S&P 500
6.831,99
PKT
-109,48
PKT
-1,58
%
Indikation*
6.832,76
PKT
-108,71
PKT
-1,57
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
CoStar Group US22160N1090 |
45,03 | 47,87 | 43,92 | 47,98 | -2,84 | -5,93 |
23:00 12.02.2026 |
3.909.454 | |
|
Baker Hughes US05722G1004 |
61,39 | 61,25 | 60,62 | 62,26 | 0,14 | 0,23 |
23:00 12.02.2026 |
3.850.348 | |
|
JPMorgan Chase US46625H1005 |
302,64 | 310,82 | 300,03 | 313,50 | -8,18 | -2,63 |
23:00 12.02.2026 |
3.840.872 | |
|
PepsiCo US7134481081 |
167,20 | 169,15 | 167,10 | 171,48 | -1,95 | -1,15 |
23:00 12.02.2026 |
3.808.039 | |
|
Gilead Sciences US3755581036 |
151,81 | 155,80 | 150,87 | 155,73 | -3,99 | -2,56 |
23:00 12.02.2026 |
3.626.313 | |
|
Abbott Laboratories US0028241000 |
111,47 | 113,59 | 111,43 | 113,72 | -2,12 | -1,87 |
23:00 12.02.2026 |
3.537.383 | |
|
Starbucks US8552441094 |
96,76 | 99,12 | 96,45 | 101,19 | -2,36 | -2,38 |
23:00 12.02.2026 |
3.536.928 | |
|
Texas Instruments US8825081040 |
223,00 | 226,56 | 221,94 | 229,41 | -3,56 | -1,57 |
23:00 12.02.2026 |
3.535.035 | |
|
Southwest Airlines US8447411088 |
50,83 | 51,43 | 49,81 | 52,73 | -0,60 | -1,17 |
23:00 12.02.2026 |
3.451.663 | |
|
Block (ex Square) US8522341036 |
49,09 | 53,81 | 48,22 | 53,37 | -4,72 | -8,77 |
23:00 12.02.2026 |
3.439.736 | |
|
Rollins US7757111049 |
58,69 | 65,60 | 55,69 | 60,35 | -6,91 | -10,53 |
23:00 12.02.2026 |
3.196.002 | |
|
Host Hotels Resorts US44107P1049 |
19,54 | 19,96 | 19,27 | 20,32 | -0,42 | -2,10 |
23:00 12.02.2026 |
3.163.668 | |
|
Amphenol US0320951017 |
143,73 | 144,04 | 143,69 | 148,80 | -0,31 | -0,22 |
23:00 12.02.2026 |
3.105.115 | |
|
Western Digital US9581021055 |
284,10 | 273,74 | 283,04 | 307,25 | 10,36 | 3,78 |
23:00 12.02.2026 |
3.087.063 | |
|
Salesforce US79466L3024 |
185,43 | 185,00 | 180,25 | 188,25 | 0,43 | 0,23 |
23:00 12.02.2026 |
3.075.799 | |
|
NortonLifeLock US6687711084 |
23,55 | 24,67 | 23,35 | 24,70 | -1,12 | -4,54 |
23:00 12.02.2026 |
2.980.540 | |
|
Realty US7561091049 |
64,78 | 64,50 | 64,70 | 66,27 | 0,28 | 0,43 |
23:00 12.02.2026 |
2.957.935 | |
|
Nasdaq US6311031081 |
79,01 | 80,42 | 77,10 | 81,00 | -1,41 | -1,75 |
23:00 12.02.2026 |
2.937.450 | |
|
DexCom US2521311074 |
65,08 | 68,15 | 64,89 | 68,87 | -3,07 | -4,50 |
23:00 12.02.2026 |
2.891.044 | |
|
ConocoPhillips US20825C1045 |
110,83 | 111,21 | 108,70 | 111,97 | -0,38 | -0,34 |
23:00 12.02.2026 |
2.838.033 | |
|
Moderna US60770K1079 |
40,11 | 40,51 | 38,82 | 40,88 | -0,40 | -0,99 |
23:00 12.02.2026 |
2.830.118 | |
|
Nike US6541061031 |
61,10 | 62,35 | 60,85 | 62,71 | -1,25 | -2,00 |
23:00 12.02.2026 |
2.818.473 | |
|
Honeywell US4385161066 |
239,83 | 242,70 | 239,19 | 245,61 | -2,87 | -1,18 |
23:00 12.02.2026 |
2.797.789 | |
|
Corning US2193501051 |
131,50 | 132,90 | 131,40 | 136,75 | -1,40 | -1,05 |
23:00 12.02.2026 |
2.794.187 | |
|
Morgan Stanley US6174464486 |
168,06 | 176,68 | 165,52 | 178,69 | -8,62 | -4,88 |
23:00 12.02.2026 |
2.781.331 | |
|
Fiserv US3377381088 |
58,82 | 62,11 | 58,55 | 62,62 | -3,29 | -5,30 |
23:00 12.02.2026 |
2.752.911 | |
|
Fidelity National Information Services US31620M1062 |
46,95 | 48,31 | 46,17 | 48,71 | -1,36 | -2,82 |
23:00 12.02.2026 |
2.746.365 | |
|
AES US00130H1059 |
16,20 | 16,44 | 16,13 | 16,78 | -0,24 | -1,46 |
23:00 12.02.2026 |
2.732.785 | |
|
Altria US02209S1033 |
67,01 | 65,92 | 65,70 | 67,45 | 1,09 | 1,65 |
23:00 12.02.2026 |
2.724.357 | |
|
Fox US35137L1052 |
56,43 | 61,11 | 56,04 | 61,20 | -4,68 | -7,66 |
23:00 12.02.2026 |
2.719.479 | |
|
Fortinet US34959E1091 |
84,26 | 87,82 | 82,98 | 88,55 | -3,56 | -4,05 |
23:00 12.02.2026 |
2.708.165 | |
|
Dell Technologies US24703L2025 |
112,82 | 124,16 | 111,20 | 120,92 | -11,34 | -9,13 |
23:00 12.02.2026 |
2.692.079 | |
|
O Reilly Automotive US67103H1077 |
95,21 | 94,11 | 94,27 | 96,16 | 1,10 | 1,17 |
23:00 12.02.2026 |
2.663.037 | |
|
NextEra Energy US65339F1012 |
91,93 | 91,36 | 91,30 | 93,56 | 0,57 | 0,62 |
23:00 12.02.2026 |
2.646.694 | |
|
Southern US8425871071 |
92,56 | 90,86 | 91,05 | 93,25 | 1,70 | 1,87 |
23:00 12.02.2026 |
2.624.990 | |
|
Xcel Energy US98389B1008 |
78,98 | 77,92 | 78,02 | 79,95 | 1,06 | 1,36 |
23:00 12.02.2026 |
2.565.169 | |
|
Fortive US34959J1088 |
56,00 | 58,71 | 54,97 | 59,61 | -2,71 | -4,62 |
23:00 12.02.2026 |
2.563.929 | |
|
APA US03743Q1085 |
26,92 | 28,26 | 26,46 | 28,37 | -1,34 | -4,74 |
23:00 12.02.2026 |
2.555.626 | |
|
ConAgra Foods US2058871029 |
19,94 | 20,02 | 19,66 | 20,32 | -0,08 | -0,40 |
23:00 12.02.2026 |
2.525.377 | |
|
Occidental Petroleum US6745991058 |
45,49 | 47,24 | 44,86 | 47,05 | -1,75 | -3,70 |
23:00 12.02.2026 |
2.522.757 |
** 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.