S&P 500
6.833,20
PKT
+58,44
PKT
+0,86
%
Indikation*
6.834,50
PKT
+59,74
PKT
+0,88
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
C.H. Robinson Worldwide US12541W2098 |
166,46 | 165,03 | 164,49 | 167,10 | 1,43 | 0,87 |
13:29 20.12.2025 |
1.811.286 | |
|
Hershey US4278661081 |
189,26 | 188,16 | 187,74 | 191,15 | 1,10 | 0,58 |
13:29 20.12.2025 |
1.807.141 | |
|
Prudential Financial US7443201022 |
114,99 | 115,55 | 114,27 | 115,86 | -0,56 | -0,48 |
13:29 20.12.2025 |
1.799.317 | |
|
Synopsys US8716071076 |
463,73 | 458,13 | 460,33 | 469,57 | 5,60 | 1,22 |
13:29 20.12.2025 |
1.787.842 | |
|
Stanley Black Decker US8545021011 |
72,75 | 72,94 | 72,42 | 73,22 | -0,19 | -0,26 |
13:29 20.12.2025 |
1.776.785 | |
|
M&T Bank US55261F1049 |
205,82 | 203,66 | 204,04 | 206,80 | 2,16 | 1,06 |
13:29 20.12.2025 |
1.765.552 | |
|
Alliant Energy US0188021085 |
64,63 | 65,69 | 64,54 | 65,70 | -1,06 | -1,61 |
13:29 20.12.2025 |
1.764.460 | |
|
American Water Works US0304201033 |
130,25 | 133,02 | 130,22 | 132,68 | -2,77 | -2,08 |
13:29 20.12.2025 |
1.764.359 | |
|
Royal Caribbean Cruises LR0008862868 |
293,59 | 286,73 | 286,79 | 300,39 | 6,86 | 2,39 |
13:29 20.12.2025 |
1.760.548 | |
|
Expedia US30212P3038 |
289,25 | 285,59 | 286,51 | 292,40 | 3,66 | 1,28 |
13:29 20.12.2025 |
1.759.208 | |
|
Hologic US4364401012 |
74,95 | 74,94 | 74,88 | 75,00 | 0,01 | 0,01 |
13:29 20.12.2025 |
1.755.136 | |
|
Bio-Techne US09073M1045 |
58,27 | 57,10 | 57,03 | 58,86 | 1,17 | 2,05 |
13:29 20.12.2025 |
1.750.229 | |
|
Pentair IE00BLS09M33 |
103,87 | 103,40 | 102,68 | 103,88 | 0,47 | 0,45 |
13:29 20.12.2025 |
1.735.393 | |
|
TKO GROUP US87256C1018 |
213,44 | 211,61 | 211,06 | 215,04 | 1,83 | 0,86 |
13:29 20.12.2025 |
1.732.439 | |
|
Trimble Navigation US8962391004 |
80,88 | 79,91 | 79,68 | 81,36 | 0,97 | 1,21 |
13:29 20.12.2025 |
1.711.184 | |
|
Garmin CH0114405324 |
201,62 | 202,20 | 200,53 | 203,14 | -0,58 | -0,29 |
13:29 20.12.2025 |
1.705.358 | |
|
Verisk Analytics A US92345Y1064 |
218,03 | 218,57 | 216,78 | 220,25 | -0,54 | -0,25 |
13:29 20.12.2025 |
1.702.180 | |
|
W. R. Berkley US0844231029 |
69,37 | 69,55 | 69,34 | 69,95 | -0,18 | -0,26 |
13:29 20.12.2025 |
1.695.071 | |
|
Howmet Aerospace US4432011082 |
203,49 | 198,00 | 199,02 | 203,73 | 5,49 | 2,77 |
13:29 20.12.2025 |
1.671.744 | |
|
HCA US40412C1018 |
472,98 | 466,56 | 464,18 | 473,30 | 6,42 | 1,38 |
13:29 20.12.2025 |
1.671.106 | |
|
Gartner US3666511072 |
250,76 | 249,57 | 246,86 | 253,40 | 1,19 | 0,48 |
13:29 20.12.2025 |
1.664.325 | |
|
Ecolab US2788651006 |
263,59 | 262,92 | 260,76 | 264,00 | 0,67 | 0,25 |
13:29 20.12.2025 |
1.652.236 | |
|
Ametek US0311001004 |
203,29 | 201,96 | 201,94 | 203,55 | 1,33 | 0,66 |
13:29 20.12.2025 |
1.649.853 | |
|
T. Rowe Price Group US74144T1088 |
103,28 | 103,32 | 102,59 | 103,75 | -0,04 | -0,04 |
13:29 20.12.2025 |
1.648.652 | |
|
Travelers US89417E1091 |
292,92 | 293,65 | 291,41 | 295,10 | -0,73 | -0,25 |
13:29 20.12.2025 |
1.647.963 | |
|
F5 Networks US3156161024 |
256,91 | 259,11 | 255,76 | 262,34 | -2,20 | -0,85 |
13:29 20.12.2025 |
1.646.504 | |
|
PerkinElmer US7140461093 |
96,24 | 96,26 | 95,55 | 96,92 | -0,02 | -0,02 |
13:29 20.12.2025 |
1.639.610 | |
|
Republic Services US7607591002 |
213,14 | 213,46 | 212,09 | 213,57 | -0,32 | -0,15 |
13:29 20.12.2025 |
1.636.291 | |
|
Cencora US03073E1055 |
340,93 | 340,58 | 340,61 | 345,53 | 0,35 | 0,10 |
13:29 20.12.2025 |
1.629.764 | |
|
Autodesk US0527691069 |
300,08 | 299,24 | 298,00 | 301,54 | 0,84 | 0,28 |
13:29 20.12.2025 |
1.614.541 | |
|
CME Group A US12572Q1058 |
269,09 | 266,03 | 265,47 | 270,40 | 3,06 | 1,15 |
13:29 20.12.2025 |
1.596.965 | |
|
Textron US8832031012 |
89,46 | 87,96 | 87,76 | 89,91 | 1,50 | 1,71 |
13:29 20.12.2025 |
1.588.678 | |
|
Boston Properties US1011211018 |
68,71 | 69,19 | 68,36 | 69,41 | -0,48 | -0,69 |
13:29 20.12.2025 |
1.576.972 | |
|
West Pharmaceutical Services US9553061055 |
272,54 | 268,66 | 269,02 | 272,74 | 3,88 | 1,44 |
13:29 20.12.2025 |
1.569.809 | |
|
Marriott US5719032022 |
310,16 | 306,82 | 304,40 | 311,21 | 3,34 | 1,09 |
13:29 20.12.2025 |
1.552.270 | |
|
Roper Technolgies US7766961061 |
444,99 | 450,51 | 443,65 | 450,83 | -5,52 | -1,23 |
13:29 20.12.2025 |
1.551.679 | |
|
Keysight Technologies US49338L1035 |
202,47 | 199,53 | 200,28 | 203,57 | 2,94 | 1,47 |
13:29 20.12.2025 |
1.529.598 | |
|
Public Storage US74460D1090 |
259,15 | 261,37 | 258,67 | 260,82 | -2,22 | -0,85 |
13:29 20.12.2025 |
1.519.355 | |
|
Broadridge Financial Solutions US11133T1034 |
225,96 | 226,61 | 224,82 | 227,75 | -0,65 | -0,29 |
13:29 20.12.2025 |
1.491.915 | |
|
Extra Space Storage US30225T1025 |
130,07 | 130,89 | 130,00 | 131,05 | -0,82 | -0,63 |
13:29 20.12.2025 |
1.479.120 |
** 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.