S&P 500
6.728,61
PKT
+8,29
PKT
+0,12
%
Indikation*
6.728,80
PKT
+8,48
PKT
+0,13
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Best Buy US0865161014 |
79,03 | 78,67 | 77,50 | 79,26 | 0,36 | 0,46 |
13:02 09.11.2025 |
1.128.259 | |
|
Crown Castle US22822V1017 |
89,54 | 87,81 | 87,71 | 89,58 | 1,73 | 1,97 |
13:02 09.11.2025 |
1.127.313 | |
|
Cintas US1729081059 |
185,07 | 184,89 | 184,29 | 186,69 | 0,18 | 0,10 |
13:02 09.11.2025 |
1.101.457 | |
|
CMS Energy US1258961002 |
73,23 | 72,35 | 71,87 | 73,23 | 0,88 | 1,22 |
13:02 09.11.2025 |
1.098.688 | |
|
Lennar US5260571048 |
121,55 | 120,33 | 118,94 | 121,55 | 1,22 | 1,01 |
13:02 09.11.2025 |
1.098.303 | |
|
Nisource US65473P1057 |
43,55 | 42,78 | 42,64 | 43,56 | 0,77 | 1,80 |
13:02 09.11.2025 |
1.090.181 | |
|
Duke Energy US26441C2044 |
123,66 | 124,00 | 122,47 | 125,63 | -0,34 | -0,27 |
13:02 09.11.2025 |
1.084.531 | |
|
NXP Semiconductors NL0009538784 |
204,56 | 206,45 | 198,65 | 204,66 | -1,89 | -0,92 |
13:02 09.11.2025 |
1.082.815 | |
|
Expand Energy US1651677353 |
112,45 | 110,62 | 109,07 | 112,91 | 1,83 | 1,65 |
13:02 09.11.2025 |
1.076.739 | |
|
Hologic US4364401012 |
74,10 | 74,15 | 74,07 | 74,19 | -0,05 | -0,07 |
13:02 09.11.2025 |
1.066.838 | |
|
American Tower US03027X1000 |
177,95 | 178,09 | 175,38 | 178,45 | -0,14 | -0,08 |
13:02 09.11.2025 |
1.055.146 | |
|
Fidelity National Information Services US31620M1062 |
64,78 | 64,68 | 63,96 | 65,25 | 0,10 | 0,15 |
13:02 09.11.2025 |
1.043.461 | |
|
Live Nation Entertainment US5380341090 |
140,51 | 137,77 | 135,46 | 141,97 | 2,74 | 1,99 |
13:02 09.11.2025 |
1.037.758 | |
|
Dollar General US2566771059 |
99,22 | 95,94 | 95,51 | 99,36 | 3,28 | 3,42 |
13:02 09.11.2025 |
1.035.530 | |
|
Lowes Companies US5486611073 |
233,16 | 231,35 | 231,21 | 234,13 | 1,81 | 0,78 |
13:02 09.11.2025 |
1.032.565 | |
|
Amgen US0311621009 |
320,20 | 315,59 | 314,82 | 321,42 | 4,61 | 1,46 |
13:02 09.11.2025 |
1.032.008 | |
|
Paccar US6937181088 |
98,69 | 98,28 | 97,28 | 98,97 | 0,41 | 0,42 |
13:02 09.11.2025 |
1.030.839 | |
|
Bank of New York Mellon US0640581007 |
109,64 | 108,42 | 107,42 | 109,66 | 1,22 | 1,13 |
13:02 09.11.2025 |
1.018.611 | |
|
Sempra Energy US8168511090 |
93,72 | 92,78 | 91,95 | 93,73 | 0,94 | 1,01 |
13:02 09.11.2025 |
998.833 | |
|
Synchrony Financial US87165B1035 |
73,19 | 73,55 | 72,06 | 73,59 | -0,36 | -0,49 |
13:02 09.11.2025 |
992.183 | |
|
Sysco US8718291078 |
75,18 | 72,91 | 73,19 | 75,26 | 2,27 | 3,11 |
13:02 09.11.2025 |
992.115 | |
|
Netflix US64110L1061 |
1103,66 | 1097,02 | 1087,62 | 1108,15 | 6,64 | 0,61 |
13:02 09.11.2025 |
991.588 | |
|
D.R. Horton US23331A1097 |
144,77 | 145,22 | 142,44 | 145,59 | -0,45 | -0,31 |
13:02 09.11.2025 |
972.670 | |
|
Wynn Resorts US9831341071 |
126,14 | 122,54 | 119,84 | 126,87 | 3,60 | 2,94 |
13:02 09.11.2025 |
960.926 | |
|
Albemarle US0126531013 |
97,18 | 91,26 | 90,02 | 98,31 | 5,92 | 6,49 |
13:02 09.11.2025 |
958.361 | |
|
Intuitive Surgical US46120E6023 |
560,00 | 547,78 | 541,85 | 562,62 | 12,22 | 2,23 |
13:02 09.11.2025 |
950.820 | |
|
CF Industries US1252691001 |
82,03 | 81,45 | 80,09 | 82,03 | 0,58 | 0,71 |
13:02 09.11.2025 |
935.637 | |
|
Accenture IE00B4BNMY34 |
245,76 | 241,34 | 240,00 | 246,46 | 4,42 | 1,83 |
13:02 09.11.2025 |
912.336 | |
|
NetApp US64110D1046 |
112,97 | 113,77 | 110,84 | 113,41 | -0,80 | -0,70 |
13:02 09.11.2025 |
877.950 | |
|
Cardinal Health US14149Y1082 |
203,67 | 197,99 | 197,76 | 203,67 | 5,68 | 2,87 |
13:02 09.11.2025 |
871.038 | |
|
Home Depot US4370761029 |
371,11 | 369,07 | 367,99 | 373,64 | 2,04 | 0,55 |
13:02 09.11.2025 |
868.397 | |
|
ONEOK US6826801036 |
68,12 | 67,81 | 67,18 | 68,31 | 0,31 | 0,46 |
13:02 09.11.2025 |
861.709 | |
|
Eli Lilly US5324571083 |
924,37 | 937,44 | 901,00 | 932,00 | -13,07 | -1,39 |
13:02 09.11.2025 |
849.903 | |
|
Public Service Enterprise Group US7445731067 |
83,31 | 82,40 | 81,71 | 83,31 | 0,91 | 1,10 |
13:02 09.11.2025 |
846.408 | |
|
Marathon Petroleum US56585A1025 |
193,76 | 192,72 | 191,95 | 196,97 | 1,04 | 0,54 |
13:02 09.11.2025 |
845.294 | |
|
Marriott US5719032022 |
291,16 | 281,14 | 281,93 | 291,62 | 10,02 | 3,56 |
13:02 09.11.2025 |
842.735 | |
|
MasterCard US57636Q1040 |
551,97 | 553,28 | 550,74 | 558,36 | -1,31 | -0,24 |
13:02 09.11.2025 |
841.393 | |
|
Union Pacific US9078181081 |
221,48 | 217,99 | 218,59 | 221,67 | 3,49 | 1,60 |
13:02 09.11.2025 |
832.567 | |
|
Old Dominion Freight Line US6795801009 |
139,90 | 137,69 | 135,97 | 140,18 | 2,21 | 1,61 |
13:02 09.11.2025 |
831.750 | |
|
Ventas US92276F1003 |
76,07 | 74,95 | 74,65 | 76,22 | 1,12 | 1,49 |
13:02 09.11.2025 |
828.118 |
** 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.