S&P 500
6.078,72
PKT
-7,65
PKT
-0,13
%
offiziell, realtime
6.115,75
USD
-4,75
USD
-0,08
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
V.F. US9182041080 |
23,66 | 23,52 | 23,66 | 23,79 | 0,14 | 0,60 |
16:30 23.01.2025 |
47.083.087 | |
|
DENTSPLY SIRONA US24906P1093 |
18,38 | 18,48 | 18,38 | 18,38 | -0,10 | -0,54 |
16:30 23.01.2025 |
22.236.500 | |
|
Bath Body Works US0708301041 |
35,72 | 35,60 | 35,72 | 35,72 | 0,12 | 0,34 |
16:30 23.01.2025 |
21.068.787 | |
|
Illumina US4523271090 |
133,78 | 133,78 | 133,78 | 133,78 | 0,00 | 0,00 |
16:30 23.01.2025 |
17.890.839 | |
|
Comerica US2003401070 |
60,00 | 63,50 | 60,00 | 60,00 | -3,50 | -5,51 |
16:30 23.01.2025 |
15.656.670 | |
|
Qorvo US74736K1016 |
83,37 | 84,20 | 82,05 | 83,37 | -0,83 | -0,99 |
16:30 23.01.2025 |
14.798.621 | |
|
Robert Half US7703231032 |
68,00 | 68,50 | 68,00 | 68,00 | -0,50 | -0,73 |
16:30 23.01.2025 |
14.003.623 | |
|
NVIDIA US67066G1040 |
145,76 | 147,07 | 143,73 | 145,77 | -1,31 | -0,89 |
16:30 23.01.2025 |
9.338.949 | |
|
Palantir US69608A1088 |
77,40 | 76,87 | 76,00 | 78,41 | 0,53 | 0,68 |
16:30 23.01.2025 |
3.088.649 | |
|
Tesla US88160R1014 |
412,00 | 415,11 | 410,36 | 420,67 | -3,11 | -0,75 |
16:30 23.01.2025 |
2.928.299 | |
|
Apple US0378331005 |
225,83 | 223,83 | 224,26 | 226,26 | 2,00 | 0,89 |
16:30 23.01.2025 |
2.873.560 | |
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
54,87 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 |
05:20 01.01.2025 |
2.283.246 | |
|
Intel US4581401001 |
21,50 | 21,86 | 21,50 | 21,75 | -0,37 | -1,67 |
16:30 23.01.2025 |
2.111.729 | |
|
Amazon US0231351067 |
233,66 | 235,01 | 231,52 | 234,19 | -1,35 | -0,57 |
16:30 23.01.2025 |
1.880.762 | |
|
AMD (Advanced Micro Devices) US0079031078 |
123,06 | 123,75 | 120,64 | 123,10 | -0,69 | -0,56 |
16:30 23.01.2025 |
1.665.268 | |
|
Electronic Arts US2855121099 |
117,63 | 142,35 | 116,31 | 122,70 | -24,72 | -17,37 |
16:30 23.01.2025 |
1.659.647 | |
|
Micron Technology US5951121038 |
104,28 | 109,23 | 104,05 | 105,67 | -4,95 | -4,53 |
16:30 23.01.2025 |
1.528.332 | |
|
Bank of America US0605051046 |
46,56 | 45,79 | 46,05 | 46,74 | 0,77 | 1,68 |
16:30 23.01.2025 |
1.303.690 | |
|
Super Micro Computer US86800U3023 |
33,16 | 33,86 | 32,79 | 33,38 | -0,70 | -2,07 |
16:30 23.01.2025 |
1.167.261 | |
|
AT&T US00206R1023 |
22,38 | 22,32 | 22,23 | 22,46 | 0,06 | 0,25 |
16:30 23.01.2025 |
1.128.675 | |
|
Walgreens Boots Alliance US9314271084 |
11,65 | 11,62 | 11,58 | 12,09 | 0,03 | 0,26 |
16:30 23.01.2025 |
1.103.787 | |
|
Freeport-McMoRan US35671D8570 |
36,84 | 39,09 | 36,47 | 38,12 | -2,25 | -5,76 |
16:30 23.01.2025 |
1.102.572 | |
|
Alphabet A (ex Google) US02079K3059 |
198,19 | 198,37 | 197,31 | 199,52 | -0,18 | -0,09 |
16:30 23.01.2025 |
1.060.831 | |
|
Pfizer US7170811035 |
26,04 | 26,01 | 25,86 | 26,09 | 0,03 | 0,10 |
16:30 23.01.2025 |
1.046.209 | |
|
Alphabet C (ex Google) US02079K1079 |
199,97 | 200,03 | 198,96 | 201,26 | -0,06 | -0,03 |
16:30 23.01.2025 |
990.344 | |
|
Ford Motor US3453708600 |
10,02 | 10,03 | 9,98 | 10,09 | -0,02 | -0,15 |
16:30 23.01.2025 |
960.530 | |
|
Kinder Morgan US49456B1017 |
30,33 | 30,78 | 30,14 | 31,14 | -0,45 | -1,46 |
16:30 23.01.2025 |
941.476 | |
|
Broadcom US11135F1012 |
238,23 | 240,91 | 236,20 | 238,85 | -2,68 | -1,11 |
16:30 23.01.2025 |
912.234 | |
|
GE Aerospace (ex General Electric) US3696043013 |
203,14 | 188,36 | 198,13 | 207,64 | 14,78 | 7,85 |
16:30 23.01.2025 |
886.469 | |
|
Verizon US92343V1044 |
39,25 | 38,95 | 39,09 | 39,39 | 0,30 | 0,77 |
16:30 23.01.2025 |
863.096 | |
|
Oracle US68389X1054 |
185,69 | 184,22 | 181,50 | 186,48 | 1,47 | 0,80 |
16:30 23.01.2025 |
742.331 | |
|
Microsoft US5949181045 |
443,67 | 446,20 | 441,55 | 444,48 | -2,53 | -0,57 |
16:30 23.01.2025 |
737.695 | |
|
CSX US1264081035 |
33,62 | 33,24 | 33,57 | 34,10 | 0,38 | 1,13 |
16:30 23.01.2025 |
705.022 | |
|
Arista Networks US0404131064 |
393,70 | 394,00 | 0,00 | 0,00 | -0,30 | -0,08 |
20:26 15.12.2024 |
626.646 | |
|
Moderna US60770K1079 |
37,64 | 38,50 | 37,00 | 39,39 | -0,86 | -2,23 |
16:30 23.01.2025 |
564.981 | |
|
Comcast US20030N1019 |
36,93 | 37,11 | 36,92 | 37,36 | -0,18 | -0,49 |
16:30 23.01.2025 |
529.388 | |
|
Cisco US17275R1023 |
61,53 | 61,63 | 61,45 | 61,71 | -0,10 | -0,16 |
16:30 23.01.2025 |
480.768 | |
|
Lam Research US5128071082 |
733,30 | 738,70 | 0,00 | 0,00 | -5,40 | -0,73 |
17:42 13.10.2024 |
457.765 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
625,13 | 623,50 | 621,25 | 628,00 | 1,63 | 0,26 |
16:30 23.01.2025 |
457.235 | |
|
Netflix US64110L1061 |
968,94 | 953,99 | 955,00 | 977,87 | 14,95 | 1,57 |
16:30 23.01.2025 |
445.406 |
** 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.