S&P 500
5.521,52
PKT
-77,78
PKT
-1,39
%
offiziell, realtime
5.569,50
USD
+42,00
USD
+0,76
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Carnival PA1436583006 |
19,12 | 19,50 | 18,79 | 19,79 | -0,38 | -1,95 |
05:32 14.03.2025 |
4.216.011 | |
|
Huntington BancAkties US4461501045 |
14,28 | 14,55 | 14,27 | 14,67 | -0,27 | -1,86 |
05:32 14.03.2025 |
4.032.034 | |
|
Adobe US00724F1012 |
377,84 | 438,60 | 374,50 | 404,21 | -60,76 | -13,85 |
05:32 14.03.2025 |
3.992.492 | |
|
JPMorgan Chase US46625H1005 |
225,19 | 227,90 | 224,24 | 229,42 | -2,71 | -1,19 |
05:32 14.03.2025 |
3.952.086 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
590,64 | 619,56 | 586,51 | 620,00 | -28,92 | -4,67 |
05:32 14.03.2025 |
3.918.474 | |
|
Charles Schwab US8085131055 |
73,51 | 74,22 | 72,95 | 74,59 | -0,71 | -0,96 |
05:32 14.03.2025 |
3.800.685 | |
|
Southwest Airlines US8447411088 |
31,00 | 30,10 | 30,20 | 31,55 | 0,90 | 2,99 |
05:32 14.03.2025 |
3.757.913 | |
|
Schlumberger AN8068571086 |
39,93 | 40,05 | 39,63 | 40,63 | -0,12 | -0,30 |
05:32 14.03.2025 |
3.739.086 | |
|
Starbucks US8552441094 |
96,04 | 98,69 | 95,93 | 98,83 | -2,65 | -2,69 |
05:32 14.03.2025 |
3.674.623 | |
|
Delta Air Lines US2473617023 |
43,92 | 45,30 | 42,84 | 46,11 | -1,38 | -3,05 |
05:32 14.03.2025 |
3.534.957 | |
|
Mondelez US6092071058 |
64,69 | 64,98 | 64,66 | 65,51 | -0,29 | -0,45 |
05:32 14.03.2025 |
3.262.895 | |
|
KeyCorp US4932671088 |
15,15 | 15,48 | 15,14 | 15,61 | -0,33 | -2,13 |
05:32 14.03.2025 |
3.188.054 | |
|
The Kraft Heinz Company US5007541064 |
30,19 | 30,30 | 30,12 | 30,83 | -0,11 | -0,36 |
05:32 14.03.2025 |
3.140.108 | |
|
Oracle US68389X1054 |
147,66 | 150,89 | 145,49 | 149,74 | -3,23 | -2,14 |
05:32 14.03.2025 |
3.128.909 | |
|
Truist Financial US89832Q1094 |
39,48 | 39,84 | 39,41 | 40,16 | -0,36 | -0,90 |
05:32 14.03.2025 |
3.061.918 | |
|
PayPal US70450Y1038 |
66,91 | 68,62 | 66,71 | 68,91 | -1,71 | -2,49 |
05:32 14.03.2025 |
2.993.785 | |
|
Merck US58933Y1055 |
94,71 | 93,35 | 93,50 | 96,30 | 1,36 | 1,46 |
05:32 14.03.2025 |
2.948.978 | |
|
Newmont US6516391066 |
45,65 | 43,63 | 43,97 | 46,27 | 2,02 | 4,63 |
05:32 14.03.2025 |
2.935.676 | |
|
Halliburton US4062161017 |
24,34 | 24,71 | 24,21 | 25,22 | -0,37 | -1,50 |
05:32 14.03.2025 |
2.899.559 | |
|
Occidental Petroleum US6745991058 |
45,45 | 46,10 | 44,96 | 46,63 | -0,65 | -1,41 |
05:32 14.03.2025 |
2.840.255 | |
|
Devon Energy US25179M1036 |
33,79 | 34,75 | 33,43 | 34,58 | -0,96 | -2,76 |
05:32 14.03.2025 |
2.783.315 | |
|
Moderna US60770K1079 |
34,30 | 35,01 | 34,20 | 38,08 | -0,71 | -2,03 |
05:32 14.03.2025 |
2.742.278 | |
|
Norwegian Cruise Line BMG667211046 |
18,53 | 19,01 | 18,21 | 19,32 | -0,48 | -2,52 |
05:32 14.03.2025 |
2.701.853 | |
|
Kinder Morgan US49456B1017 |
26,54 | 26,52 | 26,34 | 26,78 | 0,02 | 0,08 |
05:32 14.03.2025 |
2.681.794 | |
|
Bristol-Myers Squibb US1101221083 |
60,28 | 59,81 | 59,79 | 60,76 | 0,47 | 0,79 |
05:32 14.03.2025 |
2.659.803 | |
|
United Airlines US9100471096 |
69,90 | 72,46 | 67,70 | 73,31 | -2,56 | -3,53 |
05:32 14.03.2025 |
2.654.950 | |
|
ConocoPhillips US20825C1045 |
96,19 | 97,75 | 96,14 | 99,29 | -1,56 | -1,60 |
05:32 14.03.2025 |
2.645.597 | |
|
Walt Disney US2546871060 |
96,87 | 98,76 | 95,94 | 98,64 | -1,89 | -1,91 |
05:32 14.03.2025 |
2.641.831 | |
|
Microchip Technology US5950171042 |
51,89 | 51,90 | 51,32 | 53,51 | -0,01 | -0,02 |
05:32 14.03.2025 |
2.640.988 | |
|
NextEra Energy US65339F1012 |
72,73 | 72,92 | 72,06 | 73,54 | -0,19 | -0,26 |
05:32 14.03.2025 |
2.557.020 | |
|
Williams Companies US9694571004 |
56,18 | 56,30 | 55,56 | 56,44 | -0,12 | -0,21 |
05:32 14.03.2025 |
2.509.043 | |
|
Baker Hughes US05722G1004 |
41,74 | 42,48 | 41,52 | 42,90 | -0,74 | -1,74 |
05:32 14.03.2025 |
2.462.492 | |
|
Exelon US30161N1019 |
43,47 | 42,61 | 42,75 | 43,51 | 0,86 | 2,02 |
05:32 14.03.2025 |
2.404.367 | |
|
Chipotle Mexican Grill US1696561059 |
48,73 | 50,05 | 48,23 | 49,93 | -1,32 | -2,64 |
05:32 14.03.2025 |
2.393.718 | |
|
Synchrony Financial US87165B1035 |
51,90 | 53,61 | 51,32 | 53,79 | -1,71 | -3,19 |
05:32 14.03.2025 |
2.360.158 | |
|
Regions Financial US7591EP1005 |
20,84 | 21,06 | 20,80 | 21,38 | -0,22 | -1,04 |
05:32 14.03.2025 |
2.319.136 | |
|
General Motors US37045V1008 |
47,11 | 47,90 | 46,88 | 49,27 | -0,79 | -1,65 |
05:32 14.03.2025 |
2.317.038 | |
|
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 | |
|
Gilead Sciences US3755581036 |
113,35 | 113,99 | 112,72 | 115,37 | -0,64 | -0,56 |
05:32 14.03.2025 |
2.272.425 | |
|
U.S. Bancorp US9029733048 |
40,92 | 41,68 | 40,81 | 41,96 | -0,76 | -1,82 |
05:32 14.03.2025 |
2.242.382 |
** 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.