S&P 500
6.932,05
PKT
+22,26
PKT
+0,32
%
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
CDW US12514G1085 |
138,71 | 138,14 | 138,16 | 139,61 | 0,57 | 0,41 |
23:05 24.12.2025 |
258.656 | |
|
Goldman Sachs US38141G1040 |
910,78 | 901,71 | 898,71 | 911,88 | 9,07 | 1,01 |
23:05 24.12.2025 |
258.255 | |
|
T. Rowe Price Group US74144T1088 |
104,68 | 104,03 | 103,69 | 104,81 | 0,65 | 0,62 |
23:05 24.12.2025 |
257.939 | |
|
Ross Stores US7782961038 |
181,68 | 180,61 | 180,56 | 182,42 | 1,07 | 0,59 |
23:05 24.12.2025 |
256.235 | |
|
Alexandria Real Estate Equities US0152711091 |
48,76 | 48,07 | 47,69 | 48,84 | 0,69 | 1,44 |
23:05 24.12.2025 |
255.275 | |
|
Union Pacific US9078181081 |
235,05 | 234,15 | 233,82 | 235,45 | 0,90 | 0,38 |
23:05 24.12.2025 |
250.687 | |
|
Tapestry US8760301072 |
130,20 | 129,44 | 129,21 | 130,88 | 0,76 | 0,59 |
23:05 24.12.2025 |
250.498 | |
|
Ecolab US2788651006 |
265,58 | 264,74 | 264,03 | 265,95 | 0,84 | 0,32 |
23:05 24.12.2025 |
250.379 | |
|
Entergy US29364G1031 |
92,67 | 92,33 | 92,02 | 92,82 | 0,34 | 0,37 |
23:05 24.12.2025 |
250.006 | |
|
CME Group A US12572Q1058 |
276,38 | 275,53 | 275,16 | 276,97 | 0,85 | 0,31 |
23:05 24.12.2025 |
248.530 | |
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
46,33 | 46,03 | 45,87 | 46,43 | 0,30 | 0,65 |
23:05 24.12.2025 |
247.258 | |
|
Rollins US7757111049 |
60,66 | 60,74 | 60,29 | 60,86 | -0,08 | -0,13 |
23:05 24.12.2025 |
246.450 | |
|
Masco US5745991068 |
64,75 | 64,07 | 64,04 | 65,06 | 0,68 | 1,06 |
23:05 24.12.2025 |
244.531 | |
|
Estée Lauder Companies US5184391044 |
107,48 | 107,64 | 107,05 | 109,02 | -0,16 | -0,15 |
23:05 24.12.2025 |
243.741 | |
|
Marriott US5719032022 |
315,16 | 314,07 | 313,09 | 316,20 | 1,09 | 0,35 |
23:05 24.12.2025 |
241.416 | |
|
Eaton IE00B8KQN827 |
323,67 | 322,81 | 321,16 | 324,07 | 0,86 | 0,27 |
23:05 24.12.2025 |
240.534 | |
|
Sherwin-Williams US8243481061 |
325,35 | 324,05 | 322,48 | 325,47 | 1,30 | 0,40 |
23:05 24.12.2025 |
239.403 | |
|
State Street US8574771031 |
132,22 | 130,70 | 130,74 | 132,98 | 1,52 | 1,16 |
23:05 24.12.2025 |
238.256 | |
|
Valero Energy US91913Y1001 |
164,47 | 164,77 | 162,79 | 164,56 | -0,30 | -0,18 |
23:05 24.12.2025 |
236.100 | |
|
Diamondback Energy US25278X1090 |
146,91 | 148,16 | 146,44 | 147,96 | -1,25 | -0,84 |
23:05 24.12.2025 |
235.514 | |
|
Otis Worldwide US68902V1070 |
87,90 | 87,83 | 87,70 | 88,14 | 0,07 | 0,08 |
23:05 24.12.2025 |
235.397 | |
|
PulteGroup US7458671010 |
119,35 | 117,38 | 117,00 | 119,71 | 1,97 | 1,68 |
23:05 24.12.2025 |
233.779 | |
|
Automatic Data Processing US0530151036 |
258,10 | 257,01 | 255,30 | 258,99 | 1,10 | 0,43 |
23:05 24.12.2025 |
232.915 | |
|
Deckers Outdoor US2435371073 |
100,95 | 100,68 | 100,91 | 102,01 | 0,27 | 0,27 |
23:05 24.12.2025 |
232.749 | |
|
WEC Energy Group US92939U1060 |
105,55 | 105,02 | 105,03 | 105,59 | 0,53 | 0,50 |
23:05 24.12.2025 |
231.091 | |
|
Lowes Companies US5486611073 |
243,00 | 242,15 | 241,46 | 243,95 | 0,85 | 0,35 |
23:05 24.12.2025 |
230.286 | |
|
Prudential Financial US7443201022 |
114,55 | 114,18 | 114,05 | 115,05 | 0,37 | 0,32 |
23:05 24.12.2025 |
228.476 | |
|
Ventas US92276F1003 |
79,62 | 79,11 | 79,22 | 79,66 | 0,51 | 0,64 |
23:05 24.12.2025 |
225.583 | |
|
Public Service Enterprise Group US7445731067 |
80,72 | 80,43 | 79,74 | 80,85 | 0,29 | 0,36 |
23:05 24.12.2025 |
225.541 | |
|
Nucor US6703461052 |
165,49 | 163,69 | 163,49 | 166,31 | 1,80 | 1,10 |
23:05 24.12.2025 |
223.633 | |
|
Travelers US89417E1091 |
293,84 | 292,46 | 291,99 | 294,67 | 1,38 | 0,47 |
23:05 24.12.2025 |
220.315 | |
|
Cintas US1729081059 |
191,18 | 190,66 | 190,19 | 191,51 | 0,52 | 0,27 |
23:05 24.12.2025 |
220.120 | |
|
YUM! Brands US9884981013 |
154,32 | 154,53 | 154,12 | 154,80 | -0,21 | -0,14 |
23:05 24.12.2025 |
217.525 | |
|
Hartford Financial Services Group US4165151048 |
139,72 | 139,08 | 138,94 | 140,42 | 0,64 | 0,46 |
23:05 24.12.2025 |
217.151 | |
|
Caterpillar US1491231015 |
583,76 | 582,42 | 581,00 | 586,50 | 1,34 | 0,23 |
23:05 24.12.2025 |
216.511 | |
|
Incyte US45337C1027 |
100,44 | 100,91 | 100,36 | 101,51 | -0,47 | -0,47 |
23:05 24.12.2025 |
216.068 | |
|
Corteva US22052L1044 |
67,33 | 67,15 | 67,04 | 67,57 | 0,18 | 0,27 |
23:05 24.12.2025 |
213.972 | |
|
Verisk Analytics A US92345Y1064 |
218,85 | 218,46 | 217,78 | 220,17 | 0,39 | 0,18 |
23:05 24.12.2025 |
213.739 | |
|
Agilent Technologies US00846U1016 |
138,32 | 138,36 | 137,77 | 138,57 | -0,04 | -0,03 |
23:05 24.12.2025 |
213.737 | |
|
PPG Industries US6935061076 |
103,55 | 102,67 | 102,85 | 103,94 | 0,88 | 0,86 |
23:05 24.12.2025 |
208.753 |
** 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.