anmelden
S&P 500
7.397,11
PKT
-31,67
PKT
-0,43
%
Indikation, realtime*
7.402,37
PKT
-26,41
PKT
-0,36
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Edwards Lifesciences US28176E1082 |
85,84 | 83,68 | 83,02 | 85,87 | 2,16 | 2,58 |
21:17 29.07.2026 |
326.302 | |
|
Archer Daniels Midland US0394831020 |
81,89 | 83,18 | 80,75 | 84,06 | -1,29 | -1,55 |
21:17 29.07.2026 |
325.980 | |
|
Southern US8425871071 |
95,99 | 96,78 | 95,95 | 97,59 | -0,79 | -0,82 |
21:17 29.07.2026 |
314.976 | |
|
CBRE Group A US12504L1098 |
150,87 | 147,05 | 144,50 | 153,02 | 3,82 | 2,60 |
21:17 29.07.2026 |
312.855 | |
|
Eaton IE00B8KQN827 |
371,15 | 386,26 | 358,27 | 386,17 | -15,11 | -3,91 |
21:17 29.07.2026 |
307.989 | |
|
MetLife US59156R1086 |
97,36 | 97,49 | 96,45 | 97,79 | -0,13 | -0,13 |
21:17 29.07.2026 |
306.627 | |
|
CDW US12514G1085 |
149,88 | 144,03 | 144,03 | 151,07 | 5,85 | 4,06 |
21:17 29.07.2026 |
304.406 | |
|
McDonalds US5801351017 |
271,76 | 273,02 | 270,34 | 273,00 | -1,26 | -0,46 |
21:17 29.07.2026 |
301.903 | |
|
Incyte US45337C1027 |
127,34 | 129,93 | 125,93 | 129,66 | -2,59 | -1,99 |
21:17 29.07.2026 |
301.597 | |
|
Biogen US09062X1037 |
209,65 | 205,61 | 206,29 | 218,34 | 4,04 | 1,96 |
21:17 29.07.2026 |
300.247 | |
|
UnitedHealth US91324P1021 |
424,94 | 428,79 | 421,12 | 431,50 | -3,85 | -0,90 |
21:17 29.07.2026 |
295.580 | |
|
Regency Centers US7588491032 |
80,98 | 80,97 | 80,58 | 81,44 | 0,01 | 0,01 |
21:17 29.07.2026 |
294.895 | |
|
Citizens Financial Group US1746101054 |
72,26 | 72,94 | 71,79 | 72,91 | -0,68 | -0,93 |
21:17 29.07.2026 |
294.841 | |
|
Evergy US30034W1062 |
84,06 | 85,66 | 83,96 | 85,93 | -1,60 | -1,87 |
21:17 29.07.2026 |
291.799 | |
|
Diamondback Energy US25278X1090 |
199,60 | 190,31 | 196,24 | 199,80 | 9,30 | 4,88 |
21:17 29.07.2026 |
288.027 | |
|
TJX Cos. US8725401090 |
162,43 | 160,80 | 159,32 | 163,00 | 1,63 | 1,01 |
21:17 29.07.2026 |
286.051 | |
|
Stanley Black Decker US8545021011 |
94,61 | 94,19 | 89,98 | 95,35 | 0,42 | 0,45 |
21:17 29.07.2026 |
285.448 | |
|
WEC Energy Group US92939U1060 |
110,89 | 113,61 | 110,86 | 114,27 | -2,72 | -2,39 |
21:17 29.07.2026 |
281.047 | |
|
Nisource US65473P1057 |
45,05 | 45,73 | 44,96 | 45,90 | -0,68 | -1,49 |
21:17 29.07.2026 |
280.307 | |
|
American Tower US03027X1000 |
177,97 | 171,50 | 172,59 | 178,08 | 6,47 | 3,77 |
21:17 29.07.2026 |
280.077 | |
|
MasterCard US57636Q1040 |
564,64 | 562,75 | 555,06 | 569,88 | 1,89 | 0,34 |
21:17 29.07.2026 |
279.680 | |
|
T. Rowe Price Group US74144T1088 |
120,62 | 121,68 | 119,48 | 121,44 | -1,06 | -0,87 |
21:17 29.07.2026 |
279.348 | |
|
Waste Management US94106L1098 |
237,45 | 239,41 | 237,23 | 242,72 | -1,96 | -0,82 |
21:17 29.07.2026 |
278.822 | |
|
McCormick US5797802064 |
51,95 | 51,53 | 50,96 | 53,10 | 0,42 | 0,82 |
21:17 29.07.2026 |
277.213 | |
|
Equity Residential US29476L1070 |
68,90 | 68,09 | 68,27 | 68,97 | 0,81 | 1,19 |
21:17 29.07.2026 |
276.125 | |
|
Lyondellbasell Industries NL0009434992 |
60,89 | 58,22 | 59,45 | 61,02 | 2,67 | 4,59 |
21:17 29.07.2026 |
276.038 | |
|
Cintas US1729081059 |
217,69 | 214,90 | 213,67 | 219,14 | 2,79 | 1,30 |
21:17 29.07.2026 |
275.987 | |
|
UDR US9026531049 |
39,67 | 39,00 | 38,87 | 39,69 | 0,67 | 1,72 |
21:17 29.07.2026 |
273.485 | |
|
Southwest Airlines US8447411088 |
45,32 | 46,31 | 44,71 | 45,59 | -0,99 | -2,14 |
21:17 29.07.2026 |
273.171 | |
|
eBay US2786421030 |
116,21 | 117,44 | 115,14 | 117,63 | -1,24 | -1,05 |
21:17 29.07.2026 |
269.297 | |
|
Philip Morris US7181721090 |
199,28 | 200,17 | 199,00 | 202,50 | -0,89 | -0,44 |
21:17 29.07.2026 |
265.216 | |
|
Realty US7561091049 |
65,42 | 65,73 | 65,27 | 66,26 | -0,31 | -0,47 |
21:17 29.07.2026 |
264.579 | |
|
Extra Space Storage US30225T1025 |
154,39 | 152,21 | 153,64 | 158,68 | 2,18 | 1,43 |
21:17 29.07.2026 |
259.083 | |
|
Boston Properties US1011211018 |
74,50 | 69,96 | 68,95 | 74,90 | 4,54 | 6,49 |
21:17 29.07.2026 |
256.828 | |
|
Duke Energy US26441C2044 |
128,78 | 129,24 | 128,77 | 130,25 | -0,46 | -0,36 |
21:17 29.07.2026 |
252.737 | |
|
Capital One Financial US14040H1059 |
212,05 | 212,41 | 208,92 | 212,44 | -0,36 | -0,17 |
21:17 29.07.2026 |
251.917 | |
|
Lowes Companies US5486611073 |
217,77 | 218,24 | 213,74 | 220,16 | -0,47 | -0,22 |
21:17 29.07.2026 |
250.042 | |
|
Honeywell Aerospace US43849R1059 |
208,97 | 215,90 | 204,82 | 215,90 | -6,93 | -3,21 |
21:17 29.07.2026 |
248.888 | |
|
American Express US0258161092 |
335,19 | 336,63 | 331,89 | 336,07 | -1,44 | -0,43 |
21:17 29.07.2026 |
248.097 | |
|
Costco Wholesale US22160K1051 |
972,93 | 966,58 | 963,23 | 978,80 | 6,35 | 0,66 |
21:17 29.07.2026 |
248.020 |
** 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.