anmelden
S&P 500
7.718,42
PKT
-25,56
PKT
-0,33
%
Indikation, realtime*
7.720,28
PKT
-23,70
PKT
-0,31
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Sempra US8168511090 |
86,00 | 84,67 | 85,58 | 86,37 | 1,33 | 1,57 |
16:21 29.10.2026 |
60.479 | |
|
American Water Works US0304201033 |
141,47 | 139,79 | 139,03 | 142,54 | 1,68 | 1,20 |
16:21 29.10.2026 |
59.553 | |
|
Bank of New York Mellon US0640581007 |
150,03 | 148,59 | 149,05 | 150,28 | 1,44 | 0,97 |
16:21 29.10.2026 |
58.929 | |
|
Nucor US6703461052 |
273,88 | 271,79 | 271,59 | 275,77 | 2,09 | 0,77 |
16:21 29.10.2026 |
58.780 | |
|
Arthur J. Gallagher US3635761097 |
265,56 | 260,42 | 262,53 | 270,50 | 5,14 | 1,97 |
16:21 29.10.2026 |
58.042 | |
|
CME Group A US12572Q1058 |
297,55 | 294,04 | 295,51 | 299,74 | 3,51 | 1,19 |
16:21 29.10.2026 |
57.924 | |
|
Archer Daniels Midland US0394831020 |
76,98 | 77,23 | 76,98 | 78,20 | -0,25 | -0,32 |
16:21 29.10.2026 |
57.349 | |
|
Best Buy US0865161014 |
98,10 | 96,96 | 97,84 | 98,60 | 1,14 | 1,18 |
16:21 29.10.2026 |
56.757 | |
|
Trimble Navigation US8962391004 |
64,60 | 64,35 | 63,71 | 64,88 | 0,25 | 0,39 |
16:21 29.10.2026 |
56.394 | |
|
Evergy US30034W1062 |
85,31 | 84,25 | 84,89 | 85,69 | 1,06 | 1,26 |
16:21 29.10.2026 |
55.783 | |
|
Hilton Worldwide US43300A2033 |
357,95 | 349,63 | 355,21 | 359,32 | 8,32 | 2,38 |
16:21 29.10.2026 |
55.755 | |
|
Willis Towers Watson IE00BDB6Q211 |
312,87 | 321,63 | 312,87 | 327,00 | -8,76 | -2,72 |
16:21 29.10.2026 |
55.096 | |
|
Boston Properties US1011211018 |
62,09 | 61,48 | 61,47 | 62,32 | 0,61 | 0,98 |
16:21 29.10.2026 |
54.966 | |
|
Live Nation Entertainment US5380341090 |
175,78 | 172,50 | 174,09 | 176,83 | 3,28 | 1,90 |
16:21 29.10.2026 |
54.788 | |
|
Prudential Financial US7443201022 |
116,76 | 115,37 | 116,64 | 117,68 | 1,39 | 1,20 |
16:21 29.10.2026 |
53.947 | |
|
News B US65249B2088 |
32,15 | 32,02 | 32,10 | 32,50 | 0,14 | 0,42 |
16:21 29.10.2026 |
52.996 | |
|
Progressive US7433151039 |
228,96 | 225,66 | 228,43 | 230,00 | 3,30 | 1,46 |
16:21 29.10.2026 |
52.952 | |
|
Diamondback Energy US25278X1090 |
204,74 | 206,22 | 204,74 | 208,64 | -1,48 | -0,72 |
16:21 29.10.2026 |
52.877 | |
|
Marsh McLennan Cos. US5717481023 |
194,10 | 192,30 | 194,10 | 196,31 | 1,80 | 0,94 |
16:21 29.10.2026 |
52.410 | |
|
Garmin CH0114405324 |
277,13 | 272,51 | 274,22 | 280,89 | 4,62 | 1,70 |
16:21 29.10.2026 |
52.071 | |
|
Roper Technolgies US7766961061 |
438,58 | 440,66 | 436,56 | 445,24 | -2,08 | -0,47 |
16:21 29.10.2026 |
51.894 | |
|
Equifax US2944291051 |
177,03 | 176,03 | 176,84 | 179,74 | 1,00 | 0,57 |
16:21 29.10.2026 |
51.809 | |
|
Thermo Fisher Scientific US8835561023 |
703,83 | 704,15 | 700,00 | 708,16 | -0,32 | -0,05 |
16:21 29.10.2026 |
51.668 | |
|
Dollar Tree US2567461080 |
130,04 | 127,18 | 127,69 | 130,13 | 2,86 | 2,25 |
16:21 29.10.2026 |
50.430 | |
|
Masco US5745991068 |
79,16 | 76,05 | 77,28 | 79,23 | 3,11 | 4,09 |
16:21 29.10.2026 |
50.363 | |
|
Ross Stores US7782961038 |
231,75 | 227,98 | 230,32 | 232,07 | 3,77 | 1,65 |
16:21 29.10.2026 |
50.158 | |
|
Deere US2441991054 |
656,49 | 640,67 | 625,99 | 663,41 | 15,82 | 2,47 |
16:21 29.10.2026 |
47.952 | |
|
Cummins US2310211063 |
522,35 | 531,39 | 512,40 | 524,23 | -9,04 | -1,70 |
16:21 29.10.2026 |
47.126 | |
|
State Street US8574771031 |
175,00 | 173,54 | 174,27 | 175,65 | 1,46 | 0,84 |
16:21 29.10.2026 |
46.163 | |
|
Expedia US30212P3038 |
283,65 | 275,53 | 273,95 | 284,53 | 8,12 | 2,95 |
16:21 29.10.2026 |
45.667 | |
|
Brown-Forman B US1156372096 |
27,64 | 27,75 | 27,62 | 28,25 | -0,11 | -0,40 |
16:21 29.10.2026 |
44.416 | |
|
HCA US40412C1018 |
472,87 | 463,22 | 467,39 | 477,67 | 9,65 | 2,08 |
16:21 29.10.2026 |
43.960 | |
|
Extra Space Storage US30225T1025 |
148,28 | 144,75 | 146,43 | 148,59 | 3,53 | 2,44 |
16:21 29.10.2026 |
43.392 | |
|
Agilent Technologies US00846U1016 |
180,47 | 181,48 | 180,23 | 182,72 | -1,01 | -0,56 |
16:21 29.10.2026 |
42.873 | |
|
CF Industries US1252691001 |
118,43 | 119,92 | 118,20 | 121,12 | -1,49 | -1,24 |
16:21 29.10.2026 |
42.253 | |
|
Principal Financial Group US74251V1026 |
113,15 | 111,84 | 112,92 | 113,82 | 1,31 | 1,17 |
16:21 29.10.2026 |
42.203 | |
|
Equinix US29444U7000 |
1049,50 | 1007,66 | 1035,49 | 1068,33 | 41,84 | 4,15 |
16:21 29.10.2026 |
41.777 | |
|
Church Dwight US1713401024 |
105,30 | 104,75 | 104,49 | 106,42 | 0,55 | 0,53 |
16:21 29.10.2026 |
39.449 | |
|
Aflac US0010551028 |
123,19 | 121,75 | 123,14 | 124,24 | 1,44 | 1,18 |
16:21 29.10.2026 |
39.147 | |
|
Jack Henry Associates US4262811015 |
160,33 | 158,11 | 158,21 | 161,57 | 2,22 | 1,40 |
16:21 29.10.2026 |
38.534 |
** 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.
