S&P 500
6.932,05
PKT
+22,26
PKT
+0,32
%
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Fox US35137L1052 |
73,91 | 73,71 | 73,34 | 73,95 | 0,20 | 0,27 |
23:05 24.12.2025 |
461.512 | |
|
American International Group (AIG) US0268747849 |
86,52 | 86,59 | 86,48 | 87,29 | -0,07 | -0,08 |
23:05 24.12.2025 |
459.523 | |
|
Franklin Resources US3546131018 |
24,18 | 24,19 | 24,05 | 24,25 | -0,01 | -0,04 |
23:05 24.12.2025 |
455.022 | |
|
Southern US8425871071 |
87,17 | 86,39 | 86,44 | 87,20 | 0,78 | 0,90 |
23:05 24.12.2025 |
453.926 | |
|
Southwest Airlines US8447411088 |
41,48 | 41,56 | 41,32 | 41,72 | -0,08 | -0,19 |
23:05 24.12.2025 |
452.531 | |
|
MetLife US59156R1086 |
81,05 | 80,91 | 80,84 | 81,56 | 0,14 | 0,17 |
23:05 24.12.2025 |
443.337 | |
|
Kroger US5010441013 |
62,93 | 62,30 | 62,49 | 63,14 | 0,63 | 1,01 |
23:05 24.12.2025 |
439.389 | |
|
MasterCard US57636Q1040 |
579,45 | 576,35 | 577,00 | 582,29 | 3,10 | 0,54 |
23:05 24.12.2025 |
433.741 | |
|
Delta Air Lines US2473617023 |
70,96 | 70,50 | 70,33 | 71,18 | 0,46 | 0,65 |
23:05 24.12.2025 |
433.350 | |
|
Carrier Global US14448C1045 |
53,50 | 53,34 | 53,19 | 53,57 | 0,16 | 0,30 |
23:05 24.12.2025 |
423.387 | |
|
Adobe US00724F1012 |
352,98 | 352,42 | 351,40 | 354,74 | 0,56 | 0,16 |
23:05 24.12.2025 |
419.357 | |
|
Lyondellbasell Industries NL0009434992 |
42,87 | 42,65 | 42,51 | 43,00 | 0,22 | 0,52 |
23:05 24.12.2025 |
418.943 | |
|
Expand Energy US1651677353 |
109,17 | 111,17 | 109,12 | 110,62 | -2,00 | -1,80 |
23:05 24.12.2025 |
413.240 | |
|
Centene US15135B1017 |
39,89 | 39,60 | 39,53 | 40,11 | 0,29 | 0,73 |
23:05 24.12.2025 |
411.373 | |
|
AbbVie US00287Y1091 |
229,89 | 228,79 | 229,27 | 230,79 | 1,10 | 0,48 |
23:05 24.12.2025 |
407.158 | |
|
Home Depot US4370761029 |
347,34 | 344,97 | 343,91 | 348,23 | 2,37 | 0,69 |
23:05 24.12.2025 |
403.767 | |
|
Zoetis A US98978V1035 |
125,49 | 123,54 | 123,10 | 125,65 | 1,95 | 1,58 |
23:05 24.12.2025 |
402.686 | |
|
TJX Cos. US8725401090 |
157,29 | 155,92 | 155,93 | 157,47 | 1,37 | 0,88 |
23:05 24.12.2025 |
396.524 | |
|
Omnicom Group US6819191064 |
79,95 | 78,70 | 78,84 | 79,99 | 1,25 | 1,59 |
23:05 24.12.2025 |
395.678 | |
|
Citizens Financial Group US1746101054 |
59,86 | 59,51 | 59,37 | 60,01 | 0,35 | 0,59 |
23:05 24.12.2025 |
395.297 | |
|
eBay US2786421030 |
84,60 | 84,05 | 83,50 | 84,88 | 0,55 | 0,65 |
23:05 24.12.2025 |
392.316 | |
|
Albemarle US0126531013 |
148,51 | 146,70 | 144,00 | 148,51 | 1,81 | 1,23 |
23:05 24.12.2025 |
391.290 | |
|
DexCom US2521311074 |
67,42 | 66,86 | 66,85 | 67,51 | 0,56 | 0,84 |
23:05 24.12.2025 |
386.904 | |
|
American Electric Power US0255371017 |
115,31 | 115,15 | 114,82 | 115,39 | 0,16 | 0,14 |
23:05 24.12.2025 |
384.838 | |
|
Paychex US7043261079 |
114,58 | 114,10 | 113,74 | 115,03 | 0,48 | 0,42 |
23:05 24.12.2025 |
374.312 | |
|
CoStar Group US22160N1090 |
66,89 | 66,64 | 66,34 | 67,25 | 0,25 | 0,38 |
23:05 24.12.2025 |
374.050 | |
|
GE HealthCare Technologies US36266G1076 |
83,39 | 83,32 | 83,13 | 83,82 | 0,07 | 0,08 |
23:05 24.12.2025 |
373.065 | |
|
Las Vegas Sands US5178341070 |
66,31 | 66,20 | 65,81 | 66,59 | 0,11 | 0,17 |
23:05 24.12.2025 |
372.194 | |
|
Analog Devices US0326541051 |
277,56 | 276,73 | 276,86 | 279,04 | 0,83 | 0,30 |
23:05 24.12.2025 |
368.353 | |
|
Seagate Technology IE00BKVD2N49 |
285,27 | 282,80 | 281,55 | 288,11 | 2,47 | 0,87 |
23:05 24.12.2025 |
365.708 | |
|
Duke Energy US26441C2044 |
117,48 | 116,79 | 116,89 | 117,50 | 0,69 | 0,59 |
23:05 24.12.2025 |
360.230 | |
|
Aflac US0010551028 |
110,62 | 110,72 | 110,21 | 110,96 | -0,10 | -0,09 |
23:05 24.12.2025 |
360.145 | |
|
IBM US4592001014 |
304,56 | 303,78 | 302,85 | 305,10 | 0,78 | 0,26 |
23:05 24.12.2025 |
359.301 | |
|
Fidelity National Information Services US31620M1062 |
67,17 | 66,80 | 66,93 | 67,55 | 0,37 | 0,55 |
23:05 24.12.2025 |
359.003 | |
|
Nisource US65473P1057 |
41,88 | 41,60 | 41,48 | 41,92 | 0,28 | 0,67 |
23:05 24.12.2025 |
358.287 | |
|
Progressive US7433151039 |
227,66 | 227,89 | 227,10 | 228,32 | -0,23 | -0,10 |
23:05 24.12.2025 |
356.407 | |
|
Eversource Energy US30040W1080 |
67,16 | 66,37 | 66,43 | 67,24 | 0,79 | 1,19 |
23:05 24.12.2025 |
351.535 | |
|
Global Payments US37940X1028 |
81,19 | 80,19 | 80,00 | 81,19 | 1,00 | 1,25 |
23:05 24.12.2025 |
345.730 | |
|
ONEOK US6826801036 |
73,24 | 73,46 | 72,96 | 73,58 | -0,22 | -0,30 |
23:05 24.12.2025 |
344.261 | |
|
Lennar US5260571048 |
105,09 | 104,74 | 104,50 | 105,92 | 0,35 | 0,33 |
23:05 24.12.2025 |
342.939 |
** 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.