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** | |
|---|---|---|---|---|---|---|---|---|---|
|
FirstEnergy US3379321074 |
43,63 | 43,80 | 43,58 | 43,93 | -0,17 | -0,39 |
19:38 15.09.2025 |
108.115 | |
|
Chubb CH0044328745 |
276,65 | 278,11 | 275,44 | 277,79 | -1,46 | -0,52 |
19:38 15.09.2025 |
106.279 | |
|
Lowes Companies US5486611073 |
270,72 | 271,83 | 269,23 | 272,00 | -1,11 | -0,41 |
19:38 15.09.2025 |
104.840 | |
|
Progressive US7433151039 |
246,81 | 248,28 | 245,74 | 248,85 | -1,47 | -0,59 |
19:38 15.09.2025 |
104.304 | |
|
Consolidated Edison US2091151041 |
96,87 | 97,55 | 96,81 | 97,60 | -0,68 | -0,70 |
19:38 15.09.2025 |
101.212 | |
|
Sherwin-Williams US8243481061 |
355,71 | 360,10 | 354,74 | 360,06 | -4,39 | -1,22 |
19:38 15.09.2025 |
100.705 | |
|
MarketAxess US57060D1081 |
183,50 | 184,85 | 181,06 | 185,33 | -1,35 | -0,73 |
19:38 15.09.2025 |
100.374 | |
|
Deere US2441991054 |
467,47 | 470,51 | 462,90 | 473,04 | -3,04 | -0,65 |
19:38 15.09.2025 |
100.101 | |
|
Regeneron Pharmaceuticals US75886F1075 |
571,74 | 560,00 | 558,54 | 572,12 | 11,74 | 2,10 |
19:38 15.09.2025 |
99.351 | |
|
CDW US12514G1085 |
164,68 | 164,29 | 163,73 | 167,02 | 0,39 | 0,24 |
19:38 15.09.2025 |
97.615 | |
|
Marsh McLennan Cos. US5717481023 |
197,77 | 202,93 | 197,75 | 203,20 | -5,16 | -2,54 |
19:38 15.09.2025 |
97.362 | |
|
American Express US0258161092 |
326,43 | 325,31 | 326,05 | 330,12 | 1,12 | 0,34 |
19:38 15.09.2025 |
97.152 | |
|
Agilent Technologies US00846U1016 |
125,43 | 123,24 | 123,99 | 126,40 | 2,19 | 1,78 |
19:38 15.09.2025 |
97.099 | |
|
Omnicom Group US6819191064 |
76,97 | 77,20 | 76,68 | 77,63 | -0,23 | -0,30 |
19:38 15.09.2025 |
95.219 | |
|
Welltower US95040Q1040 |
168,92 | 169,13 | 168,69 | 170,40 | -0,21 | -0,12 |
19:38 15.09.2025 |
93.943 | |
|
Prudential Financial US7443201022 |
106,07 | 106,90 | 105,93 | 107,40 | -0,83 | -0,78 |
19:38 15.09.2025 |
93.494 | |
|
Duke Energy US26441C2044 |
122,00 | 121,95 | 121,73 | 122,65 | 0,05 | 0,04 |
19:38 15.09.2025 |
93.350 | |
|
Ingersoll Rand US45687V1061 |
79,30 | 78,79 | 78,48 | 80,02 | 0,51 | 0,65 |
19:38 15.09.2025 |
92.665 | |
|
Marathon Petroleum US56585A1025 |
180,06 | 180,28 | 178,88 | 181,81 | -0,22 | -0,12 |
19:38 15.09.2025 |
92.474 | |
|
Equity Residential US29476L1070 |
65,44 | 66,44 | 65,44 | 66,72 | -1,00 | -1,51 |
19:38 15.09.2025 |
91.725 | |
|
Automatic Data Processing US0530151036 |
291,50 | 293,50 | 291,15 | 294,34 | -2,00 | -0,68 |
19:38 15.09.2025 |
90.126 | |
|
PulteGroup US7458671010 |
134,44 | 137,10 | 133,66 | 136,66 | -2,66 | -1,94 |
19:38 15.09.2025 |
89.562 | |
|
Valero Energy US91913Y1001 |
157,95 | 156,72 | 156,00 | 159,42 | 1,23 | 0,78 |
19:38 15.09.2025 |
88.882 | |
|
PNC Financial Services Group US6934751057 |
202,76 | 201,98 | 201,99 | 205,07 | 0,78 | 0,39 |
19:38 15.09.2025 |
88.625 | |
|
J.B. Hunt Transportation Services US4456581077 |
136,52 | 137,93 | 136,37 | 138,44 | -1,41 | -1,02 |
19:38 15.09.2025 |
87.042 | |
|
Entergy US29364G1031 |
90,24 | 90,29 | 89,99 | 90,67 | -0,05 | -0,06 |
19:38 15.09.2025 |
86.268 | |
|
Public Service Enterprise Group US7445731067 |
83,08 | 82,69 | 82,76 | 83,66 | 0,39 | 0,47 |
19:38 15.09.2025 |
86.182 | |
|
Phillips 66 US7185461040 |
131,41 | 130,78 | 130,20 | 132,09 | 0,63 | 0,48 |
19:38 15.09.2025 |
84.983 | |
|
Global Payments US37940X1028 |
84,24 | 85,35 | 84,08 | 85,88 | -1,11 | -1,30 |
19:38 15.09.2025 |
84.703 | |
|
Rollins US7757111049 |
56,47 | 57,37 | 56,47 | 57,36 | -0,91 | -1,58 |
19:38 15.09.2025 |
82.826 | |
|
Cardinal Health US14149Y1082 |
151,39 | 152,24 | 150,99 | 152,38 | -0,85 | -0,56 |
19:38 15.09.2025 |
82.513 | |
|
Bank of New York Mellon US0640581007 |
106,24 | 106,48 | 106,14 | 106,81 | -0,24 | -0,23 |
19:38 15.09.2025 |
81.670 | |
|
Royal Caribbean Cruises LR0008862868 |
333,01 | 336,42 | 333,01 | 338,03 | -3,41 | -1,01 |
19:38 15.09.2025 |
81.451 | |
|
Masco US5745991068 |
73,25 | 73,63 | 73,07 | 74,12 | -0,38 | -0,52 |
19:38 15.09.2025 |
81.030 | |
|
YUM! Brands US9884981013 |
149,45 | 149,49 | 148,93 | 150,32 | -0,04 | -0,03 |
19:38 15.09.2025 |
80.745 | |
|
Howmet Aerospace US4432011082 |
187,76 | 185,77 | 186,00 | 189,38 | 1,99 | 1,07 |
19:38 15.09.2025 |
80.368 | |
|
Thermo Fisher Scientific US8835561023 |
476,00 | 479,46 | 473,75 | 482,94 | -3,46 | -0,72 |
19:38 15.09.2025 |
80.093 | |
|
Ametek US0311001004 |
189,87 | 189,93 | 187,89 | 190,39 | -0,06 | -0,03 |
19:38 15.09.2025 |
79.990 | |
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
48,03 | 48,42 | 48,02 | 48,58 | -0,39 | -0,81 |
19:38 15.09.2025 |
79.641 | |
|
Church Dwight US1713401024 |
91,43 | 92,94 | 91,43 | 93,06 | -1,51 | -1,62 |
19:38 15.09.2025 |
79.158 |
** 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.