S&P 500
6.833,63
PKT
-75,88
PKT
-1,10
%
Indikation*
6.837,75
PKT
-71,76
PKT
-1,04
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Consolidated Edison US2091151041 |
112,14 | 109,81 | 111,01 | 112,94 | 2,33 | 2,12 |
02:11 24.02.2026 |
650.971 | |
|
American Water Works US0304201033 |
132,92 | 129,37 | 130,41 | 133,19 | 3,55 | 2,74 |
02:11 24.02.2026 |
647.115 | |
|
Dominos Pizza US25754A2015 |
400,36 | 384,61 | 392,45 | 413,29 | 15,75 | 4,10 |
02:11 24.02.2026 |
647.039 | |
|
Xylem US98419M1009 |
127,26 | 128,67 | 127,02 | 129,53 | -1,41 | -1,10 |
02:11 24.02.2026 |
644.085 | |
|
Estée Lauder Companies US5184391044 |
113,02 | 114,23 | 110,88 | 115,00 | -1,21 | -1,06 |
02:11 24.02.2026 |
640.544 | |
|
Synopsys US8716071076 |
420,82 | 439,94 | 417,48 | 433,41 | -19,12 | -4,35 |
02:11 24.02.2026 |
633.568 | |
|
Cintas US1729081059 |
198,33 | 200,02 | 197,74 | 200,67 | -1,69 | -0,84 |
02:11 24.02.2026 |
631.134 | |
|
Albemarle US0126531013 |
177,52 | 168,42 | 168,42 | 177,97 | 9,10 | 5,40 |
02:11 24.02.2026 |
626.632 | |
|
W. R. Berkley US0844231029 |
71,00 | 71,08 | 70,65 | 72,02 | -0,08 | -0,11 |
02:11 24.02.2026 |
623.654 | |
|
Becton, Dickinson US0758871091 |
184,34 | 185,39 | 182,15 | 185,90 | -1,05 | -0,57 |
02:11 24.02.2026 |
620.520 | |
|
Lennar US5260571048 |
116,20 | 116,46 | 113,16 | 116,50 | -0,26 | -0,22 |
02:11 24.02.2026 |
605.732 | |
|
Intuitive Surgical US46120E6023 |
492,10 | 504,05 | 486,49 | 502,70 | -11,95 | -2,37 |
02:11 24.02.2026 |
603.824 | |
|
Keysight Technologies US49338L1035 |
245,00 | 243,54 | 240,11 | 245,95 | 1,46 | 0,60 |
02:11 24.02.2026 |
603.113 | |
|
Emerson Electric US2910111044 |
145,51 | 148,62 | 143,84 | 148,37 | -3,11 | -2,09 |
02:11 24.02.2026 |
599.455 | |
|
Costco Wholesale US22160K1051 |
986,02 | 985,27 | 978,18 | 991,20 | 0,75 | 0,08 |
02:11 24.02.2026 |
593.518 | |
|
Goldman Sachs US38141G1040 |
892,31 | 922,24 | 884,14 | 931,00 | -29,93 | -3,25 |
02:11 24.02.2026 |
585.497 | |
|
J. M. Smucker US8326964058 |
111,00 | 110,38 | 109,70 | 112,00 | 0,62 | 0,56 |
02:11 24.02.2026 |
572.302 | |
|
TE Connectivity IE000IVNQZ81 |
231,28 | 234,73 | 230,88 | 234,80 | -3,45 | -1,47 |
02:11 24.02.2026 |
571.815 | |
|
NRG Energy US6293775085 |
176,52 | 179,18 | 175,22 | 182,04 | -2,66 | -1,48 |
02:11 24.02.2026 |
567.046 | |
|
Royal Caribbean Cruises LR0008862868 |
302,64 | 315,09 | 300,82 | 320,73 | -12,45 | -3,95 |
02:11 24.02.2026 |
563.352 | |
|
Marriott US5719032022 |
342,62 | 347,93 | 337,84 | 348,56 | -5,31 | -1,53 |
02:11 24.02.2026 |
561.057 | |
|
Deckers Outdoor US2435371073 |
118,17 | 118,69 | 114,62 | 119,00 | -0,52 | -0,44 |
02:11 24.02.2026 |
556.447 | |
|
WEC Energy Group US92939U1060 |
115,80 | 114,34 | 114,52 | 115,93 | 1,46 | 1,28 |
02:11 24.02.2026 |
555.889 | |
|
Regency Centers US7588491032 |
77,78 | 76,85 | 76,83 | 78,23 | 0,93 | 1,21 |
02:11 24.02.2026 |
553.194 | |
|
Masco US5745991068 |
73,82 | 75,15 | 73,43 | 75,44 | -1,33 | -1,77 |
02:11 24.02.2026 |
552.630 | |
|
Trimble Navigation US8962391004 |
65,42 | 67,62 | 64,88 | 67,10 | -2,20 | -3,25 |
02:11 24.02.2026 |
542.953 | |
|
Jack Henry Associates US4262811015 |
155,68 | 159,19 | 154,89 | 159,50 | -3,51 | -2,20 |
02:11 24.02.2026 |
542.666 | |
|
PNC Financial Services Group US6934751057 |
220,77 | 232,97 | 219,39 | 233,50 | -12,20 | -5,24 |
02:11 24.02.2026 |
534.480 | |
|
Alexandria Real Estate Equities US0152711091 |
53,75 | 53,65 | 52,84 | 53,84 | 0,10 | 0,19 |
02:11 24.02.2026 |
532.950 | |
|
Incyte US45337C1027 |
100,85 | 101,32 | 100,05 | 103,15 | -0,48 | -0,47 |
02:11 24.02.2026 |
529.314 | |
|
Church Dwight US1713401024 |
105,26 | 103,08 | 102,66 | 105,74 | 2,18 | 2,11 |
02:11 24.02.2026 |
521.508 | |
|
Travelers US89417E1091 |
305,39 | 304,93 | 303,78 | 309,37 | 0,46 | 0,15 |
02:11 24.02.2026 |
519.043 | |
|
Constellation Brands A US21036P1084 |
159,42 | 156,41 | 157,45 | 161,05 | 3,01 | 1,92 |
02:11 24.02.2026 |
516.943 | |
|
Public Service Enterprise Group US7445731067 |
86,31 | 85,57 | 85,72 | 86,67 | 0,74 | 0,86 |
02:11 24.02.2026 |
514.270 | |
|
Arthur J. Gallagher US3635761097 |
214,33 | 216,51 | 213,01 | 218,33 | -2,18 | -1,01 |
02:11 24.02.2026 |
512.619 | |
|
Danaher US2358511028 |
210,92 | 209,50 | 207,51 | 211,32 | 1,42 | 0,68 |
02:11 24.02.2026 |
512.452 | |
|
IQVIA US46266C1053 |
162,31 | 165,62 | 159,72 | 165,28 | -3,31 | -2,00 |
02:11 24.02.2026 |
508.154 | |
|
Chubb CH0044328745 |
333,39 | 331,62 | 330,21 | 335,10 | 1,77 | 0,53 |
02:11 24.02.2026 |
497.110 | |
|
Allstate US0200021014 |
206,16 | 206,37 | 205,31 | 208,06 | -0,21 | -0,10 |
02:11 24.02.2026 |
486.034 | |
|
Stryker US8636671013 |
384,73 | 380,23 | 380,29 | 387,99 | 4,50 | 1,18 |
02:11 24.02.2026 |
485.946 |
** 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.