S&P 500
6.932,05
PKT
+22,26
PKT
+0,32
%
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Edwards Lifesciences US28176E1082 |
86,29 | 86,23 | 85,86 | 86,50 | 0,06 | 0,07 |
23:05 24.12.2025 |
208.223 | |
|
DTE Energy US2333311072 |
128,79 | 128,52 | 128,24 | 128,98 | 0,27 | 0,21 |
23:05 24.12.2025 |
208.108 | |
|
PNC Financial Services Group US6934751057 |
213,48 | 211,95 | 211,50 | 214,55 | 1,53 | 0,72 |
23:05 24.12.2025 |
207.604 | |
|
Ingersoll Rand US45687V1061 |
81,57 | 81,45 | 81,30 | 81,70 | 0,12 | 0,15 |
23:05 24.12.2025 |
207.509 | |
|
Textron US8832031012 |
90,87 | 90,50 | 90,43 | 90,87 | 0,37 | 0,41 |
23:05 24.12.2025 |
206.503 | |
|
FedEx US31428X1063 |
295,90 | 295,21 | 292,78 | 296,10 | 0,69 | 0,23 |
23:05 24.12.2025 |
205.760 | |
|
Crown Castle US22822V1017 |
87,85 | 87,42 | 87,50 | 88,57 | 0,43 | 0,49 |
23:05 24.12.2025 |
205.563 | |
|
Tyson Foods US9024941034 |
58,26 | 57,79 | 57,79 | 58,36 | 0,47 | 0,81 |
23:05 24.12.2025 |
203.948 | |
|
Church Dwight US1713401024 |
85,46 | 85,25 | 85,01 | 85,59 | 0,21 | 0,25 |
23:05 24.12.2025 |
201.566 | |
|
Clorox US1890541097 |
98,21 | 97,43 | 97,16 | 98,30 | 0,78 | 0,80 |
23:05 24.12.2025 |
200.496 | |
|
CF Industries US1252691001 |
77,57 | 78,14 | 77,54 | 78,17 | -0,57 | -0,73 |
23:05 24.12.2025 |
197.463 | |
|
Howmet Aerospace US4432011082 |
212,17 | 209,57 | 210,36 | 212,45 | 2,60 | 1,24 |
23:05 24.12.2025 |
195.807 | |
|
Bio-Techne US09073M1045 |
59,19 | 59,25 | 58,76 | 59,44 | -0,06 | -0,10 |
23:05 24.12.2025 |
195.624 | |
|
International Flavors Fragrances US4595061015 |
66,92 | 66,37 | 66,37 | 66,96 | 0,55 | 0,83 |
23:05 24.12.2025 |
194.978 | |
|
J. M. Smucker US8326964058 |
99,22 | 97,95 | 97,91 | 99,33 | 1,27 | 1,30 |
23:05 24.12.2025 |
194.254 | |
|
Republic Services US7607591002 |
213,20 | 213,06 | 213,13 | 215,01 | 0,14 | 0,07 |
23:05 24.12.2025 |
193.828 | |
|
Live Nation Entertainment US5380341090 |
145,31 | 144,10 | 143,96 | 145,31 | 1,21 | 0,84 |
23:05 24.12.2025 |
193.287 | |
|
Charter A US16119P1084 |
208,46 | 205,28 | 205,50 | 208,62 | 3,18 | 1,55 |
23:05 24.12.2025 |
192.638 | |
|
Henry Schein US8064071025 |
76,19 | 76,50 | 75,85 | 76,78 | -0,31 | -0,41 |
23:05 24.12.2025 |
191.798 | |
|
Trimble Navigation US8962391004 |
80,01 | 80,50 | 79,93 | 80,66 | -0,49 | -0,61 |
23:05 24.12.2025 |
191.502 | |
|
Take Two US8740541094 |
251,60 | 249,23 | 248,81 | 251,72 | 2,37 | 0,95 |
23:05 24.12.2025 |
190.981 | |
|
NetApp US64110D1046 |
110,06 | 109,84 | 109,46 | 110,44 | 0,22 | 0,20 |
23:05 24.12.2025 |
190.750 | |
|
Dollar General US2566771059 |
135,45 | 134,25 | 134,13 | 136,12 | 1,20 | 0,89 |
23:05 24.12.2025 |
184.068 | |
|
S&P Global US78409V1044 |
525,74 | 525,14 | 524,67 | 527,50 | 0,60 | 0,11 |
23:05 24.12.2025 |
183.476 | |
|
Ameren US0236081024 |
99,84 | 99,35 | 99,23 | 99,86 | 0,49 | 0,49 |
23:05 24.12.2025 |
183.037 | |
|
Chubb CH0044328745 |
313,32 | 313,30 | 312,56 | 314,34 | 0,02 | 0,01 |
23:05 24.12.2025 |
180.812 | |
|
Carvana US1468691027 |
441,57 | 437,35 | 436,96 | 443,45 | 4,22 | 0,96 |
23:05 24.12.2025 |
178.835 | |
|
Principal Financial Group US74251V1026 |
89,59 | 89,52 | 89,25 | 90,21 | 0,07 | 0,08 |
23:05 24.12.2025 |
177.888 | |
|
Hasbro US4180561072 |
81,63 | 81,41 | 81,13 | 81,93 | 0,22 | 0,27 |
23:05 24.12.2025 |
175.517 | |
|
NRG Energy US6293775085 |
160,56 | 158,11 | 157,00 | 161,12 | 2,45 | 1,55 |
23:05 24.12.2025 |
175.368 | |
|
Arthur J. Gallagher US3635761097 |
260,77 | 258,70 | 257,96 | 261,74 | 2,07 | 0,80 |
23:05 24.12.2025 |
174.365 | |
|
Darden Restaurants US2371941053 |
189,91 | 187,00 | 187,00 | 190,63 | 2,91 | 1,56 |
23:05 24.12.2025 |
172.355 | |
|
Iron Mountain US46284V1017 |
81,46 | 80,80 | 80,69 | 81,77 | 0,66 | 0,82 |
23:05 24.12.2025 |
172.187 | |
|
Zimmer Biomet US98956P1021 |
90,23 | 89,43 | 89,30 | 90,23 | 0,80 | 0,89 |
23:05 24.12.2025 |
170.708 | |
|
Cooper Cos. US2166484020 |
344,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 |
05:16 06.03.2024 |
168.905 | |
|
Biogen US09062X1037 |
176,33 | 174,82 | 175,65 | 177,16 | 1,51 | 0,86 |
23:05 24.12.2025 |
168.612 | |
|
Consolidated Edison US2091151041 |
99,53 | 98,95 | 98,93 | 99,56 | 0,58 | 0,59 |
23:05 24.12.2025 |
168.394 | |
|
Allstate US0200021014 |
209,05 | 209,55 | 208,86 | 210,04 | -0,50 | -0,24 |
23:05 24.12.2025 |
167.906 | |
|
Raymond James Financial US7547301090 |
165,80 | 165,77 | 165,33 | 166,59 | 0,03 | 0,02 |
23:05 24.12.2025 |
167.623 | |
|
F5 Networks US3156161024 |
262,33 | 260,46 | 260,46 | 262,72 | 1,87 | 0,72 |
23:05 24.12.2025 |
161.532 |
** 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.