S&P 500
6.715,79
PKT
+0,44
PKT
+0,01
%
offiziell, realtime
6.764,00
USD
-2,75
USD
-0,04
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
V.F. US9182041080 |
12,80 | 12,81 | 12,80 | 12,80 | -0,01 | -0,09 |
04:44 05.10.2025 |
47.083.087 | |
|
NVIDIA US67066G1040 |
187,62 | 188,89 | 185,38 | 190,36 | -1,27 | -0,67 |
04:44 05.10.2025 |
36.200.762 | |
|
Tesla US88160R1014 |
429,83 | 436,00 | 416,60 | 446,72 | -6,17 | -1,42 |
04:44 05.10.2025 |
29.817.928 | |
|
Intel US4581401001 |
36,83 | 37,30 | 36,46 | 38,08 | -0,47 | -1,26 |
04:44 05.10.2025 |
27.978.113 | |
|
DENTSPLY SIRONA US24906P1093 |
11,08 | 10,96 | 10,86 | 11,08 | 0,13 | 1,14 |
04:44 05.10.2025 |
22.236.500 | |
|
Palantir US69608A1088 |
173,07 | 187,05 | 170,77 | 186,81 | -13,98 | -7,47 |
04:44 05.10.2025 |
21.621.657 | |
|
Bath Body Works US0708301041 |
21,78 | 21,76 | 21,78 | 21,78 | 0,03 | 0,11 |
04:44 05.10.2025 |
21.068.787 | |
|
Illumina US4523271090 |
85,93 | 86,37 | 83,95 | 86,31 | -0,44 | -0,51 |
04:44 05.10.2025 |
17.890.839 | |
|
Apple US0378331005 |
258,02 | 257,13 | 253,98 | 259,24 | 0,89 | 0,35 |
04:44 05.10.2025 |
16.274.080 | |
|
Comerica US2003401070 |
59,50 | 58,50 | 59,50 | 59,50 | 1,00 | 1,71 |
04:44 05.10.2025 |
15.656.670 | |
|
Qorvo US74736K1016 |
77,96 | 78,06 | 77,96 | 77,96 | -0,10 | -0,13 |
04:44 05.10.2025 |
14.798.621 | |
|
Ford Motor US3453708600 |
12,67 | 12,22 | 12,21 | 12,67 | 0,45 | 3,68 |
04:44 05.10.2025 |
14.164.234 | |
|
Robert Half US7703231032 |
29,00 | 28,60 | 29,00 | 29,00 | 0,40 | 1,40 |
04:44 05.10.2025 |
14.003.623 | |
|
Pfizer US7170811035 |
27,37 | 27,08 | 27,04 | 27,68 | 0,29 | 1,07 |
04:44 05.10.2025 |
13.926.834 | |
|
Amazon US0231351067 |
219,51 | 222,41 | 219,34 | 224,19 | -2,90 | -1,30 |
04:44 05.10.2025 |
12.483.013 | |
|
Alphabet A (ex Google) US02079K3059 |
245,35 | 245,69 | 241,67 | 246,29 | -0,34 | -0,14 |
04:44 05.10.2025 |
11.546.077 | |
|
AMD (Advanced Micro Devices) US0079031078 |
164,67 | 169,73 | 163,14 | 170,59 | -5,06 | -2,98 |
04:44 05.10.2025 |
10.953.670 | |
|
Micron Technology US5951121038 |
187,83 | 183,75 | 184,92 | 191,84 | 4,08 | 2,22 |
04:44 05.10.2025 |
9.035.087 | |
|
Super Micro Computer US86800U3023 |
51,96 | 52,50 | 50,81 | 53,51 | -0,54 | -1,03 |
04:44 05.10.2025 |
8.438.726 | |
|
Comcast US20030N1019 |
30,90 | 30,40 | 30,42 | 31,20 | 0,50 | 1,64 |
04:44 05.10.2025 |
8.327.414 | |
|
Bank of America US0605051046 |
50,64 | 50,48 | 50,56 | 51,12 | 0,16 | 0,32 |
04:44 05.10.2025 |
8.096.726 | |
|
Alphabet C (ex Google) US02079K1079 |
246,45 | 246,43 | 242,50 | 247,10 | 0,02 | 0,01 |
04:44 05.10.2025 |
7.611.112 | |
|
AT&T US00206R1023 |
27,06 | 27,01 | 27,00 | 27,22 | 0,05 | 0,19 |
04:44 05.10.2025 |
7.321.345 | |
|
Robinhood US7707001027 |
148,67 | 145,70 | 145,25 | 150,20 | 2,97 | 2,04 |
04:44 05.10.2025 |
7.294.104 | |
|
Chipotle Mexican Grill US1696561059 |
41,76 | 40,27 | 40,19 | 41,95 | 1,49 | 3,70 |
04:44 05.10.2025 |
5.899.949 | |
|
Microsoft US5949181045 |
517,35 | 515,74 | 515,00 | 520,45 | 1,61 | 0,31 |
04:44 05.10.2025 |
5.492.106 | |
|
Freeport-McMoRan US35671D8570 |
39,67 | 38,87 | 38,92 | 40,35 | 0,80 | 2,06 |
04:44 05.10.2025 |
5.364.088 | |
|
Verizon US92343V1044 |
43,67 | 43,40 | 43,41 | 43,92 | 0,27 | 0,62 |
04:44 05.10.2025 |
5.200.972 | |
|
Broadcom US11135F1012 |
338,37 | 338,18 | 335,80 | 344,40 | 0,19 | 0,06 |
04:44 05.10.2025 |
5.073.371 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
710,56 | 727,05 | 710,18 | 730,99 | -16,49 | -2,27 |
04:44 05.10.2025 |
4.802.147 | |
|
AES US00130H1059 |
14,58 | 14,29 | 14,26 | 14,63 | 0,29 | 2,03 |
04:44 05.10.2025 |
4.631.350 | |
|
CSX US1264081035 |
36,01 | 35,57 | 35,42 | 36,06 | 0,44 | 1,24 |
04:44 05.10.2025 |
4.507.890 | |
|
Huntington BancAkties US4461501045 |
17,21 | 17,04 | 17,09 | 17,32 | 0,17 | 1,00 |
04:44 05.10.2025 |
4.403.374 | |
|
Amcor JE00BJ1F3079 |
8,18 | 8,23 | 8,15 | 8,25 | -0,05 | -0,61 |
04:44 05.10.2025 |
4.397.303 | |
|
Carnival PA1436583006 |
28,57 | 28,85 | 28,48 | 29,23 | -0,28 | -0,97 |
04:44 05.10.2025 |
4.364.063 | |
|
Bristol-Myers Squibb US1101221083 |
45,45 | 45,73 | 44,66 | 46,18 | -0,28 | -0,61 |
04:44 05.10.2025 |
4.335.191 | |
|
Cisco US17275R1023 |
67,92 | 68,31 | 67,67 | 68,59 | -0,39 | -0,57 |
04:44 05.10.2025 |
4.309.163 | |
|
Coca-Cola US1912161007 |
66,65 | 66,10 | 66,04 | 66,99 | 0,55 | 0,83 |
04:44 05.10.2025 |
4.227.848 | |
|
Nike US6541061031 |
71,93 | 74,57 | 71,93 | 74,75 | -2,64 | -3,54 |
04:44 05.10.2025 |
4.137.082 | |
|
KeyCorp US4932671088 |
18,63 | 18,45 | 18,50 | 18,76 | 0,18 | 0,98 |
04:44 05.10.2025 |
3.930.499 |
** 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.