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** | |
|---|---|---|---|---|---|---|---|---|---|
|
T. Rowe Price Group US74144T1088 |
102,66 | 102,15 | 100,76 | 102,75 | 0,51 | 0,50 |
08:54 09.11.2025 |
827.162 | |
|
Eversource Energy US30040W1080 |
73,04 | 71,54 | 71,81 | 73,14 | 1,50 | 2,10 |
08:54 09.11.2025 |
801.311 | |
|
Consolidated Edison US2091151041 |
98,52 | 96,99 | 97,41 | 99,87 | 1,53 | 1,58 |
08:54 09.11.2025 |
800.824 | |
|
Blackstone US09260D1072 |
145,94 | 143,43 | 141,73 | 146,21 | 2,51 | 1,75 |
08:54 09.11.2025 |
800.472 | |
|
Synopsys US8716071076 |
393,43 | 396,14 | 386,91 | 400,04 | -2,71 | -0,68 |
08:54 09.11.2025 |
796.366 | |
|
Church Dwight US1713401024 |
86,86 | 86,21 | 86,25 | 87,43 | 0,65 | 0,75 |
08:54 09.11.2025 |
793.847 | |
|
LKQ US5018892084 |
30,37 | 30,02 | 29,80 | 30,41 | 0,35 | 1,17 |
08:54 09.11.2025 |
790.205 | |
|
Welltower US95040Q1040 |
190,25 | 187,76 | 186,34 | 190,66 | 2,49 | 1,33 |
08:54 09.11.2025 |
789.184 | |
|
3M US88579Y1010 |
164,84 | 163,85 | 162,70 | 165,28 | 0,99 | 0,60 |
08:54 09.11.2025 |
775.710 | |
|
McDonalds US5801351017 |
299,66 | 298,41 | 298,37 | 302,53 | 1,25 | 0,42 |
08:54 09.11.2025 |
767.698 | |
|
Marsh McLennan Cos. US5717481023 |
180,05 | 176,58 | 176,57 | 180,43 | 3,47 | 1,97 |
08:54 09.11.2025 |
767.088 | |
|
Deckers Outdoor US2435371073 |
81,77 | 79,81 | 79,07 | 82,24 | 1,96 | 2,46 |
08:54 09.11.2025 |
759.321 | |
|
Edwards Lifesciences US28176E1082 |
83,39 | 82,44 | 82,34 | 83,82 | 0,95 | 1,15 |
08:54 09.11.2025 |
758.194 | |
|
Capital One Financial US14040H1059 |
217,82 | 216,88 | 213,44 | 218,78 | 0,94 | 0,43 |
08:54 09.11.2025 |
753.869 | |
|
Entergy US29364G1031 |
97,19 | 95,70 | 95,19 | 97,19 | 1,49 | 1,56 |
08:54 09.11.2025 |
746.111 | |
|
UDR US9026531049 |
34,47 | 33,77 | 33,95 | 34,49 | 0,70 | 2,07 |
08:54 09.11.2025 |
745.677 | |
|
Alexandria Real Estate Equities US0152711091 |
55,61 | 53,17 | 52,95 | 55,65 | 2,44 | 4,59 |
08:54 09.11.2025 |
742.239 | |
|
Omnicom Group US6819191064 |
74,28 | 72,99 | 72,88 | 74,33 | 1,29 | 1,77 |
08:54 09.11.2025 |
738.833 | |
|
Edison International US2810201077 |
57,04 | 56,56 | 56,21 | 57,08 | 0,48 | 0,85 |
08:54 09.11.2025 |
737.609 | |
|
Automatic Data Processing US0530151036 |
254,16 | 252,36 | 251,62 | 255,36 | 1,80 | 0,71 |
08:54 09.11.2025 |
727.565 | |
|
Equity Residential US29476L1070 |
59,71 | 58,70 | 58,93 | 59,76 | 1,01 | 1,72 |
08:54 09.11.2025 |
722.622 | |
|
Prologis US74340W1036 |
125,60 | 124,00 | 123,47 | 125,63 | 1,60 | 1,29 |
08:54 09.11.2025 |
719.904 | |
|
Incyte US45337C1027 |
105,98 | 105,20 | 103,81 | 106,19 | 0,78 | 0,74 |
08:54 09.11.2025 |
713.981 | |
|
Electronic Arts US2855121099 |
200,60 | 200,38 | 200,37 | 200,71 | 0,22 | 0,11 |
08:54 09.11.2025 |
704.092 | |
|
Ingersoll Rand US45687V1061 |
77,50 | 77,68 | 76,30 | 77,89 | -0,18 | -0,23 |
08:54 09.11.2025 |
700.771 | |
|
Ross Stores US7782961038 |
161,08 | 160,23 | 160,02 | 161,74 | 0,85 | 0,53 |
08:54 09.11.2025 |
693.239 | |
|
PulteGroup US7458671010 |
119,76 | 118,93 | 117,87 | 119,82 | 0,83 | 0,70 |
08:54 09.11.2025 |
691.260 | |
|
Zimmer Biomet US98956P1021 |
88,50 | 88,51 | 87,46 | 90,14 | -0,01 | -0,01 |
08:54 09.11.2025 |
691.178 | |
|
Costco Wholesale US22160K1051 |
922,74 | 923,58 | 920,80 | 937,00 | -0,84 | -0,09 |
08:54 09.11.2025 |
686.855 | |
|
Aflac US0010551028 |
114,09 | 113,70 | 113,31 | 114,75 | 0,39 | 0,34 |
08:54 09.11.2025 |
679.989 | |
|
YUM! Brands US9884981013 |
149,12 | 147,61 | 147,89 | 149,41 | 1,51 | 1,02 |
08:54 09.11.2025 |
677.593 | |
|
Ameren US0236081024 |
104,65 | 102,01 | 102,73 | 104,83 | 2,64 | 2,59 |
08:54 09.11.2025 |
674.835 | |
|
Howmet Aerospace US4432011082 |
206,66 | 205,72 | 201,62 | 207,28 | 0,94 | 0,46 |
08:54 09.11.2025 |
670.103 | |
|
Boston Properties US1011211018 |
72,36 | 70,10 | 70,13 | 72,54 | 2,26 | 3,22 |
08:54 09.11.2025 |
640.562 | |
|
CME Group A US12572Q1058 |
276,50 | 271,42 | 272,01 | 279,00 | 5,08 | 1,87 |
08:54 09.11.2025 |
637.295 | |
|
WEC Energy Group US92939U1060 |
112,87 | 110,78 | 111,24 | 112,94 | 2,09 | 1,89 |
08:54 09.11.2025 |
636.064 | |
|
Intuit US4612021034 |
648,85 | 653,64 | 634,06 | 653,75 | -4,79 | -0,73 |
08:54 09.11.2025 |
635.545 | |
|
Rollins US7757111049 |
58,61 | 58,65 | 58,30 | 58,89 | -0,04 | -0,07 |
08:54 09.11.2025 |
630.072 | |
|
Diamondback Energy US25278X1090 |
143,65 | 140,77 | 139,78 | 144,63 | 2,88 | 2,05 |
08:54 09.11.2025 |
629.685 | |
|
Arista Networks US0404131064 |
393,70 | 394,00 | 0,00 | 0,00 | -0,30 | -0,08 |
20:26 15.12.2024 |
626.646 |
** 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.