S&P 500
6.935,35
PKT
+136,95
PKT
+2,01
%
Indikation*
6.932,30
PKT
+133,90
PKT
+1,97
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Invesco BMG491BT1088 |
26,82 | 25,77 | 26,20 | 26,96 | 1,05 | 4,07 |
04:08 07.02.2026 |
1.987.142 | |
|
Host Hotels Resorts US44107P1049 |
19,35 | 19,00 | 19,10 | 19,43 | 0,35 | 1,84 |
04:08 07.02.2026 |
1.976.740 | |
|
International Paper US4601461035 |
46,58 | 44,37 | 44,71 | 46,99 | 2,21 | 4,98 |
04:08 07.02.2026 |
1.964.277 | |
|
Monster Beverage US61174X1090 |
82,54 | 81,75 | 81,77 | 82,58 | 0,79 | 0,97 |
04:08 07.02.2026 |
1.951.690 | |
|
Paccar US6937181088 |
127,35 | 127,42 | 126,34 | 128,24 | -0,07 | -0,05 |
04:08 07.02.2026 |
1.912.436 | |
|
Crown Castle US22822V1017 |
80,88 | 78,37 | 77,01 | 81,36 | 2,51 | 3,20 |
04:08 07.02.2026 |
1.909.689 | |
|
Charles Schwab US8085131055 |
105,08 | 102,00 | 103,23 | 105,27 | 3,08 | 3,02 |
04:08 07.02.2026 |
1.901.664 | |
|
Blackstone US09260D1072 |
129,69 | 126,83 | 126,98 | 130,23 | 2,86 | 2,25 |
04:08 07.02.2026 |
1.866.047 | |
|
Occidental Petroleum US6745991058 |
46,31 | 45,09 | 44,86 | 46,40 | 1,22 | 2,71 |
04:08 07.02.2026 |
1.854.209 | |
|
APA US03743Q1085 |
27,46 | 26,48 | 26,60 | 27,65 | 0,98 | 3,70 |
04:08 07.02.2026 |
1.842.545 | |
|
Fox US35137L1052 |
64,78 | 65,92 | 64,12 | 66,35 | -1,14 | -1,73 |
04:08 07.02.2026 |
1.815.468 | |
|
Interactive Brokers Group US45841N1072 |
74,59 | 69,49 | 71,00 | 74,86 | 5,10 | 7,34 |
04:08 07.02.2026 |
1.805.637 | |
|
AES US00130H1059 |
16,05 | 15,59 | 15,72 | 16,14 | 0,46 | 2,95 |
04:08 07.02.2026 |
1.800.757 | |
|
eBay US2786421030 |
86,55 | 86,52 | 84,59 | 88,48 | 0,03 | 0,03 |
04:08 07.02.2026 |
1.797.471 | |
|
UnitedHealth US91324P1021 |
276,65 | 268,55 | 268,00 | 277,80 | 8,10 | 3,02 |
04:08 07.02.2026 |
1.763.522 | |
|
Johnson Johnson US4781601046 |
239,99 | 237,79 | 238,00 | 240,90 | 2,20 | 0,93 |
04:08 07.02.2026 |
1.761.913 | |
|
NXP Semiconductors NL0009538784 |
224,32 | 222,13 | 220,24 | 226,43 | 2,19 | 0,99 |
04:08 07.02.2026 |
1.747.719 | |
|
General Motors US37045V1008 |
84,24 | 83,30 | 82,65 | 84,70 | 0,94 | 1,13 |
04:08 07.02.2026 |
1.736.311 | |
|
Adobe US00724F1012 |
268,38 | 269,39 | 265,31 | 274,93 | -1,01 | -0,37 |
04:08 07.02.2026 |
1.733.649 | |
|
Medtronic IE00BTN1Y115 |
102,90 | 102,95 | 101,97 | 103,43 | -0,05 | -0,05 |
04:08 07.02.2026 |
1.732.722 | |
|
Teradyne US8807701029 |
300,11 | 271,13 | 281,00 | 301,31 | 28,98 | 10,69 |
04:08 07.02.2026 |
1.702.877 | |
|
Altria US02209S1033 |
65,40 | 65,39 | 65,09 | 65,88 | 0,01 | 0,02 |
04:08 07.02.2026 |
1.688.842 | |
|
General Mills US3703341046 |
47,87 | 48,37 | 47,65 | 48,86 | -0,50 | -1,03 |
04:08 07.02.2026 |
1.683.062 | |
|
Colgate-Palmolive US1941621039 |
94,41 | 94,88 | 93,90 | 95,60 | -0,47 | -0,50 |
04:08 07.02.2026 |
1.674.430 | |
|
Estée Lauder Companies US5184391044 |
99,47 | 96,66 | 97,69 | 105,06 | 2,81 | 2,91 |
04:08 07.02.2026 |
1.632.042 | |
|
Skyworks Solutions US83088M1027 |
62,10 | 60,92 | 60,99 | 62,66 | 1,18 | 1,94 |
04:08 07.02.2026 |
1.630.781 | |
|
Molina Healthcare US60855R1005 |
131,72 | 176,84 | 125,00 | 136,50 | -45,12 | -25,51 |
04:08 07.02.2026 |
1.617.933 | |
|
MGM Resorts International US5529531015 |
37,49 | 36,28 | 35,49 | 37,62 | 1,21 | 3,34 |
04:08 07.02.2026 |
1.613.770 | |
|
CenterPoint Energy US15189T1079 |
40,05 | 40,22 | 39,85 | 40,79 | -0,17 | -0,42 |
04:08 07.02.2026 |
1.601.586 | |
|
Edwards Lifesciences US28176E1082 |
78,71 | 78,10 | 77,49 | 78,85 | 0,61 | 0,78 |
04:08 07.02.2026 |
1.588.655 | |
|
Fidelity National Information Services US31620M1062 |
51,93 | 50,82 | 50,59 | 51,97 | 1,11 | 2,18 |
04:08 07.02.2026 |
1.585.262 | |
|
Visa US92826C8394 |
331,58 | 329,13 | 327,14 | 335,12 | 2,45 | 0,74 |
04:08 07.02.2026 |
1.564.504 | |
|
Campbell Soup US1344291091 |
28,83 | 28,71 | 28,50 | 28,94 | 0,12 | 0,42 |
04:08 07.02.2026 |
1.519.567 | |
|
Amgen US0311621009 |
384,32 | 367,80 | 369,68 | 385,12 | 16,52 | 4,49 |
04:08 07.02.2026 |
1.493.174 | |
|
Fortive US34959J1088 |
60,12 | 60,20 | 58,46 | 61,00 | -0,08 | -0,13 |
04:08 07.02.2026 |
1.482.008 | |
|
Johnson Controls International IE00BY7QL619 |
137,65 | 132,52 | 134,65 | 138,20 | 5,13 | 3,87 |
04:08 07.02.2026 |
1.480.955 | |
|
United Parcel Service US9113121068 |
117,34 | 116,55 | 115,84 | 117,74 | 0,79 | 0,68 |
04:08 07.02.2026 |
1.479.946 | |
|
GE HealthCare Technologies US36266G1076 |
80,65 | 82,31 | 80,46 | 83,28 | -1,66 | -2,02 |
04:08 07.02.2026 |
1.441.033 | |
|
DexCom US2521311074 |
69,97 | 69,89 | 68,70 | 70,66 | 0,08 | 0,11 |
04:08 07.02.2026 |
1.420.652 | |
|
CVS Health US1266501006 |
78,35 | 76,33 | 76,20 | 78,96 | 2,02 | 2,65 |
04:08 07.02.2026 |
1.417.045 |
** 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.