32 30.07.2026 |
1.405.367 | |
|
Fortive US34959J1088 |
59,54 | 64,09 | 58,24 | 62,68 | -4,55 | -7,10 |
04:32 30.07.2026 |
1.400.792 | |
|
Coherent US19247G1076 |
222,05 | 243,33 | 220,77 | 244,71 | -21,28 | -8,75 |
04:32 30.07.2026 |
1.379.870 | |
|
C.H. Robinson Worldwide US12541W2098 |
173,75 | 169,34 | 164,08 | 174,27 | 4,41 | 2,60 |
04:32 30.07.2026 |
1.379.403 | |
|
Franklin Resources US3546131018 |
32,39 | 33,33 | 32,34 | 33,35 | -0,94 | -2,82 |
04:32 30.07.2026 |
1.376.363 | |
|
Sherwin-Williams US8243481061 |
343,88 | 354,27 | 338,78 | 350,33 | -10,39 | -2,93 |
04:32 30.07.2026 |
1.376.065 | |
|
3M US88579Y1010 |
177,95 | 182,48 | 177,57 | 182,20 | -4,53 | -2,48 |
04:32 30.07.2026 |
1.375.864 | |
|
Danaher US2358511028 |
196,49 | 199,05 | 195,80 | 203,01 | -2,56 | -1,29 |
04:32 30.07.2026 |
1.374.623 | |
|
Southern US8425871071 |
96,05 | 96,78 | 95,74 | 97,59 | -0,73 | -0,75 |
04:32 30.07.2026 |
1.350.284 | |
|
Realty US7561091049 |
65,54 | 65,73 | 65,19 | 66,26 | -0,19 | -0,29 |
04:32 30.07.2026 |
1.342.084 | |
|
TJX Cos. US8725401090 |
161,63 | 160,80 | 159,32 | 163,00 | 0,83 | 0,52 |
04:32 30.07.2026 |
1.340.706 | |
|
Colgate-Palmolive US1941621039 |
93,49 | 92,73 | 89,92 | 93,81 | 0,76 | 0,82 |
04:32 30.07.2026 |
1.322.163 | |
|
Sysco US8718291078 |
85,32 | 85,20 | 84,86 | 85,90 | 0,12 | 0,14 |
04:32 30.07.2026 |
1.316.111 | |
|
Moderna US60770K1079 |
54,49 | 55,81 | 54,20 | 56,23 | -1,32 | -2,36 |
04:32 30.07.2026 |
1.315.113 | |
|
Invitation Homes US46187W1071 |
30,11 | 30,05 | 29,96 | 30,18 | 0,06 | 0,20 |
04:32 30.07.2026 |
1.306.232 | |
|
Electronic Arts US2855121099 |
208,91 | 208,87 | 208,54 | 209,14 | 0,04 | 0,02 |
04:32 30.07.2026 |
1.296.282 | |
|
Charter A US16119P1084 |
145,20 | 139,97 | 136,85 | 146,84 | 5,23 | 3,74 |
04:32 30.07.2026 |
1.268.348 | |
|
Citizens Financial Group US1746101054 |
71,31 | 72,94 | 71,31 | 72,91 | -1,63 | -2,23 |
04:32 30.07.2026 |
1.258.733 | |
|
Block (ex Square) US8522341036 |
82,18 | 83,10 | 81,72 | 84,02 | -0,92 | -1,11 |
04:32 30.07.2026 |
1.238.502 | |
|
UDR US9026531049 |
39,72 | 39,00 | 38,87 | 39,75 | 0,72 | 1,85 |
04:32 30.07.2026 |
1.236.696 | |
|
Lyondellbasell Industries NL0009434992 |
60,49 | 58,22 | 59,45 | 61,02 | 2,27 | 3,90 |
04:32 30.07.2026 |
1.231.879 | |
|
Otis Worldwide US68902V1070 |
73,36 | 73,61 | 72,41 | 73,60 | -0,25 | -0,34 |
04:32 30.07.2026 |
1.221.100 | |
|
FirstEnergy US3379321074 |
49,13 | 49,65 | 49,04 | 50,29 | -0,52 | -1,05 |
04:32 30.07.2026 |
1.219.024 | |
|
Cadence Design Systems US1273871087 |
332,76 | 344,72 | 332,59 | 351,00 | -11,96 | -3,47 |
04:32 30.07.2026 |
1.214.260 | |
|
Alliant Energy US0188021085 |
72,00 | 73,79 | 71,70 | 74,12 | -1,79 | -2,43 |
04:32 30.07.2026 |
1.212.560 | |
|
Emerson Electric US2910111044 |
145,73 | 151,81 | 145,17 | 150,78 | -6,08 | -4,01 |
04:32 30.07.2026 |
1.208.112 | |
|
Amgen US0311621009 |
387,64 | 393,10 | 386,63 | 397,82 | -5,46 | -1,39 |
04:32 30.07.2026 |
1.207.695 | |
|
Omnicom Group US6819191064 |
82,58 | 86,22 | 80,01 | 84,36 | -3,64 | -4,22 |
04:32 30.07.2026 |
1.204.253 | |
|
Capital One Financial US14040H1059 |
208,71 | 212,41 | 207,91 | 212,44 | -3,70 | -1,74 |
04:32 30.07.2026 |
1.199.549 |
** 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.