anmelden
S&P 500
7.317,17
PKT
-111,61
PKT
-1,50
%
Indikation*
7.316,15
PKT
-112,63
PKT
-1,52
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
S&P Global US78409V1044 |
419,64 | 424,36 | 415,00 | 423,92 | -4,72 | -1,11 |
04:29 30.07.2026 |
572.606 | |
|
Eli Lilly US5324571083 |
1210,02 | 1220,66 | 1205,02 | 1229,19 | -10,64 | -0,87 |
04:29 30.07.2026 |
571.321 | |
|
CF Industries US1252691001 |
127,35 | 122,92 | 125,36 | 127,78 | 4,43 | 3,60 |
04:29 30.07.2026 |
567.368 | |
|
Phillips 66 US7185461040 |
206,81 | 205,85 | 206,07 | 211,48 | 0,96 | 0,47 |
04:29 30.07.2026 |
566.732 | |
|
PNC Financial Services Group US6934751057 |
248,49 | 251,60 | 247,02 | 251,99 | -3,11 | -1,24 |
04:29 30.07.2026 |
561.271 | |
|
Church Dwight US1713401024 |
99,86 | 99,93 | 97,79 | 100,02 | -0,07 | -0,07 |
04:29 30.07.2026 |
557.018 | |
|
Dollar General US2566771059 |
128,68 | 125,97 | 124,70 | 129,09 | 2,71 | 2,15 |
04:29 30.07.2026 |
556.500 | |
|
Becton, Dickinson US0758871091 |
168,40 | 166,34 | 165,24 | 169,00 | 2,06 | 1,24 |
04:29 30.07.2026 |
554.393 | |
|
Raymond James Financial US7547301090 |
174,16 | 177,18 | 173,39 | 176,65 | -3,02 | -1,70 |
04:29 30.07.2026 |
550.263 | |
|
Clorox US1890541097 |
99,63 | 100,32 | 97,19 | 100,43 | -0,69 | -0,69 |
04:29 30.07.2026 |
549.231 | |
|
Henry Schein US8064071025 |
85,83 | 85,71 | 85,20 | 86,78 | 0,12 | 0,14 |
04:29 30.07.2026 |
549.062 | |
|
Align Technology US0162551016 |
180,08 | 175,60 | 174,85 | 183,76 | 4,48 | 2,55 |
04:29 30.07.2026 |
546.415 | |
|
Dollar Tree US2567461080 |
128,95 | 126,76 | 126,25 | 130,58 | 2,19 | 1,73 |
04:29 30.07.2026 |
545.765 | |
|
FedEx US31428X1063 |
308,61 | 312,64 | 307,73 | 312,57 | -4,03 | -1,29 |
04:29 30.07.2026 |
539.826 | |
|
Iron Mountain US46284V1017 |
120,75 | 125,70 | 120,51 | 125,05 | -4,95 | -3,94 |
04:29 30.07.2026 |
537.695 | |
|
Leidos US5253271028 |
114,37 | 118,36 | 114,07 | 117,80 | -3,99 | -3,37 |
04:29 30.07.2026 |
534.932 | |
|
American Water Works US0304201033 |
138,09 | 138,04 | 137,10 | 140,20 | 0,05 | 0,04 |
04:29 30.07.2026 |
529.758 | |
|
State Street US8574771031 |
176,04 | 182,57 | 175,50 | 183,29 | -6,53 | -3,58 |
04:29 30.07.2026 |
527.995 | |
|
PerkinElmer US7140461093 |
113,37 | 111,51 | 110,59 | 114,41 | 1,86 | 1,67 |
04:29 30.07.2026 |
523.311 | |
|
Aon IE00BLP1HW54 |
377,16 | 381,26 | 362,75 | 379,11 | -4,10 | -1,08 |
04:29 30.07.2026 |
513.102 | |
|
SBA Communications REIT (A) US78410G1040 |
186,29 | 174,93 | 175,05 | 186,42 | 11,36 | 6,49 |
04:29 30.07.2026 |
510.878 | |
|
IQVIA US46266C1053 |
247,56 | 242,94 | 241,77 | 251,02 | 4,62 | 1,90 |
04:29 30.07.2026 |
507.320 | |
|
Republic Services US7607591002 |
218,91 | 216,63 | 217,37 | 222,60 | 2,28 | 1,05 |
04:29 30.07.2026 |
505.509 | |
|
Monolithic Power Systems US6098391054 |
1248,76 | 1282,01 | 1240,37 | 1326,80 | -33,25 | -2,59 |
04:29 30.07.2026 |
503.164 | |
|
Nucor US6703461052 |
256,02 | 265,62 | 254,40 | 269,00 | -9,60 | -3,61 |
04:29 30.07.2026 |
485.413 | |
|
Arthur J. Gallagher US3635761097 |
268,91 | 265,31 | 260,40 | 269,73 | 3,60 | 1,36 |
04:29 30.07.2026 |
477.807 | |
|
Stryker US8636671013 |
352,25 | 346,60 | 343,28 | 352,48 | 5,65 | 1,63 |
04:29 30.07.2026 |
476.064 | |
|
General Dynamics US3695501086 |
380,96 | 393,19 | 380,96 | 400,00 | -12,23 | -3,11 |
04:29 30.07.2026 |
475.166 | |
|
Darden Restaurants US2371941053 |
212,23 | 206,98 | 206,65 | 212,29 | 5,25 | 2,54 |
04:29 30.07.2026 |
468.700 | |
|
Trane Technologies IE00BK9ZQ967 |
446,80 | 470,03 | 444,51 | 465,13 | -23,23 | -4,94 |
04:29 30.07.2026 |
464.678 | |
|
News B US65249B2088 |
32,64 | 31,81 | 31,81 | 33,03 | 0,83 | 2,61 |
04:29 30.07.2026 |
458.244 | |
|
DTE Energy US2333311072 |
143,52 | 146,08 | 142,50 | 147,03 | -2,56 | -1,75 |
04:29 30.07.2026 |
448.294 | |
|
Ameren US0236081024 |
109,97 | 112,51 | 109,86 | 112,90 | -2,54 | -2,26 |
04:29 30.07.2026 |
448.257 | |
|
Illinois Tool Works US4523081093 |
292,45 | 295,16 | 290,43 | 298,00 | -2,71 | -0,92 |
04:29 30.07.2026 |
444.900 | |
|
J. M. Smucker US8326964058 |
126,35 | 123,04 | 123,53 | 127,61 | 3,31 | 2,69 |
04:29 30.07.2026 |
443.675 | |
|
The Cigna Group Registered US1255231003 |
296,47 | 301,06 | 296,28 | 303,00 | -4,59 | -1,52 |
04:29 30.07.2026 |
437.092 | |
|
Cardinal Health US14149Y1082 |
229,12 | 232,51 | 228,63 | 234,02 | -3,39 | -1,46 |
04:29 30.07.2026 |
436.762 | |
|
ResMed US7611521078 |
214,29 | 208,96 | 208,58 | 215,13 | 5,33 | 2,55 |
04:29 30.07.2026 |
434.014 | |
|
Genuine Parts US3724601055 |
129,98 | 129,71 | 127,41 | 130,92 | 0,27 | 0,21 |
04:29 30.07.2026 |
431.724 | |
|
Ecolab US2788651006 |
283,70 | 282,90 | 279,06 | 285,68 | 0,80 | 0,28 |
04:29 30.07.2026 |
429.185 |
** 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.