S&P 500
7.196,05
PKT
-34,07
PKT
-0,47
%
Indikation, realtime*
7.187,60
PKT
-42,52
PKT
-0,59
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Rollins US7757111049 |
54,02 | 54,78 | 53,98 | 54,63 | -0,76 | -1,39 |
18:21 04.05.2026 |
88.681 | |
|
Marsh McLennan Cos. US5717481023 |
167,95 | 166,18 | 165,00 | 168,97 | 1,77 | 1,07 |
18:21 04.05.2026 |
88.402 | |
|
American Tower US03027X1000 |
181,30 | 181,61 | 179,55 | 182,54 | -0,31 | -0,17 |
18:21 04.05.2026 |
87.673 | |
|
Synchrony Financial US87165B1035 |
74,76 | 75,76 | 74,61 | 75,85 | -1,00 | -1,32 |
18:21 04.05.2026 |
86.175 | |
|
American Express US0258161092 |
318,94 | 319,68 | 318,40 | 322,84 | -0,74 | -0,23 |
18:21 04.05.2026 |
85.709 | |
|
Lennar US5260571048 |
85,50 | 88,45 | 85,45 | 87,77 | -2,95 | -3,34 |
18:21 04.05.2026 |
85.543 | |
|
Electronic Arts US2855121099 |
202,11 | 202,09 | 201,91 | 202,28 | 0,02 | 0,01 |
18:21 04.05.2026 |
85.206 | |
|
J.B. Hunt Transportation Services US4456581077 |
239,08 | 248,73 | 238,22 | 244,38 | -9,65 | -3,88 |
18:21 04.05.2026 |
85.121 | |
|
Willis Towers Watson IE00BDB6Q211 |
257,25 | 256,34 | 253,20 | 259,49 | 0,91 | 0,36 |
18:21 04.05.2026 |
85.025 | |
|
KLA-Tencor US4824801009 |
1687,69 | 1726,26 | 1686,68 | 1751,14 | -38,57 | -2,23 |
18:21 04.05.2026 |
85.005 | |
|
TE Connectivity IE000IVNQZ81 |
205,39 | 207,43 | 204,94 | 209,16 | -2,05 | -0,99 |
18:21 04.05.2026 |
84.817 | |
|
Lockheed Martin US5398301094 |
521,89 | 512,77 | 513,20 | 524,43 | 9,12 | 1,78 |
18:21 04.05.2026 |
84.157 | |
|
Wynn Resorts US9831341071 |
103,20 | 105,98 | 103,07 | 105,97 | -2,78 | -2,62 |
18:21 04.05.2026 |
84.154 | |
|
Corteva US22052L1044 |
81,16 | 80,85 | 80,46 | 81,67 | 0,31 | 0,38 |
18:21 04.05.2026 |
83.619 | |
|
Nucor US6703461052 |
223,73 | 226,04 | 223,08 | 226,60 | -2,31 | -1,02 |
18:21 04.05.2026 |
82.555 | |
|
Loews US5404241086 |
105,47 | 111,70 | 104,96 | 108,85 | -6,23 | -5,58 |
18:21 04.05.2026 |
82.103 | |
|
W. R. Berkley US0844231029 |
66,64 | 66,38 | 65,80 | 67,20 | 0,26 | 0,39 |
18:21 04.05.2026 |
81.789 | |
|
Progressive US7433151039 |
200,25 | 199,31 | 197,91 | 201,59 | 0,94 | 0,47 |
18:21 04.05.2026 |
81.619 | |
|
Deckers Outdoor US2435371073 |
98,28 | 100,88 | 98,09 | 100,33 | -2,60 | -2,58 |
18:21 04.05.2026 |
81.453 | |
|
Digital Realty Trust US2538681030 |
198,73 | 200,70 | 197,24 | 200,27 | -1,97 | -0,98 |
18:21 04.05.2026 |
79.295 | |
|
American Water Works US0304201033 |
126,62 | 127,38 | 125,50 | 127,55 | -0,76 | -0,60 |
18:21 04.05.2026 |
79.204 | |
|
Lowes Companies US5486611073 |
227,41 | 233,33 | 227,30 | 231,48 | -5,92 | -2,54 |
18:21 04.05.2026 |
78.319 | |
|
Vertex Pharmaceuticals US92532F1003 |
426,03 | 423,92 | 423,00 | 428,63 | 2,11 | 0,50 |
18:21 04.05.2026 |
78.013 | |
|
State Street US8574771031 |
148,71 | 152,00 | 148,43 | 151,21 | -3,29 | -2,16 |
18:21 04.05.2026 |
77.962 | |
|
PTC US69370C1009 |
137,18 | 136,53 | 136,25 | 139,03 | 0,65 | 0,48 |
18:21 04.05.2026 |
77.503 | |
|
Ingersoll Rand US45687V1061 |
76,90 | 77,99 | 76,90 | 78,24 | -1,09 | -1,40 |
18:21 04.05.2026 |
77.034 | |
|
IQVIA US46266C1053 |
159,01 | 157,77 | 158,50 | 160,92 | 1,24 | 0,79 |
18:21 04.05.2026 |
76.835 | |
|
DTE Energy US2333311072 |
146,59 | 148,79 | 146,59 | 148,31 | -2,20 | -1,48 |
18:21 04.05.2026 |
76.441 | |
|
Universal Health Services US9139031002 |
165,64 | 167,00 | 163,11 | 167,58 | -1,36 | -0,81 |
18:21 04.05.2026 |
74.420 | |
|
Equity Residential US29476L1070 |
65,55 | 65,17 | 64,90 | 65,82 | 0,38 | 0,58 |
18:21 04.05.2026 |
73.184 | |
|
Thermo Fisher Scientific US8835561023 |
464,20 | 469,21 | 463,36 | 470,29 | -5,01 | -1,07 |
18:21 04.05.2026 |
72.678 | |
|
PulteGroup US7458671010 |
115,84 | 119,21 | 115,76 | 118,40 | -3,37 | -2,83 |
18:21 04.05.2026 |
72.524 | |
|
Northern Trust US6658591044 |
161,79 | 164,48 | 161,08 | 164,70 | -2,69 | -1,64 |
18:21 04.05.2026 |
71.927 | |
|
Allstate US0200021014 |
218,32 | 216,59 | 215,00 | 219,07 | 1,73 | 0,80 |
18:21 04.05.2026 |
71.717 | |
|
Marriott US5719032022 |
348,21 | 354,97 | 348,18 | 353,74 | -6,76 | -1,90 |
18:21 04.05.2026 |
71.097 | |
|
Pentair IE00BLS09M33 |
77,54 | 79,10 | 77,53 | 79,19 | -1,56 | -1,97 |
18:21 04.05.2026 |
71.078 | |
|
Public Service Enterprise Group US7445731067 |
80,16 | 80,15 | 79,29 | 80,83 | 0,01 | 0,01 |
18:21 04.05.2026 |
70.920 | |
|
Consolidated Edison US2091151041 |
110,33 | 110,49 | 109,49 | 111,24 | -0,16 | -0,14 |
18:21 04.05.2026 |
70.421 | |
|
PPG Industries US6935061076 |
104,03 | 107,51 | 103,95 | 106,80 | -3,48 | -3,24 |
18:21 04.05.2026 |
70.387 | |
|
Principal Financial Group US74251V1026 |
99,96 | 101,09 | 99,76 | 101,17 | -1,13 | -1,12 |
18:21 04.05.2026 |
70.268 |
** 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.