anmelden
S&P 500
7.317,17
PKT
-111,61
PKT
-1,50
%
Indikation*
7.316,15
PKT
-112,63
PKT
-1,52
%
Offiziell
Handle Aktien, ETFs, Derivate & Kryptos ohne Ordergebühren (zzgl. Spreads) beim ‘Kostensieger’ finanzen.net zero (Stiftung Warentest 12/2025)
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Progressive US7433151039 |
219,99 | 219,52 | 217,91 | 222,97 | 0,47 | 0,21 |
04:32 30.07.2026 |
723.071 | |
|
Prudential Financial US7443201022 |
122,63 | 123,93 | 122,07 | 124,31 | -1,30 | -1,05 |
04:32 30.07.2026 |
719.954 | |
|
Lowes Companies US5486611073 |
215,68 | 218,24 | 213,74 | 220,16 | -2,56 | -1,17 |
04:32 30.07.2026 |
706.181 | |
|
Hershey US4278661081 |
183,91 | 183,39 | 183,10 | 188,17 | 0,52 | 0,28 |
04:32 30.07.2026 |
705.203 | |
|
T. Rowe Price Group US74144T1088 |
118,87 | 121,68 | 118,66 | 121,44 | -2,81 | -2,31 |
04:32 30.07.2026 |
704.960 | |
|
Alexandria Real Estate Equities US0152711091 |
53,77 | 54,00 | 53,44 | 55,71 | -0,23 | -0,43 |
04:32 30.07.2026 |
698.963 | |
|
Consolidated Edison US2091151041 |
112,25 | 111,98 | 111,50 | 112,92 | 0,27 | 0,24 |
04:32 30.07.2026 |
695.295 | |
|
Tapestry US8760301072 |
150,11 | 150,90 | 147,55 | 151,52 | -0,79 | -0,52 |
04:32 30.07.2026 |
691.663 | |
|
Digital Realty Trust US2538681030 |
188,18 | 193,18 | 185,90 | 192,48 | -5,00 | -2,59 |
04:32 30.07.2026 |
685.060 | |
|
Boston Properties US1011211018 |
72,97 | 69,96 | 68,95 | 74,90 | 3,01 | 4,30 |
04:32 30.07.2026 |
672.802 | |
|
International Flavors Fragrances US4595061015 |
79,63 | 79,25 | 77,74 | 79,75 | 0,38 | 0,48 |
04:32 30.07.2026 |
669.167 | |
|
Constellation Brands A US21036P1084 |
131,75 | 132,02 | 131,30 | 133,99 | -0,27 | -0,20 |
04:32 30.07.2026 |
668.528 | |
|
NRG Energy US6293775085 |
124,23 | 127,56 | 122,52 | 128,43 | -3,33 | -2,61 |
04:32 30.07.2026 |
668.380 | |
|
Honeywell Aerospace US43849R1059 |
205,19 | 215,90 | 203,84 | 215,90 | -10,71 | -4,96 |
04:32 30.07.2026 |
666.708 | |
|
Welltower US95040Q1040 |
241,08 | 243,57 | 238,61 | 243,15 | -2,49 | -1,02 |
04:32 30.07.2026 |
665.826 | |
|
Biogen US09062X1037 |
209,23 | 205,61 | 206,29 | 218,34 | 3,62 | 1,76 |
04:32 30.07.2026 |
662.936 | |
|
MGM Resorts International US5529531015 |
45,83 | 46,20 | 45,48 | 46,24 | -0,37 | -0,80 |
04:32 30.07.2026 |
657.895 | |
|
Royal Caribbean Cruises LR0008862868 |
323,58 | 322,50 | 315,59 | 328,80 | 1,08 | 0,33 |
04:32 30.07.2026 |
652.699 | |
|
Goldman Sachs US38141G1040 |
980,75 | 1033,34 | 978,00 | 1028,07 | -52,59 | -5,09 |
