anmelden
S&P 500
7.371,31
PKT
-57,47
PKT
-0,77
%
Indikation, realtime*
7.369,93
PKT
-58,85
PKT
-0,79
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Welltower US95040Q1040 |
239,67 | 243,57 | 238,61 | 243,15 | -3,90 | -1,60 |
17:32 29.07.2026 |
82.689 | |
|
C.H. Robinson Worldwide US12541W2098 |
165,96 | 169,34 | 164,30 | 169,70 | -3,38 | -2,00 |
17:32 29.07.2026 |
82.677 | |
|
Invitation Homes US46187W1071 |
30,03 | 30,05 | 29,96 | 30,18 | -0,02 | -0,07 |
17:32 29.07.2026 |
81.437 | |
|
Monolithic Power Systems US6098391054 |
1269,11 | 1282,01 | 1246,94 | 1319,99 | -12,90 | -1,01 |
17:32 29.07.2026 |
79.043 | |
|
Xylem US98419M1009 |
122,41 | 124,97 | 121,53 | 124,27 | -2,56 | -2,05 |
17:32 29.07.2026 |
79.030 | |
|
Alexandria Real Estate Equities US0152711091 |
55,17 | 54,00 | 54,35 | 55,71 | 1,17 | 2,17 |
17:32 29.07.2026 |
78.742 | |
|
S&P Global US78409V1044 |
420,70 | 424,36 | 415,00 | 421,46 | -3,66 | -0,86 |
17:32 29.07.2026 |
78.232 | |
|
Aflac US0010551028 |
129,83 | 129,55 | 129,01 | 130,22 | 0,28 | 0,22 |
17:32 29.07.2026 |
77.404 | |
|
IDEX US45167R1041 |
228,11 | 224,65 | 226,41 | 243,65 | 3,46 | 1,54 |
17:32 29.07.2026 |
77.110 | |
|
News B US65249B2088 |
32,55 | 31,81 | 31,81 | 32,60 | 0,74 | 2,33 |
17:32 29.07.2026 |
75.430 | |
|
Prudential Financial US7443201022 |
124,15 | 123,93 | 123,14 | 124,31 | 0,22 | 0,18 |
17:32 29.07.2026 |
75.310 | |
|
Nucor US6703461052 |
258,06 | 265,62 | 256,96 | 269,00 | -7,57 | -2,85 |
17:32 29.07.2026 |
74.972 | |
|
American International Group (AIG) US0268747849 |
80,91 | 80,83 | 80,15 | 80,92 | 0,08 | 0,10 |
17:32 29.07.2026 |
74.761 | |
|
Regeneron Pharmaceuticals US75886F1075 |
698,32 | 695,18 | 691,00 | 701,79 | 3,14 | 0,45 |
17:32 29.07.2026 |
74.723 | |
|
Bank of New York Mellon US0640581007 |
154,94 | 156,49 | 152,65 | 157,24 | -1,55 | -0,99 |
17:32 29.07.2026 |
74.116 | |
|
Marathon Petroleum US56585A1025 |
308,82 | 306,05 | 308,29 | 315,61 | 2,77 | 0,91 |
17:32 29.07.2026 |
73.992 | |
|
Emerson Electric US2910111044 |
147,00 | 151,81 | 146,91 | 150,78 | -4,81 | -3,17 |
17:32 29.07.2026 |
73.814 | |
|
CF Industries US1252691001 |
127,10 | 122,92 | 125,36 | 127,30 | 4,18 | 3,40 |
17:32 29.07.2026 |
73.603 | |
|
Progressive US7433151039 |
222,22 | 219,52 | 217,91 | 222,97 | 2,70 | 1,23 |
17:32 29.07.2026 |
72.885 | |
|
MGM Resorts International US5529531015 |
45,78 | 46,20 | 45,63 | 46,20 | -0,42 | -0,91 |
17:32 29.07.2026 |
72.763 | |
|
Vulcan Materials US9291601097 |
287,66 | 288,42 | 286,57 | 300,63 | -0,76 | -0,26 |
17:32 29.07.2026 |
72.425 | |
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
42,98 | 42,51 | 42,33 | 43,60 | 0,47 | 1,11 |
17:32 29.07.2026 |
72.318 | |
|
Principal Financial Group US74251V1026 |
114,52 | 114,09 | 112,92 | 114,85 | 0,43 | 0,38 |
17:32 29.07.2026 |
72.131 | |
|
Allstate US0200021014 |
275,42 | 272,42 | 270,48 | 276,10 | 3,00 | 1,10 |
17:32 29.07.2026 |
71.768 | |
|
A.O. Smith US8318652091 |
62,21 | 64,01 | 62,08 | 63,36 | -1,80 | -2,81 |
17:32 29.07.2026 |
71.571 | |
|
Ross Stores US7782961038 |
250,76 | 251,03 | 248,78 | 251,47 | -0,27 | -0,11 |
17:32 29.07.2026 |
70.913 | |
|
Take Two US8740541094 |
248,56 | 247,62 | 247,06 | 249,83 | 0,94 | 0,38 |
17:32 29.07.2026 |
70.877 | |
|
Clorox US1890541097 |
99,55 | 100,32 | 97,19 | 99,71 | -0,77 | -0,77 |
17:32 29.07.2026 |
70.489 | |
|
Otis Worldwide US68902V1070 |
73,22 | 73,61 | 72,41 | 73,60 | -0,40 | -0,54 |
17:32 29.07.2026 |
70.164 | |
|
Dominion Energy US25746U1097 |
70,49 | 70,62 | 70,29 | 71,58 | -0,13 | -0,18 |
17:32 29.07.2026 |
69.541 | |
|
YUM! Brands US9884981013 |
151,90 | 150,28 | 150,98 | 153,84 | 1,62 | 1,08 |
17:32 29.07.2026 |
68.867 | |
|
Public Service Enterprise Group US7445731067 |
78,24 | 78,95 | 78,00 | 79,07 | -0,71 | -0,90 |
17:32 29.07.2026 |
68.382 | |
|
Marriott US5719032022 |
379,79 | 383,52 | 376,53 | 382,84 | -3,73 | -0,97 |
17:32 29.07.2026 |
66.929 | |
|
Dominos Pizza US25754A2015 |
359,76 | 350,47 | 347,98 | 361,17 | 9,29 | 2,65 |
17:32 29.07.2026 |
66.438 | |
|
Lennar US5260571048 |
86,10 | 87,65 | 85,51 | 87,18 | -1,55 | -1,77 |
17:32 29.07.2026 |
63.996 | |
|
Digital Realty Trust US2538681030 |
186,73 | 193,18 | 186,38 | 192,48 | -6,45 | -3,34 |
17:32 29.07.2026 |
63.600 | |
|
American Water Works US0304201033 |
138,40 | 138,04 | 137,70 | 140,20 | 0,36 | 0,26 |
17:32 29.07.2026 |
63.207 | |
|
Trane Technologies IE00BK9ZQ967 |
452,41 | 470,03 | 449,89 | 465,13 | -17,62 | -3,75 |
17:32 29.07.2026 |
63.114 | |
|
Aon IE00BLP1HW54 |
375,40 | 381,26 | 362,75 | 379,11 | -5,86 | -1,54 |
17:32 29.07.2026 |
62.895 | |
|
PTC US69370C1009 |
129,43 | 127,51 | 127,42 | 129,73 | 1,92 | 1,51 |
17:32 29.07.2026 |
62.779 |
** 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.