S&P 500
6.608,62
PKT
+24,33
PKT
+0,37
%
offiziell, realtime
6.609,50
USD
+21,25
USD
+0,32
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
C.H. Robinson Worldwide US12541W2098 |
133,75 | 132,41 | 132,02 | 134,89 | 1,34 | 1,01 |
19:38 15.09.2025 |
142.098 | |
|
Gartner US3666511072 |
248,63 | 247,33 | 247,05 | 252,27 | 1,30 | 0,53 |
19:38 15.09.2025 |
138.624 | |
|
Edison International US2810201077 |
55,94 | 56,20 | 55,93 | 56,98 | -0,26 | -0,46 |
19:38 15.09.2025 |
137.850 | |
|
International Paper US4601461035 |
45,67 | 45,99 | 45,54 | 46,38 | -0,32 | -0,70 |
19:38 15.09.2025 |
137.808 | |
|
ONEOK US6826801036 |
72,79 | 73,05 | 72,55 | 73,46 | -0,26 | -0,36 |
19:38 15.09.2025 |
136.284 | |
|
Sempra Energy US8168511090 |
83,99 | 83,94 | 83,73 | 85,20 | 0,05 | 0,06 |
19:38 15.09.2025 |
135.516 | |
|
UDR US9026531049 |
37,92 | 38,37 | 37,90 | 38,51 | -0,45 | -1,17 |
19:38 15.09.2025 |
135.159 | |
|
CF Industries US1252691001 |
85,56 | 85,63 | 85,04 | 85,84 | -0,07 | -0,08 |
19:38 15.09.2025 |
134.469 | |
|
Fiserv US3377381088 |
134,79 | 134,32 | 134,36 | 135,82 | 0,47 | 0,35 |
19:38 15.09.2025 |
133.952 | |
|
International Flavors Fragrances US4595061015 |
64,95 | 65,62 | 64,89 | 65,81 | -0,67 | -1,02 |
19:38 15.09.2025 |
132.654 | |
|
Bio-Techne US09073M1045 |
51,27 | 51,26 | 51,07 | 51,85 | 0,01 | 0,02 |
19:38 15.09.2025 |
130.936 | |
|
Caterpillar US1491231015 |
435,53 | 431,52 | 430,79 | 438,67 | 4,01 | 0,93 |
19:38 15.09.2025 |
129.890 | |
|
Verisk Analytics A US92345Y1064 |
257,76 | 262,20 | 257,69 | 263,06 | -4,44 | -1,69 |
19:38 15.09.2025 |
127.964 | |
|
Northern Trust US6658591044 |
131,04 | 129,42 | 129,16 | 131,55 | 1,62 | 1,25 |
19:38 15.09.2025 |
127.303 | |
|
Prologis US74340W1036 |
114,23 | 115,35 | 114,20 | 116,00 | -1,12 | -0,97 |
19:38 15.09.2025 |
126.859 | |
|
Vertex Pharmaceuticals US92532F1003 |
393,64 | 394,53 | 392,02 | 398,29 | -0,89 | -0,23 |
19:38 15.09.2025 |
126.254 | |
|
Dollar General US2566771059 |
104,32 | 104,40 | 103,50 | 104,94 | -0,08 | -0,08 |
19:38 15.09.2025 |
125.624 | |
|
Nucor US6703461052 |
140,92 | 141,35 | 139,65 | 142,12 | -0,43 | -0,30 |
19:38 15.09.2025 |
125.477 | |
|
CME Group A US12572Q1058 |
261,25 | 262,30 | 261,25 | 264,29 | -1,05 | -0,40 |
19:38 15.09.2025 |
124.296 | |
|
SBA Communications REIT (A) US78410G1040 |
197,37 | 199,97 | 195,51 | 200,47 | -2,60 | -1,30 |
19:38 15.09.2025 |
122.291 | |
|
IntercontinentalExchange Group US45866F1049 |
172,60 | 173,97 | 172,60 | 174,22 | -1,37 | -0,79 |
19:38 15.09.2025 |
121.812 | |
|
Regency Centers US7588491032 |
70,65 | 71,34 | 70,59 | 71,47 | -0,69 | -0,97 |
19:38 15.09.2025 |
121.775 | |
|
McCormick US5797802064 |
67,01 | 68,95 | 66,77 | 69,49 | -1,94 | -2,81 |
19:38 15.09.2025 |
121.177 | |
|
Capital One Financial US14040H1059 |
226,90 | 223,76 | 225,07 | 230,40 | 3,14 | 1,40 |
19:38 15.09.2025 |
120.809 | |
|
Principal Financial Group US74251V1026 |
83,29 | 82,70 | 82,45 | 83,62 | 0,59 | 0,71 |
19:38 15.09.2025 |
120.625 | |
|
Ball US0584981064 |
50,07 | 51,19 | 50,02 | 51,27 | -1,12 | -2,19 |
19:38 15.09.2025 |
118.626 | |
|
CarMax US1431301027 |
60,27 | 59,77 | 59,64 | 61,66 | 0,50 | 0,84 |
19:38 15.09.2025 |
118.036 | |
|
Henry Schein US8064071025 |
68,71 | 69,01 | 68,48 | 69,28 | -0,30 | -0,43 |
19:38 15.09.2025 |
117.064 | |
|
Take Two US8740541094 |
249,37 | 246,26 | 246,25 | 250,21 | 3,11 | 1,26 |
19:38 15.09.2025 |
116.944 | |
|
Otis Worldwide US68902V1070 |
89,49 | 89,06 | 88,95 | 89,73 | 0,43 | 0,48 |
19:38 15.09.2025 |
116.665 | |
|
Elevance Health US0367521038 |
306,71 | 311,76 | 306,69 | 313,40 | -5,05 | -1,62 |
19:38 15.09.2025 |
115.754 | |
|
MasterCard US57636Q1040 |
582,95 | 580,41 | 581,64 | 586,32 | 2,54 | 0,44 |
19:38 15.09.2025 |
115.319 | |
|
Sysco US8718291078 |
79,97 | 81,29 | 79,93 | 81,14 | -1,32 | -1,62 |
19:38 15.09.2025 |
114.187 | |
|
Align Technology US0162551016 |
130,90 | 131,56 | 130,90 | 133,62 | -0,66 | -0,50 |
19:38 15.09.2025 |
114.099 | |
|
T. Rowe Price Group US74144T1088 |
104,06 | 105,63 | 103,95 | 104,90 | -1,57 | -1,49 |
19:38 15.09.2025 |
113.476 | |
|
Digital Realty Trust US2538681030 |
174,81 | 173,50 | 172,34 | 175,83 | 1,31 | 0,76 |
19:38 15.09.2025 |
112.601 | |
|
Hologic US4364401012 |
64,04 | 64,45 | 63,94 | 64,76 | -0,41 | -0,64 |
19:38 15.09.2025 |
111.315 | |
|
Kimco Realty US49446R1095 |
22,29 | 22,39 | 22,27 | 22,46 | -0,11 | -0,47 |
19:38 15.09.2025 |
110.750 | |
|
Autodesk US0527691069 |
320,10 | 319,05 | 318,71 | 321,09 | 1,06 | 0,33 |
19:38 15.09.2025 |
109.444 | |
|
Evergy US30034W1062 |
72,18 | 72,52 | 72,18 | 72,63 | -0,34 | -0,47 |
19:38 15.09.2025 |
108.940 |
** 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.