S&P 500
7.204,85
PKT
-25,27
PKT
-0,35
%
Indikation, realtime*
7.204,70
PKT
-25,42
PKT
-0,35
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Entergy US29364G1031 |
116,03 | 116,43 | 115,10 | 117,28 | -0,40 | -0,34 |
19:47 04.05.2026 |
94.652 | |
|
IQVIA US46266C1053 |
159,76 | 157,77 | 158,48 | 160,92 | 1,99 | 1,26 |
19:47 04.05.2026 |
94.358 | |
|
Northern Trust US6658591044 |
160,89 | 164,48 | 160,72 | 164,70 | -3,59 | -2,18 |
19:47 04.05.2026 |
93.759 | |
|
Thermo Fisher Scientific US8835561023 |
464,47 | 469,21 | 461,96 | 470,29 | -4,74 | -1,01 |
19:47 04.05.2026 |
93.116 | |
|
Union Pacific US9078181081 |
264,38 | 266,32 | 263,19 | 266,51 | -1,94 | -0,73 |
19:47 04.05.2026 |
93.068 | |
|
Nucor US6703461052 |
225,70 | 226,04 | 222,96 | 226,60 | -0,34 | -0,15 |
19:47 04.05.2026 |
92.368 | |
|
Incyte US45337C1027 |
96,97 | 96,91 | 96,51 | 97,53 | 0,06 | 0,06 |
19:47 04.05.2026 |
92.288 | |
|
PPG Industries US6935061076 |
104,73 | 107,51 | 103,86 | 106,80 | -2,78 | -2,59 |
19:47 04.05.2026 |
91.134 | |
|
Live Nation Entertainment US5380341090 |
157,41 | 158,25 | 156,39 | 158,70 | -0,85 | -0,53 |
19:47 04.05.2026 |
90.570 | |
|
Zimmer Biomet US98956P1021 |
83,61 | 82,90 | 82,50 | 84,07 | 0,71 | 0,86 |
19:47 04.05.2026 |
90.331 | |
|
Consolidated Edison US2091151041 |
109,72 | 110,49 | 109,46 | 111,24 | -0,77 | -0,70 |
19:47 04.05.2026 |
89.759 | |
|
Church Dwight US1713401024 |
93,06 | 96,02 | 92,80 | 94,58 | -2,96 | -3,08 |
19:47 04.05.2026 |
89.129 | |
|
Sherwin-Williams US8243481061 |
312,88 | 318,00 | 311,09 | 318,91 | -5,12 | -1,61 |
19:47 04.05.2026 |
87.615 | |
|
S&P Global US78409V1044 |
426,67 | 426,06 | 423,42 | 431,29 | 0,61 | 0,14 |
19:47 04.05.2026 |
86.413 | |
|
Goldman Sachs US38141G1040 |
907,59 | 923,71 | 899,49 | 924,96 | -16,12 | -1,75 |
19:47 04.05.2026 |
86.221 | |
|
Fox US35137L2043 |
56,33 | 56,93 | 56,26 | 57,13 | -0,60 | -1,05 |
19:47 04.05.2026 |
85.832 | |
|
ResMed US7611521078 |
206,08 | 205,02 | 204,71 | 209,55 | 1,06 | 0,52 |
19:47 04.05.2026 |
85.697 | |
|
Textron US8832031012 |
91,27 | 94,72 | 91,02 | 94,89 | -3,45 | -3,64 |
19:47 04.05.2026 |
85.646 | |
|
Expedia US30212P3038 |
248,13 | 251,84 | 246,61 | 255,00 | -3,71 | -1,47 |
19:47 04.05.2026 |
84.160 | |
|
Universal Health Services US9139031002 |
165,84 | 167,00 | 163,11 | 167,58 | -1,16 | -0,69 |
19:47 04.05.2026 |
83.086 | |
|
Jack Henry Associates US4262811015 |
152,75 | 154,03 | 152,06 | 155,04 | -1,29 | -0,83 |
19:47 04.05.2026 |
82.774 | |
|
WEC Energy Group US92939U1060 |
116,49 | 117,46 | 116,18 | 117,90 | -0,97 | -0,83 |
19:47 04.05.2026 |
81.905 | |
|
Ulta Beauty US90384S3031 |
520,32 | 531,95 | 518,53 | 532,33 | -11,63 | -2,19 |
19:47 04.05.2026 |
80.765 | |
|
Eversource Energy US30040W1080 |
69,17 | 71,07 | 69,04 | 70,87 | -1,91 | -2,68 |
19:47 04.05.2026 |
80.565 | |
|
Prologis US74340W1036 |
138,73 | 141,41 | 138,42 | 140,47 | -2,68 | -1,90 |
19:47 04.05.2026 |
79.846 | |
|
Stanley Black Decker US8545021011 |
75,43 | 78,53 | 75,35 | 78,75 | -3,10 | -3,95 |
19:47 04.05.2026 |
79.518 | |
|
General Dynamics US3695501086 |
350,50 | 345,84 | 343,95 | 353,57 | 4,66 | 1,35 |
19:47 04.05.2026 |
77.803 | |
|
YUM! Brands US9884981013 |
154,39 | 158,36 | 154,17 | 157,21 | -3,97 | -2,51 |
19:47 04.05.2026 |
77.764 | |
|
Republic Services US7607591002 |
206,39 | 206,56 | 205,32 | 207,88 | -0,17 | -0,08 |
19:47 04.05.2026 |
77.267 | |
|
Howmet Aerospace US4432011082 |
240,25 | 239,51 | 238,39 | 242,05 | 0,74 | 0,31 |
19:47 04.05.2026 |
76.822 | |
|
Hasbro US4180561072 |
93,97 | 95,27 | 93,57 | 95,80 | -1,30 | -1,36 |
19:47 04.05.2026 |
76.074 | |
|
Williams-Sonoma US9699041011 |
176,92 | 179,99 | 174,77 | 179,65 | -3,07 | -1,71 |
19:47 04.05.2026 |
76.013 | |
|
Quanta Services US74762E1029 |
756,12 | 742,21 | 739,89 | 762,28 | 13,91 | 1,87 |
19:47 04.05.2026 |
74.117 | |
|
Hershey US4278661081 |
180,79 | 182,34 | 180,50 | 183,00 | -1,55 | -0,85 |
19:47 04.05.2026 |
72.102 | |
|
Harris US5024311095 |
309,93 | 313,37 | 309,18 | 315,38 | -3,44 | -1,10 |
19:47 04.05.2026 |
70.930 | |
|
PerkinElmer US7140461093 |
86,84 | 86,68 | 85,71 | 87,83 | 0,16 | 0,18 |
19:47 04.05.2026 |
70.634 | |
|
Keysight Technologies US49338L1035 |
351,80 | 352,41 | 348,31 | 354,23 | -0,61 | -0,17 |
19:47 04.05.2026 |
70.413 | |
|
Monolithic Power Systems US6098391054 |
1576,68 | 1583,48 | 1556,00 | 1603,70 | -6,80 | -0,43 |
19:47 04.05.2026 |
68.572 | |
|
Xylem US98419M1009 |
115,14 | 115,37 | 114,79 | 116,90 | -0,23 | -0,20 |
19:47 04.05.2026 |
67.512 | |
|
Ecolab US2788651006 |
256,67 | 259,51 | 255,45 | 260,95 | -2,84 | -1,09 |
19:47 04.05.2026 |
67.390 |
** 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.