S&P 500
5.936,88
PKT
-33,96
PKT
-0,57
%
offiziell, realtime
5.980,25
USD
-46,75
USD
-0,78
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Altria US02209S1033 |
51,76 | 52,38 | 51,63 | 52,30 | -0,62 | -1,18 |
18:51 30.12.2024 |
342.986 | |
|
Citigroup US1729674242 |
70,61 | 71,00 | 69,80 | 70,71 | -0,39 | -0,55 |
18:51 30.12.2024 |
331.722 | |
|
Realty US7561091049 |
52,41 | 52,66 | 52,20 | 52,61 | -0,25 | -0,47 |
18:51 30.12.2024 |
329.418 | |
|
T-Mobile US US8725901040 |
221,26 | 223,02 | 219,36 | 222,77 | -1,76 | -0,79 |
18:51 30.12.2024 |
327.493 | |
|
Adobe US00724F1012 |
445,73 | 446,48 | 438,83 | 445,90 | -0,75 | -0,17 |
18:51 30.12.2024 |
327.232 | |
|
Regions Financial US7591EP1005 |
23,65 | 23,74 | 23,35 | 23,69 | -0,09 | -0,38 |
18:51 30.12.2024 |
322.896 | |
|
Cognizant US1924461023 |
76,92 | 79,20 | 75,66 | 78,49 | -2,28 | -2,88 |
18:51 30.12.2024 |
318.542 | |
|
Copart US2172041061 |
57,99 | 58,46 | 57,20 | 58,16 | -0,47 | -0,80 |
18:51 30.12.2024 |
316.647 | |
|
Southwest Airlines US8447411088 |
33,84 | 34,04 | 33,22 | 33,93 | -0,20 | -0,59 |
18:51 30.12.2024 |
313.338 | |
|
Visa US92826C8394 |
316,45 | 318,66 | 313,24 | 316,55 | -2,21 | -0,69 |
18:51 30.12.2024 |
312.650 | |
|
Williams Companies US9694571004 |
54,47 | 53,94 | 53,23 | 54,53 | 0,53 | 0,98 |
18:51 30.12.2024 |
311.504 | |
|
Dollar Tree US2567461080 |
75,58 | 75,99 | 74,90 | 76,71 | -0,41 | -0,54 |
18:51 30.12.2024 |
309.303 | |
|
Walt Disney US2546871060 |
111,15 | 111,55 | 109,89 | 111,15 | -0,40 | -0,36 |
18:51 30.12.2024 |
308.838 | |
|
Kroger US5010441013 |
61,64 | 62,34 | 61,15 | 62,08 | -0,70 | -1,12 |
18:51 30.12.2024 |
308.507 | |
|
Oracle US68389X1054 |
167,52 | 168,96 | 164,60 | 167,52 | -1,44 | -0,85 |
18:51 30.12.2024 |
306.416 | |
|
Exelon US30161N1019 |
37,52 | 37,43 | 37,06 | 37,53 | 0,09 | 0,24 |
18:51 30.12.2024 |
300.348 | |
|
Johnson Johnson US4781601046 |
143,43 | 145,05 | 142,96 | 144,88 | -1,62 | -1,12 |
18:51 30.12.2024 |
299.386 | |
|
Chipotle Mexican Grill US1696561059 |
60,49 | 60,78 | 59,78 | 60,56 | -0,29 | -0,48 |
18:51 30.12.2024 |
297.504 | |
|
Tapestry US8760301072 |
66,01 | 65,87 | 64,74 | 66,29 | 0,14 | 0,21 |
18:51 30.12.2024 |
296.070 | |
|
Caesars Entertainment US12769G1004 |
32,83 | 33,09 | 32,12 | 32,95 | -0,26 | -0,79 |
18:51 30.12.2024 |
290.602 | |
|
Baker Hughes US05722G1004 |
40,93 | 40,80 | 40,30 | 40,93 | 0,13 | 0,32 |
18:51 30.12.2024 |
289.711 | |
|
Texas Instruments US8825081040 |
188,47 | 191,18 | 187,21 | 189,69 | -2,71 | -1,42 |
18:51 30.12.2024 |
288.608 | |
|
Target US87612E1064 |
136,10 | 135,50 | 133,90 | 136,31 | 0,60 | 0,44 |
18:51 30.12.2024 |
282.332 | |
|
Fortinet US34959E1091 |
95,47 | 96,08 | 94,02 | 95,47 | -0,61 | -0,63 |
18:51 30.12.2024 |
281.046 | |
|
Delta Air Lines US2473617023 |
60,89 | 61,26 | 59,39 | 61,15 | -0,37 | -0,60 |
18:51 30.12.2024 |
276.897 | |
|
Coterra Energy US1270971039 |
25,73 | 24,64 | 24,83 | 25,76 | 1,09 | 4,40 |
18:51 30.12.2024 |
275.340 | |
|
Fifth Third Bancorp US3167731005 |
42,70 | 42,90 | 42,20 | 42,74 | -0,20 | -0,47 |
18:51 30.12.2024 |
272.914 | |
|
Netflix US64110L1061 |
904,46 | 907,55 | 889,91 | 904,74 | -3,09 | -0,34 |
18:51 30.12.2024 |
269.597 | |
|
Dell Technologies US24703L2025 |
115,43 | 117,33 | 112,63 | 115,54 | -1,90 | -1,62 |
18:51 30.12.2024 |
268.011 | |
|
Merck US58933Y1055 |
98,71 | 99,70 | 98,28 | 99,38 | -0,99 | -0,99 |
18:51 30.12.2024 |
265.497 | |
|
Medtronic IE00BTN1Y115 |
79,68 | 80,74 | 79,29 | 80,25 | -1,06 | -1,31 |
18:51 30.12.2024 |
265.127 | |
|
Bristol-Myers Squibb US1101221083 |
56,76 | 57,68 | 56,66 | 57,55 | -0,92 | -1,60 |
18:51 30.12.2024 |
263.370 | |
|
MGM Resorts International US5529531015 |
34,66 | 34,77 | 34,11 | 34,68 | -0,11 | -0,32 |
18:51 30.12.2024 |
257.119 | |
|
UnitedHealth US91324P1021 |
507,08 | 509,99 | 500,70 | 507,38 | -2,91 | -0,57 |
18:51 30.12.2024 |
257.089 | |
|
Procter Gamble US7427181091 |
167,66 | 169,53 | 166,72 | 168,98 | -1,87 | -1,10 |
18:51 30.12.2024 |
247.848 | |
|
HP US40434L1052 |
32,75 | 33,28 | 32,21 | 32,84 | -0,53 | -1,59 |
18:51 30.12.2024 |
245.366 | |
|
Fastenal US3119001044 |
72,16 | 73,02 | 71,27 | 72,80 | -0,86 | -1,17 |
18:51 30.12.2024 |
244.707 | |
|
U.S. Bancorp US9029733048 |
48,26 | 48,49 | 47,67 | 48,32 | -0,23 | -0,47 |
18:51 30.12.2024 |
244.681 | |
|
Fox US35137L1052 |
49,09 | 49,47 | 48,53 | 49,28 | -0,38 | -0,77 |
18:51 30.12.2024 |
243.558 | |
|
American International Group (AIG) US0268747849 |
72,86 | 73,00 | 71,98 | 73,00 | -0,14 | -0,19 |
18:51 30.12.2024 |
228.355 |
** 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.