anmelden
S&P 500
7.371,31
PKT
-57,47
PKT
-0,77
%
Indikation, realtime*
7.369,93
PKT
-58,85
PKT
-0,79
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Darden Restaurants US2371941053 |
210,77 | 206,98 | 206,65 | 211,76 | 3,79 | 1,83 |
17:32 29.07.2026 |
62.484 | |
|
General Dynamics US3695501086 |
388,94 | 393,19 | 388,12 | 400,00 | -4,25 | -1,08 |
17:32 29.07.2026 |
62.461 | |
|
Hershey US4278661081 |
185,10 | 183,39 | 183,22 | 188,17 | 1,71 | 0,93 |
17:32 29.07.2026 |
62.384 | |
|
Ecolab US2788651006 |
279,98 | 282,90 | 279,06 | 285,68 | -2,92 | -1,03 |
17:32 29.07.2026 |
61.499 | |
|
Hilton Worldwide US43300A2033 |
321,01 | 322,43 | 317,59 | 322,73 | -1,42 | -0,44 |
17:32 29.07.2026 |
60.969 | |
|
Becton, Dickinson US0758871091 |
167,84 | 166,34 | 165,24 | 169,00 | 1,50 | 0,90 |
17:32 29.07.2026 |
60.131 | |
|
Dollar Tree US2567461080 |
128,05 | 126,76 | 126,25 | 128,43 | 1,29 | 1,02 |
17:32 29.07.2026 |
59.827 | |
|
HCA US40412C1018 |
409,00 | 418,19 | 407,57 | 420,00 | -9,19 | -2,20 |
17:32 29.07.2026 |
58.633 | |
|
Arthur J. Gallagher US3635761097 |
268,77 | 265,31 | 260,40 | 269,04 | 3,46 | 1,30 |
17:32 29.07.2026 |
58.396 | |
|
Deckers Outdoor US2435371073 |
101,86 | 103,92 | 101,42 | 103,36 | -2,06 | -1,98 |
17:32 29.07.2026 |
57.544 | |
|
Cincinnati Financial US1720621010 |
179,90 | 182,63 | 178,48 | 180,66 | -2,73 | -1,49 |
17:32 29.07.2026 |
56.021 | |
|
Ameren US0236081024 |
111,02 | 112,51 | 110,76 | 112,90 | -1,49 | -1,32 |
17:32 29.07.2026 |
55.111 | |
|
Chubb CH0044328745 |
364,34 | 363,50 | 361,63 | 365,91 | 0,84 | 0,23 |
17:32 29.07.2026 |
54.616 | |
|
Lockheed Martin US5398301094 |
576,19 | 581,31 | 574,97 | 586,99 | -5,12 | -0,88 |
17:32 29.07.2026 |
54.592 | |
|
Edison International US2810201077 |
79,14 | 79,79 | 79,00 | 80,29 | -0,65 | -0,81 |
17:32 29.07.2026 |
54.029 | |
|
Illinois Tool Works US4523081093 |
292,30 | 295,16 | 290,66 | 298,00 | -2,86 | -0,97 |
17:32 29.07.2026 |
53.947 | |
|
Align Technology US0162551016 |
179,95 | 175,60 | 174,85 | 182,07 | 4,35 | 2,48 |
17:32 29.07.2026 |
53.811 | |
|
Consolidated Edison US2091151041 |
112,01 | 111,98 | 111,64 | 112,92 | 0,03 | 0,03 |
17:32 29.07.2026 |
53.770 | |
|
TE Connectivity IE000IVNQZ81 |
211,08 | 214,29 | 210,34 | 214,90 | -3,21 | -1,50 |
17:32 29.07.2026 |
53.189 | |
|
Republic Services US7607591002 |
221,45 | 216,63 | 217,37 | 221,45 | 4,82 | 2,22 |
17:32 29.07.2026 |
52.908 | |
|
Zebra Technologies US9892071054 |
282,44 | 284,40 | 281,31 | 288,00 | -1,96 | -0,69 |
17:32 29.07.2026 |
52.829 | |
|
W. R. Berkley US0844231029 |
75,98 | 76,17 | 75,52 | 76,51 | -0,19 | -0,25 |
17:32 29.07.2026 |
51.596 | |
|
Stryker US8636671013 |
350,39 | 346,60 | 343,28 | 352,11 | 3,79 | 1,09 |
17:32 29.07.2026 |
51.412 | |
|
Howmet Aerospace US4432011082 |
280,04 | 286,04 | 278,66 | 285,48 | -6,00 | -2,10 |
17:32 29.07.2026 |
51.380 | |
|
J.B. Hunt Transportation Services US4456581077 |
271,69 | 277,62 | 269,17 | 276,73 | -5,93 | -2,14 |
17:32 29.07.2026 |
50.982 | |
|
Tapestry US8760301072 |
148,24 | 150,90 | 147,55 | 149,40 | -2,66 | -1,76 |
17:32 29.07.2026 |
50.982 | |
|
Roper Technolgies US7766961061 |
404,31 | 390,92 | 390,93 | 404,54 | 13,39 | 3,43 |
17:32 29.07.2026 |
50.504 | |
|
Gartner US3666511072 |
163,97 | 155,84 | 155,95 | 163,97 | 8,13 | 5,22 |
17:32 29.07.2026 |
50.046 | |
|
NRG Energy US6293775085 |
124,71 | 127,56 | 124,71 | 127,19 | -2,85 | -2,23 |
17:32 29.07.2026 |
49.865 | |
|
CDW US12514G1085 |
145,57 | 144,03 | 144,03 | 147,68 | 1,54 | 1,07 |
17:32 29.07.2026 |
48.535 | |
|
Hartford Financial Services Group US4165151048 |
144,83 | 143,42 | 142,57 | 144,96 | 1,41 | 0,98 |
17:32 29.07.2026 |
48.127 | |
|
Vertex Pharmaceuticals US92532F1003 |
490,00 | 490,39 | 488,43 | 492,99 | -0,39 | -0,08 |
17:32 29.07.2026 |
47.726 | |
|
The Cigna Group Registered US1255231003 |
298,38 | 301,06 | 297,11 | 303,00 | -2,68 | -0,89 |
17:32 29.07.2026 |
47.722 | |
|
PNC Financial Services Group US6934751057 |
251,02 | 251,60 | 249,04 | 251,99 | -0,58 | -0,23 |
17:32 29.07.2026 |
47.526 | |
|
J. M. Smucker US8326964058 |
126,41 | 123,04 | 123,53 | 127,27 | 3,37 | 2,74 |
17:32 29.07.2026 |
47.474 | |
|
Dollar General US2566771059 |
126,99 | 125,97 | 124,70 | 127,66 | 1,02 | 0,81 |
17:32 29.07.2026 |
46.522 | |
|
PulteGroup US7458671010 |
133,18 | 134,75 | 131,90 | 134,30 | -1,57 | -1,17 |
17:32 29.07.2026 |
46.515 | |
|
Sempra Energy US8168511090 |
89,89 | 90,56 | 89,60 | 91,07 | -0,67 | -0,74 |
17:32 29.07.2026 |
46.449 | |
|
Public Storage US74460D1090 |
333,39 | 330,47 | 329,10 | 335,29 | 2,92 | 0,88 |
17:32 29.07.2026 |
46.037 | |
|
Wynn Resorts US9831341071 |
98,30 | 99,02 | 98,23 | 99,28 | -0,72 | -0,73 |
17:32 29.07.2026 |
45.836 |
** 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.