S&P 500
7.230,12
PKT
+21,11
PKT
+0,29
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
The Mosaic US61945C1036 |
23,15 | 23,27 | 22,93 | 23,51 | -0,12 | -0,52 |
07:47 02.05.2026 |
1.322.142 | |
|
Amgen US0311621009 |
329,82 | 346,25 | 324,70 | 333,74 | -16,43 | -4,75 |
07:47 02.05.2026 |
1.319.857 | |
|
Monster Beverage US61174X1090 |
77,12 | 77,07 | 76,77 | 78,33 | 0,05 | 0,06 |
07:47 02.05.2026 |
1.276.064 | |
|
CenterPoint Energy US15189T1079 |
43,35 | 43,65 | 43,35 | 44,05 | -0,30 | -0,69 |
07:47 02.05.2026 |
1.263.828 | |
|
Realty US7561091049 |
63,81 | 64,24 | 63,73 | 64,32 | -0,43 | -0,67 |
07:47 02.05.2026 |
1.249.168 | |
|
Crown Castle US22822V1017 |
89,26 | 88,78 | 88,58 | 90,43 | 0,48 | 0,54 |
07:47 02.05.2026 |
1.244.214 | |
|
Lyondellbasell Industries NL0009434992 |
74,99 | 74,60 | 71,90 | 76,20 | 0,39 | 0,52 |
07:47 02.05.2026 |
1.234.298 | |
|
Charter A US16119P1084 |
171,74 | 165,17 | 166,42 | 174,20 | 6,57 | 3,98 |
07:47 02.05.2026 |
1.211.413 | |
|
Dollar Tree US2567461080 |
94,67 | 97,11 | 94,20 | 97,74 | -2,44 | -2,51 |
07:47 02.05.2026 |
1.207.182 | |
|
CMS Energy US1258961002 |
76,03 | 76,74 | 75,97 | 77,16 | -0,71 | -0,93 |
07:47 02.05.2026 |
1.196.325 | |
|
Raytheon Technologies US75513E1010 |
173,99 | 176,07 | 173,30 | 176,73 | -2,08 | -1,18 |
07:47 02.05.2026 |
1.195.161 | |
|
Ventas US92276F1003 |
88,02 | 87,86 | 87,49 | 88,37 | 0,16 | 0,18 |
07:47 02.05.2026 |
1.179.598 | |
|
Las Vegas Sands US5178341070 |
53,79 | 54,61 | 53,41 | 54,58 | -0,82 | -1,50 |
07:47 02.05.2026 |
1.178.054 | |
|
Philip Morris US7181721090 |
166,38 | 165,07 | 165,55 | 167,59 | 1,31 | 0,79 |
07:47 02.05.2026 |
1.159.165 | |
|
Lumentum US55024U1097 |
949,93 | 902,32 | 905,70 | 985,13 | 47,61 | 5,28 |
07:47 02.05.2026 |
1.158.147 | |
|
MasterCard US57636Q1040 |
495,46 | 502,92 | 492,39 | 508,88 | -7,46 | -1,48 |
07:47 02.05.2026 |
1.139.253 | |
|
Archer Daniels Midland US0394831020 |
74,94 | 74,54 | 74,08 | 75,41 | 0,40 | 0,54 |
07:47 02.05.2026 |
1.121.316 | |
|
Paccar US6937181088 |
116,08 | 118,80 | 116,02 | 118,99 | -2,72 | -2,29 |
07:47 02.05.2026 |
1.092.859 | |
|
T. Rowe Price Group US74144T1088 |
103,42 | 102,88 | 102,35 | 104,09 | 0,54 | 0,52 |
07:47 02.05.2026 |
1.081.077 | |
|
McDonalds US5801351017 |
286,64 | 293,59 | 286,42 | 295,53 | -6,95 | -2,37 |
07:47 02.05.2026 |
1.081.059 | |
|
McCormick US5797802064 |
50,24 | 50,84 | 49,98 | 51,12 | -0,60 | -1,18 |
07:47 02.05.2026 |
1.079.668 | |
|
TJX Cos. US8725401090 |
156,83 | 156,75 | 156,07 | 158,28 | 0,08 | 0,05 |
07:47 02.05.2026 |
1.074.437 | |
|
Coherent US19247G1076 |
329,50 | 319,71 | 310,58 | 335,39 | 9,79 | 3,06 |
07:47 02.05.2026 |
1.073.172 | |
|
NXP Semiconductors NL0009538784 |
295,24 | 293,59 | 285,74 | 296,00 | 1,65 | 0,56 |
07:47 02.05.2026 |
1.058.401 | |
|
GE Aerospace (ex General Electric) US3696043013 |
286,51 | 289,93 | 286,36 | 291,76 | -3,42 | -1,18 |
07:47 02.05.2026 |
1.036.031 | |
|
ONEOK US6826801036 |
90,36 | 92,46 | 89,91 | 92,25 | -2,10 | -2,27 |
07:47 02.05.2026 |
1.030.828 | |
|
Target US87612E1064 |
128,89 | 129,75 | 128,82 | 131,25 | -0,86 | -0,66 |
07:47 02.05.2026 |
1.023.604 | |
|
Hormel Foods US4404521001 |
21,33 | 21,47 | 21,15 | 21,64 | -0,14 | -0,65 |
07:47 02.05.2026 |
1.019.618 | |
|
Teradyne US8807701029 |
345,42 | 343,47 | 337,10 | 353,95 | 1,95 | 0,57 |
07:47 02.05.2026 |
1.009.993 | |
|
Fortive US34959J1088 |
59,03 | 59,79 | 58,51 | 60,75 | -0,76 | -1,27 |
07:47 02.05.2026 |
1.009.127 | |
|
Corteva US22052L1044 |
80,85 | 81,01 | 80,85 | 81,79 | -0,16 | -0,20 |
07:47 02.05.2026 |
1.000.480 | |
|
Expand Energy US1651677353 |
100,12 | 102,15 | 98,78 | 101,64 | -2,03 | -1,99 |
07:47 02.05.2026 |
991.568 | |
|
Tyson Foods US9024941034 |
63,68 | 64,07 | 63,52 | 64,52 | -0,39 | -0,61 |
07:47 02.05.2026 |
984.769 | |
|
Eli Lilly US5324571083 |
963,33 | 934,60 | 944,45 | 983,96 | 28,73 | 3,07 |
07:47 02.05.2026 |
979.419 | |
|
Invesco BMG491BT1088 |
25,89 | 26,21 | 25,85 | 26,45 | -0,32 | -1,22 |
07:47 02.05.2026 |
972.493 | |
|
UnitedHealth US91324P1021 |
368,78 | 370,48 | 367,09 | 372,89 | -1,70 | -0,46 |
07:47 02.05.2026 |
971.401 | |
|
Accenture IE00B4BNMY34 |
179,83 | 178,71 | 177,10 | 183,69 | 1,12 | 0,63 |
07:47 02.05.2026 |
969.853 | |
|
Stryker US8636671013 |
294,73 | 315,13 | 294,64 | 310,45 | -20,40 | -6,47 |
07:47 02.05.2026 |
964.794 | |
|
Kroger US5010441013 |
67,77 | 68,07 | 67,46 | 68,49 | -0,30 | -0,44 |
07:47 02.05.2026 |
961.848 | |
|
IntercontinentalExchange Group US45866F1049 |
154,75 | 158,09 | 154,75 | 160,22 | -3,34 | -2,11 |
07:47 02.05.2026 |
957.154 |
** 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.