S&P 500
6.910,81
PKT
+48,92
PKT
+0,71
%
Indikation*
6.909,51
PKT
+47,62
PKT
+0,69
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
MasterCard US57636Q1040 |
526,41 | 520,26 | 518,66 | 527,40 | 6,15 | 1,18 |
05:32 23.02.2026 |
980.545 | |
|
Lowes Companies US5486611073 |
280,36 | 278,18 | 276,94 | 283,63 | 2,18 | 0,78 |
05:32 23.02.2026 |
976.000 | |
|
Archer Daniels Midland US0394831020 |
67,88 | 68,86 | 67,63 | 69,19 | -0,98 | -1,42 |
05:32 23.02.2026 |
965.953 | |
|
Public Service Enterprise Group US7445731067 |
85,57 | 85,68 | 84,82 | 86,00 | -0,11 | -0,13 |
05:32 23.02.2026 |
963.952 | |
|
Sysco US8718291078 |
90,13 | 89,67 | 89,40 | 90,27 | 0,46 | 0,51 |
05:32 23.02.2026 |
963.368 | |
|
Prologis US74340W1036 |
141,51 | 139,04 | 138,66 | 141,53 | 2,47 | 1,78 |
05:32 23.02.2026 |
960.931 | |
|
Seagate Technology IE00BKVD2N49 |
411,11 | 408,97 | 399,34 | 416,84 | 2,14 | 0,52 |
05:32 23.02.2026 |
951.737 | |
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
49,86 | 48,35 | 48,25 | 49,88 | 1,51 | 3,12 |
05:32 23.02.2026 |
941.278 | |
|
IntercontinentalExchange Group US45866F1049 |
154,01 | 154,11 | 152,46 | 155,30 | -0,10 | -0,06 |
05:32 23.02.2026 |
938.504 | |
|
American Tower US03027X1000 |
187,31 | 184,79 | 183,94 | 187,41 | 2,52 | 1,36 |
05:32 23.02.2026 |
933.663 | |
|
Honeywell US4385161066 |
243,97 | 240,77 | 240,30 | 244,41 | 3,20 | 1,33 |
05:32 23.02.2026 |
930.569 | |
|
Automatic Data Processing US0530151036 |
214,47 | 215,97 | 212,76 | 216,08 | -1,50 | -0,69 |
05:32 23.02.2026 |
927.997 | |
|
Ross Stores US7782961038 |
201,45 | 200,38 | 199,00 | 203,31 | 1,07 | 0,53 |
05:32 23.02.2026 |
916.625 | |
|
Ventas US92276F1003 |
85,94 | 85,48 | 85,14 | 86,29 | 0,46 | 0,54 |
05:32 23.02.2026 |
913.931 | |
|
Fortive US34959J1088 |
58,28 | 57,86 | 57,44 | 58,75 | 0,42 | 0,73 |
05:32 23.02.2026 |
897.111 | |
|
Waste Management US94106L1098 |
230,31 | 233,42 | 229,72 | 233,68 | -3,11 | -1,33 |
05:32 23.02.2026 |
886.337 | |
|
Marriott US5719032022 |
347,93 | 349,89 | 345,43 | 352,61 | -1,96 | -0,56 |
05:32 23.02.2026 |
881.099 | |
|
Boston Properties US1011211018 |
60,88 | 62,22 | 60,77 | 62,58 | -1,34 | -2,15 |
05:32 23.02.2026 |
880.748 | |
|
Bio-Techne US09073M1045 |
57,52 | 58,25 | 56,75 | 58,23 | -0,73 | -1,25 |
05:32 23.02.2026 |
880.356 | |
|
S&P Global US78409V1044 |
417,48 | 416,67 | 410,93 | 418,55 | 0,81 | 0,19 |
05:32 23.02.2026 |
879.474 | |
|
Aflac US0010551028 |
114,03 | 112,76 | 112,36 | 114,13 | 1,27 | 1,13 |
05:32 23.02.2026 |
866.014 | |
|
Cincinnati Financial US1720621010 |
163,00 | 162,40 | 160,40 | 163,60 | 0,60 | 0,37 |
05:32 23.02.2026 |
859.317 | |
|
Ball US0584981064 |
66,53 | 66,03 | 65,80 | 66,58 | 0,50 | 0,76 |
05:32 23.02.2026 |
838.990 | |
|
Cadence Design Systems US1273871087 |
296,28 | 296,59 | 292,50 | 302,92 | -0,31 | -0,10 |
05:32 23.02.2026 |
825.669 | |
|
Las Vegas Sands US5178341070 |
58,01 | 58,09 | 57,48 | 58,37 | -0,08 | -0,14 |
05:32 23.02.2026 |
822.743 | |
|
Eaton IE00B8KQN827 |
373,38 | 377,32 | 370,15 | 378,25 | -3,94 | -1,04 |
05:32 23.02.2026 |
817.941 | |
|
NXP Semiconductors NL0009538784 |
232,27 | 232,11 | 229,11 | 234,85 | 0,16 | 0,07 |
05:32 23.02.2026 |
807.173 | |
|
Progressive US7433151039 |
204,08 | 201,77 | 200,70 | 204,15 | 2,31 | 1,14 |
05:32 23.02.2026 |
797.061 | |
|
3M US88579Y1010 |
167,06 | 165,05 | 164,20 | 169,28 | 2,01 | 1,22 |
05:32 23.02.2026 |
792.392 | |
|
C.H. Robinson Worldwide US12541W2098 |
190,06 | 185,19 | 183,79 | 190,73 | 4,87 | 2,63 |
05:32 23.02.2026 |
782.613 | |
|
Lennar US5260571048 |
116,46 | 116,12 | 114,91 | 118,21 | 0,34 | 0,29 |
05:32 23.02.2026 |
782.198 | |
|
Stanley Black Decker US8545021011 |
91,96 | 89,61 | 88,58 | 92,95 | 2,35 | 2,62 |
05:32 23.02.2026 |
778.734 | |
|
Ametek US0311001004 |
233,51 | 232,75 | 230,43 | 234,19 | 0,76 | 0,33 |
05:32 23.02.2026 |
767.812 | |
|
Welltower US95040Q1040 |
208,19 | 208,01 | 206,68 | 209,68 | 0,18 | 0,09 |
05:32 23.02.2026 |
766.753 | |
|
Consolidated Edison US2091151041 |
109,81 | 111,92 | 109,09 | 113,70 | -2,11 | -1,89 |
05:32 23.02.2026 |
760.518 | |
|
Union Pacific US9078181081 |
266,10 | 262,97 | 262,01 | 267,07 | 3,13 | 1,19 |
05:32 23.02.2026 |
758.716 | |
|
Tapestry US8760301072 |
157,09 | 152,30 | 151,01 | 157,14 | 4,79 | 3,15 |
05:32 23.02.2026 |
754.885 | |
|
W. R. Berkley US0844231029 |
71,08 | 70,34 | 70,39 | 71,14 | 0,74 | 1,05 |
05:32 23.02.2026 |
750.915 | |
|
International Flavors Fragrances US4595061015 |
81,39 | 81,62 | 80,29 | 82,38 | -0,23 | -0,28 |
05:32 23.02.2026 |
744.478 | |
|
NetApp US64110D1046 |
102,48 | 101,60 | 101,26 | 104,57 | 0,88 | 0,87 |
05:32 23.02.2026 |
741.713 |
** 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.