S&P 500
6.944,56
PKT
+2,75
PKT
+0,04
%
Indikation*
6.941,47
PKT
-0,34
PKT
±0,00
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Baker Hughes US05722G1004 |
61,25 | 59,15 | 60,06 | 62,08 | 2,10 | 3,55 |
01:11 12.02.2026 |
4.786.666 | |
|
U.S. Bancorp US9029733048 |
58,96 | 60,55 | 58,70 | 61,19 | -1,59 | -2,63 |
01:11 12.02.2026 |
4.764.928 | |
|
ExxonMobil US30231G1022 |
155,56 | 151,59 | 153,61 | 156,93 | 3,97 | 2,62 |
01:11 12.02.2026 |
4.713.748 | |
|
HP US40434L1052 |
19,76 | 19,81 | 19,50 | 19,90 | -0,05 | -0,25 |
01:11 12.02.2026 |
4.686.540 | |
|
Microchip Technology US5950171042 |
80,75 | 76,86 | 77,89 | 81,27 | 3,89 | 5,06 |
01:11 12.02.2026 |
4.539.924 | |
|
Schlumberger AN8068571086 |
51,56 | 50,32 | 50,93 | 51,99 | 1,24 | 2,46 |
01:11 12.02.2026 |
4.497.511 | |
|
Chipotle Mexican Grill US1696561059 |
37,22 | 38,44 | 36,93 | 38,12 | -1,22 | -3,17 |
01:11 12.02.2026 |
4.399.197 | |
|
Fifth Third Bancorp US3167731005 |
54,33 | 54,50 | 53,90 | 55,40 | -0,17 | -0,31 |
01:11 12.02.2026 |
4.347.002 | |
|
Moderna US60770K1079 |
40,51 | 42,00 | 36,66 | 40,80 | -1,49 | -3,54 |
01:11 12.02.2026 |
4.222.874 | |
|
Norwegian Cruise Line BMG667211046 |
22,95 | 23,56 | 22,55 | 23,33 | -0,61 | -2,59 |
01:11 12.02.2026 |
4.161.128 | |
|
Gilead Sciences US3755581036 |
155,80 | 147,23 | 147,65 | 157,26 | 8,57 | 5,82 |
01:11 12.02.2026 |
3.937.276 | |
|
Dow US2605571031 |
34,00 | 33,60 | 33,70 | 34,77 | 0,40 | 1,19 |
01:11 12.02.2026 |
3.905.168 | |
|
Kinder Morgan US49456B1017 |
31,45 | 31,01 | 31,24 | 31,66 | 0,44 | 1,42 |
01:11 12.02.2026 |
3.889.521 | |
|
T-Mobile US US8725901040 |
209,54 | 199,43 | 188,39 | 210,42 | 10,11 | 5,07 |
01:11 12.02.2026 |
3.855.933 | |
|
QUALCOMM US7475251036 |
141,04 | 140,09 | 139,12 | 142,38 | 0,95 | 0,68 |
01:11 12.02.2026 |
3.777.296 | |
|
PPL US69351T1060 |
36,00 | 36,07 | 35,81 | 36,15 | -0,07 | -0,19 |
01:11 12.02.2026 |
3.776.502 | |
|
Wells Fargo US9497461015 |
88,95 | 91,91 | 88,50 | 92,78 | -2,96 | -3,22 |
01:11 12.02.2026 |
3.701.382 | |
|
Oracle US68389X1054 |
157,16 | 159,89 | 154,00 | 163,65 | -2,73 | -1,71 |
01:11 12.02.2026 |
3.698.743 | |
|
Coinbase US19260Q1076 |
153,20 | 162,51 | 148,85 | 158,00 | -9,31 | -5,73 |
01:11 12.02.2026 |
3.687.834 | |
|
Charles Schwab US8085131055 |
95,45 | 99,25 | 95,10 | 101,12 | -3,80 | -3,83 |
01:11 12.02.2026 |
3.671.273 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
668,69 | 670,72 | 657,15 | 679,23 | -2,03 | -0,30 |
01:11 12.02.2026 |
3.665.081 | |
|
Fiserv US3377381088 |
62,11 | 62,59 | 62,02 | 63,64 | -0,48 | -0,77 |
01:11 12.02.2026 |
3.589.862 | |
|
The Trade Desk A US88339J1051 |
27,23 | 28,13 | 26,95 | 28,36 | -0,90 | -3,20 |
01:11 12.02.2026 |
3.548.236 | |
|
Regions Financial US7591EP1005 |
30,95 | 30,82 | 30,43 | 31,32 | 0,13 | 0,42 |
01:11 12.02.2026 |
3.519.920 | |
|
KeyCorp US4932671088 |
22,54 | 22,94 | 22,41 | 23,27 | -0,40 | -1,74 |
01:11 12.02.2026 |
3.506.851 | |
|
Cognizant US1924461023 |
70,91 | 74,57 | 70,79 | 74,86 | -3,66 | -4,91 |
01:11 12.02.2026 |
3.496.790 | |
|
Merck US58933Y1055 |
119,31 | 117,15 | 116,34 | 119,36 | 2,16 | 1,84 |
01:11 12.02.2026 |
3.475.392 | |
|
Healthpeak Properties US42250P1030 |
16,96 | 17,00 | 16,86 | 17,20 | -0,04 | -0,24 |
01:11 12.02.2026 |
3.436.335 | |
|
Exelon US30161N1019 |
44,45 | 44,64 | 44,34 | 44,76 | -0,19 | -0,43 |
01:11 12.02.2026 |
3.379.071 | |
|
Truist Financial US89832Q1094 |
54,04 | 55,10 | 53,94 | 55,75 | -1,06 | -1,92 |
01:11 12.02.2026 |
3.336.739 | |
|
Salesforce US79466L3024 |
185,00 | 193,45 | 181,83 | 193,31 | -8,45 | -4,37 |
01:11 12.02.2026 |
3.300.978 | |
|
Fortinet US34959E1091 |
87,82 | 85,53 | 84,20 | 88,29 | 2,29 | 2,68 |
01:11 12.02.2026 |
3.263.510 | |
|
Texas Instruments US8825081040 |
226,56 | 220,92 | 223,94 | 231,32 | 5,64 | 2,55 |
01:11 12.02.2026 |
3.237.345 | |
|
Halliburton US4062161017 |
35,03 | 34,02 | 34,57 | 35,28 | 1,01 | 2,97 |
01:11 12.02.2026 |
3.212.513 | |
|
NortonLifeLock US6687711084 |
24,67 | 25,17 | 24,53 | 25,27 | -0,50 | -1,99 |
01:11 12.02.2026 |
3.132.945 | |
|
Mondelez US6092071058 |
61,47 | 60,65 | 59,88 | 61,72 | 0,82 | 1,35 |
01:11 12.02.2026 |
3.044.893 | |
|
Host Hotels Resorts US44107P1049 |
19,96 | 19,93 | 19,88 | 20,13 | 0,03 | 0,15 |
01:11 12.02.2026 |
2.992.405 | |
|
Freeport-McMoRan US35671D8570 |
65,46 | 63,26 | 63,09 | 65,49 | 2,20 | 3,48 |
01:11 12.02.2026 |
2.976.306 | |
|
Bristol-Myers Squibb US1101221083 |
59,93 | 60,86 | 59,67 | 61,07 | -0,93 | -1,53 |
01:11 12.02.2026 |
2.949.534 | |
|
Occidental Petroleum US6745991058 |
47,24 | 46,27 | 46,84 | 47,68 | 0,97 | 2,10 |
01:11 12.02.2026 |
2.941.086 |
** 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.