S&P 500
6.826,56
PKT
-82,95
PKT
-1,20
%
Indikation, realtime*
6.826,46
PKT
-83,05
PKT
-1,20
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
MasterCard US57636Q1040 |
492,96 | 526,41 | 492,44 | 522,60 | -33,45 | -6,35 |
20:38 23.02.2026 |
414.098 | |
|
TJX Cos. US8725401090 |
157,51 | 158,23 | 155,79 | 160,30 | -0,72 | -0,46 |
20:38 23.02.2026 |
405.770 | |
|
Carvana US1468691027 |
324,39 | 336,62 | 313,54 | 338,00 | -12,23 | -3,63 |
20:38 23.02.2026 |
402.414 | |
|
Las Vegas Sands US5178341070 |
55,91 | 58,01 | 55,04 | 57,77 | -2,10 | -3,62 |
20:38 23.02.2026 |
401.122 | |
|
Equity Residential US29476L1070 |
62,72 | 62,60 | 62,72 | 63,96 | 0,12 | 0,19 |
20:38 23.02.2026 |
399.210 | |
|
Franklin Resources US3546131018 |
27,13 | 27,67 | 26,67 | 27,75 | -0,54 | -1,95 |
20:38 23.02.2026 |
393.908 | |
|
MGM Resorts International US5529531015 |
34,10 | 36,79 | 33,80 | 36,55 | -2,69 | -7,31 |
20:38 23.02.2026 |
393.581 | |
|
Rollins US7757111049 |
61,20 | 61,35 | 60,92 | 61,69 | -0,15 | -0,24 |
20:38 23.02.2026 |
392.755 | |
|
Fortive US34959J1088 |
57,00 | 58,28 | 56,50 | 58,48 | -1,28 | -2,20 |
20:38 23.02.2026 |
381.793 | |
|
Colgate-Palmolive US1941621039 |
97,40 | 95,09 | 95,00 | 97,56 | 2,31 | 2,43 |
20:38 23.02.2026 |
381.749 | |
|
Cadence Design Systems US1273871087 |
283,03 | 296,28 | 280,61 | 293,59 | -13,25 | -4,47 |
20:38 23.02.2026 |
381.331 | |
|
Realty US7561091049 |
66,54 | 66,14 | 66,37 | 67,14 | 0,40 | 0,60 |
20:38 23.02.2026 |
379.763 | |
|
Crown Castle US22822V1017 |
87,33 | 88,01 | 86,92 | 88,63 | -0,68 | -0,77 |
20:38 23.02.2026 |
377.240 | |
|
Fidelity National Information Services US31620M1062 |
47,45 | 49,13 | 46,75 | 48,98 | -1,68 | -3,42 |
20:38 23.02.2026 |
376.292 | |
|
Best Buy US0865161014 |
62,42 | 64,48 | 61,20 | 63,97 | -2,07 | -3,20 |
20:38 23.02.2026 |
368.486 | |
|
Marsh McLennan Cos. US5717481023 |
177,17 | 179,32 | 177,17 | 180,72 | -2,15 | -1,20 |
20:38 23.02.2026 |
359.950 | |
|
The Mosaic US61945C1036 |
28,41 | 29,43 | 28,10 | 29,24 | -1,02 | -3,47 |
20:38 23.02.2026 |
359.064 | |
|
Verisk Analytics A US92345Y1064 |
184,53 | 182,50 | 179,68 | 186,05 | 2,03 | 1,11 |
20:38 23.02.2026 |
357.679 | |
|
Henry Schein US8064071025 |
80,87 | 79,57 | 78,66 | 81,98 | 1,30 | 1,63 |
20:38 23.02.2026 |
354.765 | |
|
American Electric Power US0255371017 |
131,05 | 129,37 | 129,45 | 131,68 | 1,68 | 1,30 |
20:38 23.02.2026 |
348.581 | |
|
Evergy US30034W1062 |
81,48 | 80,26 | 80,50 | 81,99 | 1,22 | 1,51 |
20:38 23.02.2026 |
345.004 | |
|
Nucor US6703461052 |
179,05 | 180,01 | 176,73 | 181,26 | -0,96 | -0,53 |
20:38 23.02.2026 |
343.880 | |
|
Amphenol US0320951017 |
148,07 | 151,04 | 148,03 | 151,70 | -2,97 | -1,97 |
20:38 23.02.2026 |
343.597 | |
|
Diamondback Energy US25278X1090 |
173,87 | 176,01 | 173,59 | 177,25 | -2,14 | -1,22 |
20:38 23.02.2026 |
342.779 | |
|
McDonalds US5801351017 |
335,25 | 329,23 | 330,43 | 335,57 | 6,02 | 1,83 |
20:38 23.02.2026 |
342.413 | |
|
CME Group A US12572Q1058 |
312,59 | 308,09 | 308,93 | 312,96 | 4,50 | 1,46 |
20:38 23.02.2026 |
339.877 | |
|
CMS Energy US1258961002 |
76,14 | 75,86 | 76,06 | 76,82 | 0,28 | 0,37 |
20:38 23.02.2026 |
339.345 | |
|
Dollar Tree US2567461080 |
130,74 | 134,51 | 128,06 | 133,69 | -3,77 | -2,80 |
20:38 23.02.2026 |
336.747 | |
|
ONEOK US6826801036 |
86,87 | 87,33 | 86,79 | 88,96 | -0,46 | -0,53 |
20:38 23.02.2026 |
336.387 | |
|
CVS Health US1266501006 |
77,58 | 76,69 | 75,86 | 77,78 | 0,89 | 1,16 |
20:38 23.02.2026 |
331.270 | |
|
Dominos Pizza US25754A2015 |
401,45 | 384,61 | 392,45 | 413,29 | 16,84 | 4,38 |
20:38 23.02.2026 |
330.710 | |
|
Principal Financial Group US74251V1026 |
92,18 | 95,76 | 91,83 | 96,34 | -3,58 | -3,74 |
20:38 23.02.2026 |
329.500 | |
|
Paycom Software US70432V1026 |
115,53 | 114,71 | 113,00 | 115,99 | 0,82 | 0,71 |
20:38 23.02.2026 |
328.911 | |
|
Paccar US6937181088 |
125,86 | 128,46 | 125,04 | 129,88 | -2,60 | -2,02 |
20:38 23.02.2026 |
328.444 | |
|
Amgen US0311621009 |
380,23 | 374,75 | 374,74 | 381,63 | 5,48 | 1,46 |
20:38 23.02.2026 |
325.992 | |
|
Seagate Technology IE00BKVD2N49 |
414,23 | 411,11 | 402,79 | 422,55 | 3,12 | 0,76 |
20:38 23.02.2026 |
325.038 | |
|
Philip Morris US7181721090 |
187,90 | 183,40 | 183,57 | 188,23 | 4,50 | 2,45 |
20:38 23.02.2026 |
319.850 | |
|
United Parcel Service US9113121068 |
115,11 | 116,73 | 114,48 | 116,24 | -1,62 | -1,39 |
20:38 23.02.2026 |
314.958 | |
|
ConocoPhillips US20825C1045 |
110,17 | 110,53 | 109,68 | 111,89 | -0,36 | -0,33 |
20:38 23.02.2026 |
309.451 | |
|
C.H. Robinson Worldwide US12541W2098 |
178,10 | 190,06 | 177,33 | 189,76 | -11,96 | -6,29 |
20:38 23.02.2026 |
302.714 |
** 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.