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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Akamai US00971T1016 |
103,87 | 102,98 | 101,71 | 104,76 | 0,89 | 0,86 |
01:26 02.05.2026 |
949.571 | |
|
MetLife US59156R1086 |
80,23 | 80,10 | 79,45 | 81,03 | 0,13 | 0,16 |
01:26 02.05.2026 |
949.243 | |
|
Fidelity National Information Services US31620M1062 |
46,54 | 46,53 | 46,46 | 47,71 | 0,01 | 0,02 |
01:26 02.05.2026 |
948.750 | |
|
Honeywell US4385161066 |
212,50 | 214,33 | 212,03 | 215,49 | -1,83 | -0,85 |
01:26 02.05.2026 |
945.832 | |
|
United Parcel Service US9113121068 |
107,57 | 108,80 | 106,95 | 109,84 | -1,23 | -1,13 |
01:26 02.05.2026 |
942.464 | |
|
Equity Residential US29476L1070 |
65,17 | 65,38 | 64,81 | 66,27 | -0,21 | -0,32 |
01:26 02.05.2026 |
934.976 | |
|
Omnicom Group US6819191064 |
76,92 | 76,72 | 76,67 | 77,96 | 0,20 | 0,26 |
01:26 02.05.2026 |
918.256 | |
|
Prologis US74340W1036 |
141,41 | 142,02 | 140,86 | 142,71 | -0,61 | -0,43 |
01:26 02.05.2026 |
914.746 | |
|
Nasdaq US6311031081 |
91,32 | 91,91 | 91,31 | 93,02 | -0,59 | -0,64 |
01:26 02.05.2026 |
907.275 | |
|
Automatic Data Processing US0530151036 |
214,21 | 211,94 | 209,13 | 216,27 | 2,27 | 1,07 |
01:26 02.05.2026 |
895.767 | |
|
IBM US4592001014 |
232,20 | 230,98 | 231,81 | 235,88 | 1,22 | 0,53 |
01:26 02.05.2026 |
893.750 | |
|
Consolidated Edison US2091151041 |
110,49 | 111,49 | 110,48 | 112,27 | -1,00 | -0,90 |
01:26 02.05.2026 |
887.689 | |
|
Block (ex Square) US8522341036 |
71,81 | 70,51 | 71,21 | 72,55 | 1,30 | 1,84 |
01:26 02.05.2026 |
876.314 | |
|
Sysco US8718291078 |
74,05 | 74,71 | 73,90 | 75,46 | -0,66 | -0,88 |
01:26 02.05.2026 |
870.558 | |
|
American Electric Power US0255371017 |
136,91 | 137,11 | 136,22 | 138,49 | -0,20 | -0,15 |
01:26 02.05.2026 |
870.281 | |
|
Home Depot US4370761029 |
323,88 | 328,80 | 323,36 | 330,13 | -4,92 | -1,50 |
01:26 02.05.2026 |
868.308 | |
|
Regency Centers US7588491032 |
78,65 | 77,85 | 77,27 | 78,77 | 0,80 | 1,03 |
01:26 02.05.2026 |
863.164 | |
|
Dell Technologies US24703L2025 |
210,17 | 208,95 | 207,00 | 212,70 | 1,22 | 0,58 |
01:26 02.05.2026 |
856.836 | |
|
Global Payments US37940X1028 |
72,36 | 71,96 | 71,86 | 73,44 | 0,40 | 0,56 |
01:26 02.05.2026 |
855.754 | |
|
Capital One Financial US14040H1059 |
191,91 | 191,30 | 190,41 | 193,37 | 0,61 | 0,32 |
01:26 02.05.2026 |
855.352 | |
|
Brown-Forman B US1156372096 |
25,55 | 25,77 | 25,41 | 26,19 | -0,22 | -0,85 |
01:26 02.05.2026 |
845.768 | |
|
Paychex US7043261079 |
93,02 | 92,63 | 91,69 | 94,50 | 0,39 | 0,42 |
01:26 02.05.2026 |
841.823 | |
|
Trimble Navigation US8962391004 |
68,42 | 67,32 | 66,76 | 68,84 | 1,10 | 1,63 |
01:26 02.05.2026 |
835.142 | |
|
Alexandria Real Estate Equities US0152711091 |
41,39 | 40,51 | 40,05 | 41,83 | 0,88 | 2,17 |
01:26 02.05.2026 |
829.656 | |
|
3M US88579Y1010 |
142,50 | 146,52 | 142,22 | 147,29 | -4,02 | -2,74 |
01:26 02.05.2026 |
827.347 | |
|
Church Dwight US1713401024 |
96,02 | 97,06 | 94,61 | 100,49 | -1,04 | -1,07 |
01:26 02.05.2026 |
822.005 | |
|
Ingersoll Rand US45687V1061 |
77,99 | 79,86 | 77,25 | 80,09 | -1,87 | -2,34 |
01:26 02.05.2026 |
820.117 | |
|
Sempra Energy US8168511090 |
94,67 | 95,12 | 94,44 | 96,03 | -0,45 | -0,47 |
01:26 02.05.2026 |
816.271 | |
|
Entergy US29364G1031 |
116,43 | 117,91 | 116,41 | 118,34 | -1,48 | -1,26 |
01:26 02.05.2026 |
808.535 | |
|
Analog Devices US0326541051 |
397,69 | 402,26 | 394,66 | 399,04 | -4,57 | -1,14 |
01:26 02.05.2026 |
804.805 | |
|
Bank of New York Mellon US0640581007 |
133,78 | 134,37 | 133,73 | 135,81 | -0,59 | -0,44 |
01:26 02.05.2026 |
787.025 | |
|
EOG Resources US26875P1012 |
138,95 | 140,57 | 136,53 | 140,00 | -1,62 | -1,15 |
01:26 02.05.2026 |
785.462 | |
|
EchoStar A US2787681061 |
123,18 | 123,14 | 121,75 | 124,30 | 0,04 | 0,03 |
01:26 02.05.2026 |
784.343 | |
|
Danaher US2358511028 |
175,15 | 178,95 | 174,64 | 179,82 | -3,80 | -2,12 |
01:26 02.05.2026 |
780.069 | |
|
TE Connectivity IE000IVNQZ81 |
207,43 | 211,66 | 205,08 | 211,33 | -4,23 | -2,00 |
01:26 02.05.2026 |
772.508 | |
|
Synchrony Financial US87165B1035 |
75,76 | 76,20 | 75,68 | 76,65 | -0,44 | -0,58 |
01:26 02.05.2026 |
772.029 | |
|
Fox US35137L1052 |
63,35 | 63,49 | 62,99 | 64,28 | -0,14 | -0,22 |
01:26 02.05.2026 |
770.783 | |
|
American Water Works US0304201033 |
127,38 | 128,42 | 126,98 | 129,48 | -1,04 | -0,81 |
01:26 02.05.2026 |
770.054 | |
|
Autodesk US0527691069 |
244,35 | 237,00 | 238,49 | 246,75 | 7,35 | 3,10 |
01:26 02.05.2026 |
765.842 | |
|
Vertiv US92537N1081 |
328,31 | 328,49 | 324,34 | 331,66 | -0,18 | -0,05 |
01:26 02.05.2026 |
764.422 |
** 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.