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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Marsh McLennan Cos. US5717481023 |
187,60 | 185,90 | 185,75 | 188,08 | 1,70 | 0,91 |
05:56 25.12.2025 |
340.966 | |
|
Kimberly-Clark US4943681035 |
101,08 | 100,11 | 100,11 | 101,13 | 0,97 | 0,97 |
05:56 25.12.2025 |
339.013 | |
|
IntercontinentalExchange Group US45866F1049 |
162,63 | 161,95 | 161,78 | 163,20 | 0,68 | 0,42 |
05:56 25.12.2025 |
334.438 | |
|
Synchrony Financial US87165B1035 |
86,06 | 85,57 | 85,73 | 86,47 | 0,49 | 0,57 |
05:56 25.12.2025 |
331.301 | |
|
3M US88579Y1010 |
160,34 | 160,15 | 159,09 | 160,68 | 0,19 | 0,12 |
05:56 25.12.2025 |
327.333 | |
|
Johnson Controls International IE00BY7QL619 |
121,39 | 121,13 | 121,07 | 121,66 | 0,26 | 0,21 |
05:56 25.12.2025 |
327.045 | |
|
Capital One Financial US14040H1059 |
248,27 | 247,60 | 247,51 | 249,64 | 0,67 | 0,27 |
05:56 25.12.2025 |
325.568 | |
|
FirstEnergy US3379321074 |
44,85 | 44,64 | 44,61 | 44,91 | 0,21 | 0,47 |
05:56 25.12.2025 |
323.100 | |
|
American Express US0258161092 |
383,11 | 382,19 | 380,91 | 384,70 | 0,92 | 0,24 |
05:56 25.12.2025 |
320.175 | |
|
Phillips 66 US7185461040 |
128,41 | 129,12 | 128,41 | 130,03 | -0,71 | -0,55 |
05:56 25.12.2025 |
319.946 | |
|
Marathon Petroleum US56585A1025 |
165,73 | 166,40 | 164,57 | 166,27 | -0,67 | -0,40 |
05:56 25.12.2025 |
318.624 | |
|
Raytheon Technologies US75513E1010 |
186,38 | 185,76 | 185,50 | 186,94 | 0,62 | 0,33 |
05:56 25.12.2025 |
313.860 | |
|
Paccar US6937181088 |
111,51 | 111,72 | 111,35 | 112,03 | -0,21 | -0,19 |
05:56 25.12.2025 |
313.527 | |
|
Skyworks Solutions US83088M1027 |
64,51 | 64,48 | 64,26 | 65,11 | 0,03 | 0,05 |
05:56 25.12.2025 |
308.425 | |
|
Accenture IE00B4BNMY34 |
269,98 | 270,77 | 269,96 | 271,92 | -0,79 | -0,29 |
05:56 25.12.2025 |
307.495 | |
|
Amgen US0311621009 |
333,96 | 331,49 | 330,72 | 334,35 | 2,47 | 0,75 |
05:56 25.12.2025 |
307.480 | |
|
International Paper US4601461035 |
39,37 | 39,46 | 39,05 | 39,43 | -0,09 | -0,23 |
05:56 25.12.2025 |
302.158 | |
|
Evergy US30034W1062 |
73,01 | 72,57 | 72,51 | 73,05 | 0,44 | 0,61 |
05:56 25.12.2025 |
301.509 | |
|
McCormick US5797802064 |
68,88 | 68,90 | 68,18 | 69,05 | -0,02 | -0,03 |
05:56 25.12.2025 |
299.403 | |
|
Fox US35137L2043 |
64,94 | 64,50 | 64,43 | 64,98 | 0,44 | 0,68 |
05:56 25.12.2025 |
299.110 | |
|
Welltower US95040Q1040 |
187,70 | 186,86 | 186,57 | 187,70 | 0,84 | 0,45 |
05:56 25.12.2025 |
298.594 | |
|
McDonalds US5801351017 |
313,33 | 310,84 | 310,34 | 313,40 | 2,49 | 0,80 |
05:56 25.12.2025 |
298.516 | |
|
Emerson Electric US2910111044 |
136,30 | 135,49 | 135,46 | 137,25 | 0,81 | 0,60 |
05:56 25.12.2025 |
296.904 | |
|
Alliant Energy US0188021085 |
65,45 | 65,26 | 65,13 | 65,48 | 0,19 | 0,29 |
05:56 25.12.2025 |
296.063 | |
|
NXP Semiconductors NL0009538784 |
225,26 | 225,98 | 224,68 | 227,25 | -0,72 | -0,32 |
05:56 25.12.2025 |
295.596 | |
|
Akamai US00971T1016 |
88,82 | 89,23 | 88,50 | 89,23 | -0,41 | -0,46 |
05:56 25.12.2025 |
293.025 | |
|
D.R. Horton US23331A1097 |
146,63 | 144,47 | 144,47 | 147,17 | 2,16 | 1,50 |
05:56 25.12.2025 |
290.855 | |
|
Archer Daniels Midland US0394831020 |
57,78 | 57,47 | 57,66 | 58,10 | 0,31 | 0,54 |
05:56 25.12.2025 |
287.390 | |
|
Teradyne US8807701029 |
198,53 | 198,50 | 197,48 | 199,59 | 0,03 | 0,02 |
05:56 25.12.2025 |
287.357 | |
|
Sysco US8718291078 |
74,25 | 73,99 | 74,00 | 74,43 | 0,26 | 0,35 |
05:56 25.12.2025 |
282.129 | |
|
Equity Residential US29476L1070 |
62,73 | 62,33 | 62,35 | 62,99 | 0,40 | 0,64 |
05:56 25.12.2025 |
281.899 | |
|
CMS Energy US1258961002 |
70,11 | 70,02 | 69,79 | 70,22 | 0,09 | 0,13 |
05:56 25.12.2025 |
279.788 | |
|
Fortive US34959J1088 |
55,46 | 55,64 | 55,44 | 55,73 | -0,18 | -0,32 |
05:56 25.12.2025 |
279.327 | |
|
American Tower US03027X1000 |
174,80 | 174,51 | 174,31 | 175,18 | 0,29 | 0,17 |
05:56 25.12.2025 |
277.599 | |
|
Prologis US74340W1036 |
129,15 | 127,77 | 128,16 | 129,45 | 1,38 | 1,08 |
05:56 25.12.2025 |
276.089 | |
|
Edison International US2810201077 |
60,10 | 60,06 | 59,89 | 60,40 | 0,04 | 0,07 |
05:56 25.12.2025 |
274.395 | |
|
GE Aerospace (ex General Electric) US3696043013 |
316,75 | 315,53 | 315,19 | 317,16 | 1,22 | 0,39 |
05:56 25.12.2025 |
269.983 | |
|
Danaher US2358511028 |
231,47 | 230,83 | 229,79 | 231,73 | 0,64 | 0,28 |
05:56 25.12.2025 |
266.409 | |
|
Constellation Brands A US21036P1084 |
140,49 | 139,23 | 139,01 | 140,49 | 1,26 | 0,90 |
05:56 25.12.2025 |
262.699 | |
|
Eli Lilly US5324571083 |
1076,98 | 1071,64 | 1072,73 | 1085,55 | 5,34 | 0,50 |
05:56 25.12.2025 |
262.518 |
** 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.