anmelden
S&P 500
7.621,52
PKT
-35,46
PKT
-0,46
%
Indikation*
7.619,98
PKT
-37,00
PKT
-0,48
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
MetLife US59156R1086 |
97,75 | 97,14 | 96,56 | 97,79 | 0,61 | 0,63 |
22:51 14.09.2026 |
964.078 | |
|
Home Depot US4370761029 |
310,87 | 308,74 | 307,00 | 312,66 | 2,13 | 0,69 |
22:51 14.09.2026 |
957.875 | |
|
Amgen US0311621009 |
381,50 | 377,35 | 376,96 | 384,34 | 4,15 | 1,10 |
22:51 14.09.2026 |
954.344 | |
|
Las Vegas Sands US5178341070 |
42,40 | 42,83 | 42,14 | 43,02 | -0,43 | -1,00 |
22:51 14.09.2026 |
951.180 | |
|
Lennar US5260571048 |
79,99 | 79,60 | 78,68 | 80,50 | 0,39 | 0,49 |
22:51 14.09.2026 |
948.445 | |
|
Pentair IE00BLS09M33 |
56,18 | 56,58 | 56,00 | 57,24 | -0,40 | -0,71 |
22:51 14.09.2026 |
942.709 | |
|
Philip Morris US7181721090 |
194,86 | 191,06 | 192,87 | 195,35 | 3,80 | 1,99 |
22:51 14.09.2026 |
942.579 | |
|
Paychex US7043261079 |
118,51 | 115,80 | 116,62 | 119,23 | 2,71 | 2,34 |
22:51 14.09.2026 |
940.871 | |
|
IntercontinentalExchange Group US45866F1049 |
157,75 | 157,40 | 156,98 | 160,40 | 0,35 | 0,22 |
22:51 14.09.2026 |
938.028 | |
|
Franklin Resources US3546131018 |
33,47 | 33,65 | 32,89 | 33,67 | -0,18 | -0,53 |
22:51 14.09.2026 |
921.098 | |
|
Constellation Brands A US21036P1084 |
125,00 | 122,45 | 122,56 | 125,73 | 2,55 | 2,08 |
22:51 14.09.2026 |
917.633 | |
|
Sysco US8718291078 |
83,54 | 83,21 | 83,35 | 84,57 | 0,33 | 0,40 |
22:51 14.09.2026 |
917.478 | |
|
Valero Energy US91913Y1001 |
382,95 | 390,42 | 375,27 | 399,70 | -7,47 | -1,91 |
22:51 14.09.2026 |
914.774 | |
|
Autodesk US0527691069 |
228,93 | 212,40 | 219,00 | 230,37 | 16,53 | 7,78 |
22:51 14.09.2026 |
909.232 | |
|
W. R. Berkley US0844231029 |
70,87 | 69,90 | 70,04 | 71,46 | 0,97 | 1,39 |
22:51 14.09.2026 |
901.203 | |
|
Entergy US29364G1031 |
103,64 | 105,33 | 102,65 | 105,58 | -1,69 | -1,60 |
22:51 14.09.2026 |
898.212 | |
|
Boeing US0970231058 |
210,27 | 210,45 | 208,00 | 211,81 | -0,18 | -0,09 |
22:51 14.09.2026 |
883.661 | |
|
Target US87612E1064 |
158,70 | 155,83 | 157,10 | 160,09 | 2,87 | 1,84 |
22:51 14.09.2026 |
878.423 | |
|
GE HealthCare Technologies US36266G1076 |
64,25 | 63,93 | 63,90 | 65,21 | 0,32 | 0,50 |
22:51 14.09.2026 |
877.628 | |
|
Capital One Financial US14040H1059 |
206,68 | 208,30 | 205,76 | 208,66 | -1,62 | -0,78 |
22:51 14.09.2026 |
877.237 | |
|
Cadence Design Systems US1273871087 |
279,06 | 289,37 | 278,10 | 288,42 | -10,31 | -3,56 |
22:51 14.09.2026 |
873.835 | |
|
Invesco BMG491BT1088 |
31,51 | 32,28 | 31,11 | 31,91 | -0,77 | -2,39 |
22:51 14.09.2026 |
871.498 | |
|
Ingersoll Rand US45687V1061 |
72,13 | 72,93 | 71,32 | 72,61 | -0,80 | -1,10 |
22:51 14.09.2026 |
869.593 | |
|
Cardinal Health US14149Y1082 |
234,89 | 234,57 | 232,72 | 236,96 | 0,32 | 0,14 |
22:51 14.09.2026 |
861.683 | |
|
EchoStar A US2787681061 |
93,89 | 93,14 | 92,19 | 95,70 | 0,75 | 0,81 |
22:51 14.09.2026 |
860.131 | |
|
Bio-Techne US09073M1045 |
72,27 | 72,12 | 72,17 | 72,29 | 0,15 | 0,21 |
22:51 14.09.2026 |
844.268 | |
|
DexCom US2521311074 |
84,68 | 83,03 | 83,90 | 84,94 | 1,65 | 1,99 |
22:51 14.09.2026 |
838.370 | |
|
3M US88579Y1010 |
162,02 | 164,97 | 160,30 | 163,09 | -2,95 | -1,79 |
22:51 14.09.2026 |
835.422 | |
|
CMS Energy US1258961002 |
66,82 | 67,15 | 66,59 | 67,78 | -0,33 | -0,49 |
22:51 14.09.2026 |
831.167 | |
|
MasterCard US57636Q1040 |
574,42 | 569,19 | 566,15 | 578,90 | 5,23 | 0,92 |
22:51 14.09.2026 |
827.539 | |
|
Omnicom Group US6819191064 |
81,07 | 79,01 | 80,01 | 81,67 | 2,06 | 2,61 |
22:51 14.09.2026 |
823.876 | |
|
Aon IE00BLP1HW54 |
311,54 | 302,69 | 305,92 | 311,80 | 8,85 | 2,92 |
22:51 14.09.2026 |
823.732 | |
|
Tyson Foods US9024941034 |
53,16 | 52,98 | 52,72 | 54,24 | 0,18 | 0,34 |
22:51 14.09.2026 |
823.169 | |
|
NRG Energy US6293775085 |
108,47 | 113,46 | 107,41 | 111,33 | -4,99 | -4,40 |
22:51 14.09.2026 |
815.530 | |
|
Brown-Forman B US1156372096 |
26,24 | 26,22 | 26,16 | 27,05 | 0,02 | 0,08 |
22:51 14.09.2026 |
811.187 | |
|
S&P Global US78409V1044 |
418,54 | 410,71 | 415,78 | 423,17 | 7,83 | 1,91 |
22:51 14.09.2026 |
810.499 | |
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
39,08 | 38,93 | 38,76 | 39,65 | 0,15 | 0,39 |
22:51 14.09.2026 |
810.454 | |
|
Seagate Technology IE00BKVD2N49 |
805,55 | 830,17 | 769,94 | 821,36 | -24,62 | -2,97 |
22:51 14.09.2026 |
806.994 | |
|
Alliant Energy US0188021085 |
66,92 | 67,26 | 66,75 | 67,69 | -0,34 | -0,51 |
22:51 14.09.2026 |
804.206 | |
|
Expand Energy US1651677353 |
93,40 | 94,83 | 93,12 | 96,33 | -1,43 | -1,51 |
22:51 14.09.2026 |
792.814 |
** 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.
