S&P 500
5.580,94
PKT
-112,37
PKT
-1,97
%
offiziell, realtime
5.623,00
USD
-116,25
USD
-2,03
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Carnival PA1436583006 |
19,87 | 20,78 | 19,66 | 20,64 | -0,91 | -4,38 |
11:14 30.03.2025 |
3.880.826 | |
|
QUALCOMM US7475251036 |
152,72 | 157,97 | 151,57 | 157,55 | -5,25 | -3,32 |
11:14 30.03.2025 |
3.838.055 | |
|
Walmart US9311421039 |
85,15 | 85,63 | 84,74 | 85,81 | -0,48 | -0,56 |
11:14 30.03.2025 |
3.568.846 | |
|
PepsiCo US7134481081 |
149,27 | 149,67 | 147,12 | 151,36 | -0,40 | -0,27 |
11:14 30.03.2025 |
3.562.322 | |
|
Schlumberger AN8068571086 |
41,88 | 42,10 | 41,50 | 42,55 | -0,22 | -0,52 |
11:14 30.03.2025 |
3.511.538 | |
|
Walgreens Boots Alliance US9314271084 |
11,19 | 11,16 | 11,14 | 11,19 | 0,03 | 0,27 |
11:14 30.03.2025 |
3.454.558 | |
|
Wells Fargo US9497461015 |
70,69 | 72,28 | 69,96 | 72,54 | -1,59 | -2,20 |
11:14 30.03.2025 |
3.437.963 | |
|
Viatris US92556V1061 |
8,68 | 8,84 | 8,63 | 8,89 | -0,16 | -1,81 |
11:14 30.03.2025 |
3.374.697 | |
|
Bristol-Myers Squibb US1101221083 |
60,02 | 58,90 | 58,25 | 60,11 | 1,12 | 1,90 |
11:14 30.03.2025 |
3.305.566 | |
|
Citigroup US1729674242 |
70,33 | 71,85 | 69,68 | 72,18 | -1,52 | -2,12 |
11:14 30.03.2025 |
3.187.275 | |
|
Starbucks US8552441094 |
97,73 | 98,85 | 97,08 | 98,48 | -1,12 | -1,13 |
11:14 30.03.2025 |
3.135.733 | |
|
Oracle US68389X1054 |
140,87 | 145,78 | 139,11 | 145,56 | -4,91 | -3,37 |
11:14 30.03.2025 |
3.126.296 | |
|
Altria US02209S1033 |
58,15 | 58,30 | 57,77 | 58,56 | -0,15 | -0,26 |
11:14 30.03.2025 |
3.062.682 | |
|
Chipotle Mexican Grill US1696561059 |
49,91 | 50,92 | 49,49 | 50,39 | -1,01 | -1,98 |
11:14 30.03.2025 |
3.062.658 | |
|
JPMorgan Chase US46625H1005 |
242,85 | 248,12 | 241,11 | 249,46 | -5,27 | -2,12 |
11:14 30.03.2025 |
3.013.235 | |
|
Merck US58933Y1055 |
89,23 | 87,60 | 87,72 | 90,14 | 1,63 | 1,86 |
11:14 30.03.2025 |
2.933.427 | |
|
The Kraft Heinz Company US5007541064 |
30,24 | 30,07 | 30,06 | 30,40 | 0,17 | 0,57 |
11:14 30.03.2025 |
2.921.110 | |
|
Huntington BancAkties US4461501045 |
14,79 | 15,12 | 14,73 | 15,20 | -0,33 | -2,18 |
11:14 30.03.2025 |
2.870.943 | |
|
AES US00130H1059 |
12,41 | 12,43 | 12,40 | 12,73 | -0,02 | -0,16 |
11:14 30.03.2025 |
2.852.023 | |
|
Applied Materials US0382221051 |
145,06 | 147,68 | 144,14 | 149,76 | -2,62 | -1,77 |
11:14 30.03.2025 |
2.794.121 | |
|
American Electric Power US0255371017 |
106,96 | 105,15 | 105,48 | 107,41 | 1,81 | 1,72 |
11:14 30.03.2025 |
2.746.390 | |
|
Newmont US6516391066 |
48,08 | 48,39 | 47,98 | 49,52 | -0,31 | -0,64 |
11:14 30.03.2025 |
2.726.436 | |
|
United Airlines US9100471096 |
70,23 | 73,53 | 69,65 | 73,55 | -3,30 | -4,49 |
11:14 30.03.2025 |
2.721.337 | |
|
ExxonMobil US30231G1022 |
117,73 | 117,89 | 117,24 | 118,45 | -0,16 | -0,14 |
11:14 30.03.2025 |
2.686.173 | |
|
Gilead Sciences US3755581036 |
111,79 | 111,16 | 109,71 | 112,38 | 0,63 | 0,57 |
11:14 30.03.2025 |
2.670.200 | |
|
Copart US2172041061 |
55,15 | 55,64 | 54,82 | 55,72 | -0,49 | -0,88 |
11:14 30.03.2025 |
2.655.362 | |
|
Norwegian Cruise Line BMG667211046 |
19,15 | 19,89 | 19,02 | 19,79 | -0,74 | -3,72 |
11:14 30.03.2025 |
2.506.605 | |
|
PPL US69351T1060 |
35,71 | 34,98 | 35,07 | 35,97 | 0,73 | 2,09 |
11:14 30.03.2025 |
2.494.970 | |
|
Dollar Tree US2567461080 |
72,75 | 76,95 | 71,96 | 78,12 | -4,20 | -5,46 |
11:14 30.03.2025 |
2.457.054 | |
|
Amphenol US0320951017 |
66,59 | 68,17 | 66,23 | 68,10 | -1,58 | -2,32 |
11:14 30.03.2025 |
2.449.204 | |
|
KeyCorp US4932671088 |
15,80 | 16,17 | 15,64 | 16,27 | -0,37 | -2,29 |
11:14 30.03.2025 |
2.445.868 | |
|
Halliburton US4062161017 |
25,07 | 25,34 | 24,93 | 25,56 | -0,27 | -1,07 |
11:14 30.03.2025 |
2.399.919 | |
|
Kinder Morgan US49456B1017 |
28,37 | 28,23 | 27,99 | 28,45 | 0,14 | 0,50 |
11:14 30.03.2025 |
2.379.347 | |
|
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 | |
|
Texas Instruments US8825081040 |
176,33 | 180,76 | 175,59 | 180,70 | -4,43 | -2,45 |
11:14 30.03.2025 |
2.266.965 | |
|
Kroger US5010441013 |
66,72 | 66,14 | 65,77 | 66,98 | 0,58 | 0,88 |
11:14 30.03.2025 |
2.249.684 | |
|
Exelon US30161N1019 |
44,71 | 44,25 | 44,33 | 44,96 | 0,46 | 1,04 |
11:14 30.03.2025 |
2.207.575 | |
|
U.S. Bancorp US9029733048 |
42,26 | 43,23 | 42,15 | 43,42 | -0,97 | -2,24 |
11:14 30.03.2025 |
2.199.720 | |
|
Southwest Airlines US8447411088 |
33,59 | 33,93 | 33,35 | 34,36 | -0,34 | -1,00 |
11:14 30.03.2025 |
2.091.582 | |
|
Truist Financial US89832Q1094 |
40,46 | 41,40 | 40,27 | 41,52 | -0,94 | -2,27 |
11:14 30.03.2025 |
2.081.286 |
** 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.