S&P 500
6.833,63
PKT
-75,88
PKT
-1,10
%
Indikation*
6.837,75
PKT
-71,76
PKT
-1,04
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Honeywell US4385161066 |
243,06 | 243,97 | 242,44 | 246,00 | -0,91 | -0,37 |
07:14 24.02.2026 |
1.137.638 | |
|
Home Depot US4370761029 |
376,99 | 382,25 | 369,75 | 384,03 | -5,26 | -1,38 |
07:14 24.02.2026 |
1.127.689 | |
|
FirstEnergy US3379321074 |
50,44 | 50,20 | 50,10 | 50,83 | 0,24 | 0,48 |
07:14 24.02.2026 |
1.116.987 | |
|
Paccar US6937181088 |
126,06 | 128,46 | 125,04 | 129,88 | -2,40 | -1,87 |
07:14 24.02.2026 |
1.105.239 | |
|
GE HealthCare Technologies US36266G1076 |
83,86 | 84,23 | 82,59 | 84,65 | -0,37 | -0,44 |
07:14 24.02.2026 |
1.102.556 | |
|
Equity Residential US29476L1070 |
63,32 | 62,60 | 62,51 | 63,96 | 0,72 | 1,15 |
07:14 24.02.2026 |
1.100.431 | |
|
Coterra Energy US1270971039 |
30,75 | 31,28 | 30,63 | 31,67 | -0,53 | -1,69 |
07:14 24.02.2026 |
1.095.814 | |
|
Corteva US22052L1044 |
76,46 | 76,31 | 75,90 | 77,24 | 0,15 | 0,20 |
07:14 24.02.2026 |
1.069.030 | |
|
Bank of New York Mellon US0640581007 |
115,54 | 118,19 | 114,16 | 118,61 | -2,65 | -2,24 |
07:14 24.02.2026 |
1.068.196 | |
|
NetApp US64110D1046 |
100,53 | 102,48 | 99,35 | 102,06 | -1,95 | -1,90 |
07:14 24.02.2026 |
1.065.493 | |
|
Nisource US65473P1057 |
46,20 | 46,37 | 46,06 | 46,93 | -0,17 | -0,37 |
07:14 24.02.2026 |
1.059.752 | |
|
Sempra Energy US8168511090 |
93,60 | 93,55 | 93,08 | 94,69 | 0,05 | 0,05 |
07:14 24.02.2026 |
1.050.182 | |
|
Bio-Techne US09073M1045 |
54,76 | 57,52 | 54,20 | 57,30 | -2,76 | -4,80 |
07:14 24.02.2026 |
1.037.508 | |
|
McCormick US5797802064 |
69,53 | 68,50 | 67,61 | 69,89 | 1,03 | 1,50 |
07:14 24.02.2026 |
1.013.445 | |
|
IntercontinentalExchange Group US45866F1049 |
154,10 | 154,01 | 151,80 | 154,85 | 0,09 | 0,06 |
07:14 24.02.2026 |
1.009.368 | |
|
Crown Castle US22822V1017 |
87,70 | 88,01 | 86,66 | 88,63 | -0,31 | -0,35 |
07:14 24.02.2026 |
1.005.706 | |
|
Duke Energy US26441C2044 |
127,79 | 126,78 | 126,83 | 128,59 | 1,01 | 0,80 |
07:14 24.02.2026 |
993.209 | |
|
Dollar Tree US2567461080 |
130,41 | 134,51 | 128,06 | 133,69 | -4,10 | -3,05 |
07:14 24.02.2026 |
989.521 | |
|
Amgen US0311621009 |
379,42 | 374,75 | 374,74 | 381,69 | 4,67 | 1,25 |
07:14 24.02.2026 |
981.587 | |
|
Principal Financial Group US74251V1026 |
92,69 | 95,76 | 91,83 | 96,34 | -3,07 | -3,21 |
07:14 24.02.2026 |
973.810 | |
|
McDonalds US5801351017 |
334,56 | 329,23 | 330,43 | 335,57 | 5,33 | 1,62 |
07:14 24.02.2026 |
970.584 | |
|
Verisk Analytics A US92345Y1064 |
181,60 | 182,50 | 179,68 | 186,05 | -0,90 | -0,49 |
07:14 24.02.2026 |
965.198 | |
|
Teradyne US8807701029 |
318,50 | 324,85 | 310,47 | 321,27 | -6,35 | -1,95 |
07:14 24.02.2026 |
962.222 | |
|
Tyson Foods US9024941034 |
62,96 | 63,86 | 62,86 | 63,86 | -0,90 | -1,41 |
07:14 24.02.2026 |
938.458 | |
|
3M US88579Y1010 |
166,34 | 167,06 | 164,31 | 167,37 | -0,72 | -0,43 |
07:14 24.02.2026 |
937.765 | |
|
Berkshire Hathaway US0846707026 |
494,09 | 498,20 | 493,74 | 503,55 | -4,11 | -0,82 |
07:14 24.02.2026 |
923.221 | |
|
Fortive US34959J1088 |
57,18 | 58,28 | 56,50 | 58,48 | -1,10 | -1,89 |
07:14 24.02.2026 |
919.000 | |
|
Johnson Controls International IE00BY7QL619 |
142,83 | 143,79 | 142,18 | 144,45 | -0,96 | -0,67 |
07:14 24.02.2026 |
916.685 | |
|
Welltower US95040Q1040 |
209,54 | 208,19 | 207,38 | 211,10 | 1,35 | 0,65 |
07:14 24.02.2026 |
910.942 | |
|
Marsh McLennan Cos. US5717481023 |
176,99 | 179,32 | 176,68 | 180,72 | -2,33 | -1,30 |
07:14 24.02.2026 |
910.315 | |
|
CME Group A US12572Q1058 |
314,00 | 308,09 | 308,93 | 314,18 | 5,91 | 1,92 |
07:14 24.02.2026 |
907.208 | |
|
Diamondback Energy US25278X1090 |
173,82 | 176,01 | 173,25 | 177,25 | -2,19 | -1,24 |
07:14 24.02.2026 |
906.545 | |
|
Live Nation Entertainment US5380341090 |
158,28 | 162,67 | 157,84 | 165,02 | -4,39 | -2,70 |
07:14 24.02.2026 |
896.020 | |
|
Henry Schein US8064071025 |
80,57 | 79,57 | 78,66 | 81,98 | 1,00 | 1,26 |
07:14 24.02.2026 |
893.694 | |
|
Ventas US92276F1003 |
86,62 | 85,94 | 86,06 | 86,98 | 0,68 | 0,79 |
07:14 24.02.2026 |
867.655 | |
|
Entergy US29364G1031 |
104,87 | 104,02 | 103,92 | 105,87 | 0,85 | 0,82 |
07:14 24.02.2026 |
865.616 | |
|
Boston Properties US1011211018 |
59,62 | 60,88 | 59,30 | 61,54 | -1,26 | -2,07 |
07:14 24.02.2026 |
850.716 | |
|
NXP Semiconductors NL0009538784 |
231,16 | 232,27 | 225,30 | 233,13 | -1,11 | -0,48 |
07:14 24.02.2026 |
849.504 | |
|
Eli Lilly US5324571083 |
1058,56 | 1009,52 | 1035,00 | 1064,35 | 49,04 | 4,86 |
07:14 24.02.2026 |
841.266 | |
|
T. Rowe Price Group US74144T1088 |
93,06 | 95,38 | 92,20 | 94,89 | -2,32 | -2,43 |
07:14 24.02.2026 |
838.435 |
** 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.