S&P 500
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Phillips 66 US7185461040 |
257,06 | 259,47 | 254,21 | 264,80 | -2,41 | -0,93 |
04:11 15.09.2026 |
790.701 | |
|
Sempra US8168511090 |
82,99 | 83,34 | 82,83 | 84,03 | -0,35 | -0,42 |
04:11 15.09.2026 |
785.436 | |
|
Trimble Navigation US8962391004 |
58,74 | 57,66 | 57,66 | 59,08 | 1,08 | 1,87 |
04:11 15.09.2026 |
775.108 | |
|
Intuitive Surgical US46120E6023 |
377,94 | 369,15 | 372,18 | 378,58 | 8,79 | 2,38 |
04:11 15.09.2026 |
763.531 | |
|
Howmet Aerospace US4432011082 |
227,13 | 229,61 | 223,31 | 229,18 | -2,48 | -1,08 |
04:11 15.09.2026 |
758.454 | |
|
Aflac US0010551028 |
117,01 | 115,28 | 116,01 | 117,09 | 1,73 | 1,50 |
04:11 15.09.2026 |
752.640 | |
|
T. Rowe Price Group US74144T1088 |
105,80 | 106,29 | 105,13 | 106,95 | -0,49 | -0,46 |
04:11 15.09.2026 |
749.537 | |
|
Global Payments US37940X1028 |
90,19 | 88,29 | 88,92 | 90,50 | 1,90 | 2,15 |
04:11 15.09.2026 |
742.132 | |
|
Costco Wholesale US22160K1051 |
918,91 | 904,77 | 911,08 | 921,24 | 14,14 | 1,56 |
04:11 15.09.2026 |
734.633 | |
|
Albemarle US0126531013 |
115,03 | 117,52 | 114,30 | 116,80 | -2,49 | -2,12 |
04:11 15.09.2026 |
732.266 | |
|
Waste Management US94106L1098 |
218,09 | 213,46 | 216,49 | 219,01 | 4,63 | 2,17 |
04:11 15.09.2026 |
729.195 | |
|
Eaton IE00B8KQN827 |
393,16 | 425,37 | 387,65 | 400,37 | -32,21 | -7,57 |
04:11 15.09.2026 |
728.606 | |
|
Zimmer Biomet US98956P1021 |
96,54 | 93,49 | 95,21 | 96,84 | 3,05 | 3,26 |
04:11 15.09.2026 |
722.768 | |
|
Ventas US92276F1003 |
89,10 | 89,99 | 89,07 | 91,79 | -0,89 | -0,99 |
04:11 15.09.2026 |
721.600 | |
|
C.H. Robinson Worldwide US12541W2098 |
157,31 | 152,78 | 152,22 | 157,73 | 4,53 | 2,97 |
04:11 15.09.2026 |
721.446 | |
|
Incyte US45337C1027 |
122,19 | 121,47 | 121,28 | 123,35 | 0,72 | 0,59 |
04:11 15.09.2026 |
720.163 | |
|
Regency Centers US7588491032 |
74,53 | 74,62 | 74,33 | 75,77 | -0,09 | -0,12 |
04:11 15.09.2026 |
714.835 | |
|
American Express US0258161092 |
327,78 | 324,69 | 323,67 | 328,28 | 3,09 | 0,95 |
04:11 15.09.2026 |
712.483 | |
|
Take Two US8740541094 |
222,91 | 215,47 | 214,72 | 224,21 | 7,44 | 3,45 |
04:11 15.09.2026 |
711.302 | |
|
Extra Space Storage US30225T1025 |
139,40 | 137,64 | 137,44 | 140,11 | 1,76 | 1,28 |
04:11 15.09.2026 |
698.362 | |
|
Charter A US16119P1084 |
143,35 | 145,77 | 143,22 | 148,29 | -2,42 | -1,66 |
04:11 15.09.2026 |
692.134 | |
|
Church Dwight US1713401024 |
94,58 | 94,15 | 94,46 | 95,65 | 0,43 | 0,46 |
04:11 15.09.2026 |
690.501 | |
|
Automatic Data Processing US0530151036 |
276,63 | 268,26 | 271,75 | 277,26 | 8,37 | 3,12 |
04:11 15.09.2026 |
690.094 | |
|
Fortive US34959J1088 |
55,19 | 54,69 | 54,29 | 55,29 | 0,50 | 0,91 |
04:11 15.09.2026 |
673.309 | |
|
MGM Resorts International US5529531015 |
39,83 | 39,89 | 39,52 | 40,08 | -0,06 | -0,15 |
04:11 15.09.2026 |
672.161 | |
|
NetApp US64110D1046 |
188,28 | 199,28 | 188,18 | 194,04 | -11,01 | -5,52 |
04:11 15.09.2026 |
671.739 | |
|
Cintas US1729081059 |
200,82 | 201,50 | 199,98 | 204,62 | -0,68 | -0,34 |
04:11 15.09.2026 |
671.341 | |
|
Synchrony Financial US87165B1035 |
75,88 | 75,99 | 75,06 | 76,34 | -0,11 | -0,14 |
04:11 15.09.2026 |
669.522 | |
|
Consolidated Edison US2091151041 |
105,78 | 106,46 | 105,75 | 107,45 | -0,68 | -0,64 |
04:11 15.09.2026 |
668.894 | |
|
CME Group A US12572Q1058 |
280,46 | 275,54 | 277,77 | 281,34 | 4,92 | 1,79 |
04:11 15.09.2026 |
663.758 | |
|
YUM! Brands US9884981013 |
146,33 | 140,87 | 142,90 | 147,05 | 5,46 | 3,88 |
04:11 15.09.2026 |
661.981 | |
|
Dollar General US2566771059 |
129,17 | 124,58 | 124,83 | 129,67 | 4,59 | 3,68 |
04:11 15.09.2026 |
659.419 | |
|
Ameren US0236081024 |
103,97 | 104,90 | 103,79 | 105,67 | -0,93 | -0,89 |
04:11 15.09.2026 |
654.480 | |
|
Danaher US2358511028 |
203,25 | 200,14 | 199,22 | 203,73 | 3,11 | 1,55 |
04:11 15.09.2026 |
648.448 | |
|
Eli Lilly US5324571083 |
1138,28 | 1115,70 | 1130,96 | 1153,65 | 22,58 | 2,02 |
04:11 15.09.2026 |
643.071 | |
|
Diamondback Energy US25278X1090 |
205,72 | 204,97 | 204,13 | 210,88 | 0,75 | 0,37 |
04:11 15.09.2026 |
639.379 | |
|
Stryker US8636671013 |
281,87 | 275,56 | 281,40 | 286,98 | 6,31 | 2,29 |
04:11 15.09.2026 |
638.958 | |
|
Estée Lauder Companies US5184391044 |
98,22 | 97,12 | 96,42 | 99,06 | 1,10 | 1,13 |
04:11 15.09.2026 |
632.275 | |
|
DTE Energy US2333311072 |
131,13 | 132,58 | 130,81 | 133,24 | -1,45 | -1,09 |
04:11 15.09.2026 |
628.541 | |
|
Agilent Technologies US00846U1016 |
146,80 | 146,93 | 144,71 | 148,09 | -0,13 | -0,09 |
04:11 15.09.2026 |
626.231 |
** 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.