04:32 30.07.2026 |
652.529 | |
|
Albemarle US0126531013 |
113,88 | 113,16 | 112,29 | 117,00 | 0,72 | 0,64 |
04:32 30.07.2026 |
647.485 | |
|
Hartford Financial Services Group US4165151048 |
145,68 | 143,42 | 142,57 | 145,77 | 2,26 | 1,58 |
04:32 30.07.2026 |
640.429 | |
|
Estée Lauder Companies US5184391044 |
84,13 | 84,75 | 82,72 | 86,00 | -0,62 | -0,73 |
04:32 30.07.2026 |
636.342 | |
|
Aflac US0010551028 |
128,67 | 129,55 | 128,32 | 130,22 | -0,88 | -0,68 |
04:32 30.07.2026 |
628.515 | |
|
Extra Space Storage US30225T1025 |
152,85 | 152,21 | 152,32 | 158,68 | 0,64 | 0,42 |
04:32 30.07.2026 |
625.264 | |
|
Howmet Aerospace US4432011082 |
272,79 | 286,04 | 272,73 | 285,48 | -13,25 | -4,63 |
04:32 30.07.2026 |
621.477 | |
|
Dominion Energy US25746U1097 |
70,55 | 70,62 | 69,98 | 71,58 | -0,07 | -0,10 |
04:32 30.07.2026 |
619.339 | |
|
Thermo Fisher Scientific US8835561023 |
576,46 | 576,41 | 571,39 | 584,40 | 0,05 | 0,01 |
04:32 30.07.2026 |
617.505 | |
|
Vertex Pharmaceuticals US92532F1003 |
483,33 | 490,39 | 481,93 | 492,99 | -7,06 | -1,44 |
04:32 30.07.2026 |
616.634 | |
|
Synopsys US8716071076 |
373,69 | 383,82 | 373,44 | 387,23 | -10,13 | -2,64 |
04:32 30.07.2026 |
608.601 | |
|
Fox US35137L2043 |
52,73 | 51,63 | 51,55 | 52,78 | 1,10 | 2,13 |
04:32 30.07.2026 |
607.982 | |
|
Deckers Outdoor US2435371073 |
103,54 | 103,92 | 101,42 | 104,85 | -0,38 | -0,37 |
04:32 30.07.2026 |
605.235 | |
|
Edison International US2810201077 |
78,63 | 79,79 | 78,37 | 80,29 | -1,16 | -1,45 |
04:32 30.07.2026 |
604.955 | |
|
Valero Energy US91913Y1001 |
301,32 | 298,88 | 301,32 | 309,98 | 2,44 | 0,82 |
04:32 30.07.2026 |
601.931 | |
|
W. R. Berkley US0844231029 |
75,65 | 76,17 | 75,23 | 76,51 | -0,52 | -0,68 |
04:32 30.07.2026 |
595.920 | |
|
Marriott US5719032022 |
381,12 | 383,52 | 375,62 | 383,18 | -2,40 | -0,63 |
04:32 30.07.2026 |
595.299 | |
|
Xylem US98419M1009 |
122,13 | 124,97 | 121,02 | 124,27 | -2,84 | -2,27 |
04:32 30.07.2026 |
588.093 | |
|
Live Nation Entertainment US5380341090 |
184,43 | 180,87 | 179,31 | 184,62 | 3,56 | 1,97 |
04:32 30.07.2026 |
587.915 | |
|
Pinnacle West Capital US7234841010 |
102,28 | 105,33 | 102,01 | 105,42 | -3,05 | -2,90 |
04:32 30.07.2026 |
586.340 | |
|
Hilton Worldwide US43300A2033 |
321,72 | 322,43 | 317,59 | 325,87 | -0,71 | -0,22 |
04:32 30.07.2026 |
576.628 | |
|
Norfolk Southern US6558441084 |
335,74 | 338,84 | 335,11 | 338,78 | -3,10 | -0,91 |
04:32 30.07.2026 |
575.156 |
** 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.