S&P 500
5.676,30
PKT
-10,37
PKT
-0,18
%
offiziell, realtime
5.704,00
USD
-5,00
USD
-0,09
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Phillips 66 US7185461040 |
107,69 | 107,15 | 105,81 | 108,56 | 0,54 | 0,50 |
20:56 05.05.2025 |
137.088 | |
|
Agilent Technologies US00846U1016 |
109,07 | 108,63 | 107,88 | 109,19 | 0,44 | 0,41 |
20:56 05.05.2025 |
136.830 | |
|
CDW US12514G1085 |
166,95 | 166,83 | 164,89 | 167,68 | 0,12 | 0,07 |
20:56 05.05.2025 |
135.779 | |
|
Sherwin-Williams US8243481061 |
361,99 | 359,64 | 358,45 | 365,51 | 2,35 | 0,65 |
20:56 05.05.2025 |
133.215 | |
|
Eaton IE00B8KQN827 |
301,07 | 299,71 | 293,52 | 301,20 | 1,36 | 0,45 |
20:56 05.05.2025 |
130.468 | |
|
Northern Trust US6658591044 |
97,75 | 97,52 | 96,86 | 98,53 | 0,23 | 0,24 |
20:56 05.05.2025 |
130.344 | |
|
Best Buy US0865161014 |
68,55 | 68,07 | 67,15 | 68,91 | 0,48 | 0,71 |
20:56 05.05.2025 |
129.915 | |
|
CME Group A US12572Q1058 |
282,82 | 280,45 | 278,71 | 282,82 | 2,37 | 0,85 |
20:56 05.05.2025 |
129.661 | |
|
Goldman Sachs US38141G1040 |
565,07 | 566,10 | 557,87 | 566,50 | -1,03 | -0,18 |
20:56 05.05.2025 |
128.476 | |
|
American Tower US03027X1000 |
225,88 | 223,60 | 222,70 | 225,88 | 2,28 | 1,02 |
20:56 05.05.2025 |
126.817 | |
|
Prudential Financial US7443201022 |
103,59 | 103,62 | 102,25 | 103,79 | -0,03 | -0,03 |
20:56 05.05.2025 |
126.593 | |
|
Ventas US92276F1003 |
66,52 | 66,56 | 65,88 | 67,20 | -0,04 | -0,06 |
20:56 05.05.2025 |
126.279 | |
|
MasterCard US57636Q1040 |
563,58 | 559,39 | 556,00 | 564,49 | 4,19 | 0,75 |
20:56 05.05.2025 |
123.284 | |
|
Principal Financial Group US74251V1026 |
77,15 | 76,83 | 75,80 | 77,44 | 0,32 | 0,42 |
20:56 05.05.2025 |
122.509 | |
|
Charles River Laboratories International US1598641074 |
120,67 | 118,46 | 117,16 | 120,83 | 2,21 | 1,87 |
20:56 05.05.2025 |
122.260 | |
|
PTC US69370C1009 |
162,43 | 160,09 | 158,64 | 162,94 | 2,34 | 1,46 |
20:56 05.05.2025 |
121.437 | |
|
Biogen US09062X1037 |
122,60 | 123,53 | 121,71 | 123,43 | -0,93 | -0,75 |
20:56 05.05.2025 |
119.321 | |
|
Progressive US7433151039 |
283,48 | 282,81 | 279,52 | 283,95 | 0,67 | 0,24 |
20:56 05.05.2025 |
118.077 | |
|
Entergy US29364G1031 |
84,59 | 84,47 | 83,36 | 84,60 | 0,12 | 0,14 |
20:56 05.05.2025 |
117.925 | |
|
Hilton Worldwide US43300A2033 |
241,23 | 240,90 | 237,59 | 241,23 | 0,33 | 0,14 |
20:56 05.05.2025 |
115.595 | |
|
The Cigna Group Registered US1255231003 |
334,20 | 334,75 | 332,68 | 337,01 | -0,55 | -0,16 |
20:56 05.05.2025 |
113.438 | |
|
C.H. Robinson Worldwide US12541W2098 |
90,85 | 90,83 | 89,68 | 90,98 | 0,02 | 0,02 |
20:56 05.05.2025 |
113.101 | |
|
Equity Residential US29476L1070 |
71,22 | 71,72 | 70,42 | 71,44 | -0,50 | -0,70 |
20:56 05.05.2025 |
112.759 | |
|
Eversource Energy US30040W1080 |
59,36 | 58,83 | 58,50 | 59,36 | 0,53 | 0,90 |
20:56 05.05.2025 |
111.187 | |
|
PPG Industries US6935061076 |
110,97 | 110,49 | 109,70 | 111,36 | 0,48 | 0,43 |
20:56 05.05.2025 |
110.964 | |
|
Lowes Companies US5486611073 |
226,72 | 227,19 | 224,40 | 227,07 | -0,47 | -0,21 |
20:56 05.05.2025 |
109.488 | |
|
Cintas US1729081059 |
212,38 | 211,55 | 210,17 | 212,44 | 0,83 | 0,39 |
20:56 05.05.2025 |
108.825 | |
|
Iron Mountain US46284V1017 |
97,79 | 95,76 | 95,32 | 97,83 | 2,03 | 2,12 |
20:56 05.05.2025 |
108.011 | |
|
Nucor US6703461052 |
121,50 | 122,97 | 121,02 | 122,71 | -1,47 | -1,20 |
20:56 05.05.2025 |
107.606 | |
|
SBA Communications REIT (A) US78410G1040 |
244,60 | 241,96 | 241,10 | 244,60 | 2,64 | 1,09 |
20:56 05.05.2025 |
107.567 | |
|
Kimberly-Clark US4943681035 |
130,67 | 130,35 | 130,27 | 131,53 | 0,32 | 0,25 |
20:56 05.05.2025 |
106.899 | |
|
Trimble Navigation US8962391004 |
64,58 | 64,59 | 63,79 | 64,70 | -0,01 | -0,02 |
20:56 05.05.2025 |
105.901 | |
|
Xylem US98419M1009 |
123,25 | 124,25 | 122,80 | 124,36 | -1,00 | -0,80 |
20:56 05.05.2025 |
104.596 | |
|
Automatic Data Processing US0530151036 |
304,75 | 303,57 | 301,75 | 305,66 | 1,18 | 0,39 |
20:56 05.05.2025 |
104.109 | |
|
IQVIA US46266C1053 |
153,83 | 153,48 | 151,81 | 154,35 | 0,35 | 0,23 |
20:56 05.05.2025 |
103.760 | |
|
A.O. Smith US8318652091 |
68,66 | 68,45 | 67,97 | 68,75 | 0,21 | 0,31 |
20:56 05.05.2025 |
102.879 | |
|
Discover Financial Services US2547091080 |
191,47 | 190,31 | 187,08 | 191,93 | 1,16 | 0,61 |
20:56 05.05.2025 |
102.369 | |
|
WEC Energy Group US92939U1060 |
108,48 | 108,62 | 107,34 | 109,09 | -0,14 | -0,13 |
20:56 05.05.2025 |
100.250 | |
|
Ameren US0236081024 |
99,73 | 99,48 | 98,56 | 99,75 | 0,25 | 0,25 |
20:56 05.05.2025 |
99.941 | |
|
Clorox US1890541097 |
138,74 | 139,08 | 137,82 | 139,28 | -0,34 | -0,24 |
20:56 05.05.2025 |
99.307 |
** 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.