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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Chevron US1667641005 |
166,09 | 166,65 | 165,30 | 167,12 | -0,56 | -0,34 |
11:14 30.03.2025 |
1.552.393 | |
|
ConocoPhillips US20825C1045 |
102,37 | 102,82 | 101,61 | 103,26 | -0,45 | -0,44 |
11:14 30.03.2025 |
1.534.292 | |
|
Berkshire Hathaway US0846707026 |
526,31 | 534,52 | 524,74 | 535,92 | -8,21 | -1,54 |
11:14 30.03.2025 |
1.517.026 | |
|
CVS Health US1266501006 |
67,14 | 67,59 | 66,52 | 67,83 | -0,45 | -0,67 |
11:14 30.03.2025 |
1.493.099 | |
|
AbbVie US00287Y1091 |
205,29 | 202,72 | 201,63 | 206,02 | 2,57 | 1,27 |
11:14 30.03.2025 |
1.489.569 | |
|
NXP Semiconductors NL0009538784 |
189,99 | 200,06 | 188,93 | 198,33 | -10,07 | -5,03 |
11:14 30.03.2025 |
1.462.719 | |
|
Nisource US65473P1057 |
39,92 | 39,75 | 39,78 | 40,21 | 0,17 | 0,43 |
11:14 30.03.2025 |
1.460.218 | |
|
Tractor Supply US8923561067 |
53,47 | 54,16 | 53,32 | 54,08 | -0,69 | -1,27 |
11:14 30.03.2025 |
1.451.533 | |
|
Carrier Global US14448C1045 |
63,33 | 65,67 | 63,26 | 65,63 | -2,34 | -3,56 |
11:14 30.03.2025 |
1.424.458 | |
|
Raytheon Technologies US75513E1010 |
131,72 | 133,43 | 131,64 | 133,54 | -1,71 | -1,28 |
11:14 30.03.2025 |
1.400.230 | |
|
MGM Resorts International US5529531015 |
30,36 | 31,61 | 30,23 | 31,42 | -1,25 | -3,95 |
11:14 30.03.2025 |
1.397.332 | |
|
Analog Devices US0326541051 |
201,56 | 208,94 | 200,83 | 207,82 | -7,38 | -3,53 |
11:14 30.03.2025 |
1.372.667 | |
|
Xcel Energy US98389B1008 |
69,72 | 69,32 | 69,67 | 70,49 | 0,40 | 0,58 |
11:14 30.03.2025 |
1.369.690 | |
|
Adobe US00724F1012 |
385,71 | 396,15 | 384,86 | 396,41 | -10,44 | -2,64 |
11:14 30.03.2025 |
1.362.274 | |
|
Interpublic Group of Cos. US4606901001 |
26,29 | 26,40 | 26,16 | 26,69 | -0,11 | -0,42 |
11:14 30.03.2025 |
1.360.890 | |
|
American International Group (AIG) US0268747849 |
83,62 | 84,42 | 82,91 | 84,90 | -0,80 | -0,95 |
11:14 30.03.2025 |
1.348.284 | |
|
Philip Morris US7181721090 |
155,16 | 155,01 | 153,54 | 156,06 | 0,15 | 0,10 |
11:14 30.03.2025 |
1.347.335 | |
|
Western Digital US9581021055 |
40,62 | 41,91 | 40,49 | 41,96 | -1,29 | -3,08 |
11:14 30.03.2025 |
1.341.449 | |
|
Paramount Global US92556H2067 |
11,56 | 11,68 | 11,48 | 11,63 | -0,12 | -1,03 |
11:14 30.03.2025 |
1.331.432 | |
|
The Mosaic US61945C1036 |
27,25 | 27,48 | 27,15 | 27,80 | -0,23 | -0,84 |
11:14 30.03.2025 |
1.330.654 | |
|
Prologis US74340W1036 |
110,45 | 110,75 | 109,99 | 111,24 | -0,30 | -0,27 |
11:14 30.03.2025 |
1.323.235 | |
|
Synchrony Financial US87165B1035 |
52,43 | 54,16 | 51,90 | 54,16 | -1,73 | -3,19 |
11:14 30.03.2025 |
1.287.121 | |
|
Southern US8425871071 |
91,13 | 90,03 | 90,32 | 91,43 | 1,10 | 1,22 |
11:14 30.03.2025 |
1.280.174 | |
|
Fastenal US3119001044 |
76,17 | 77,73 | 75,87 | 77,94 | -1,56 | -2,01 |
11:14 30.03.2025 |
1.275.920 | |
|
NetApp US64110D1046 |
88,40 | 91,09 | 88,16 | 90,75 | -2,69 | -2,95 |
11:14 30.03.2025 |
1.249.814 | |
|
Tapestry US8760301072 |
70,25 | 72,75 | 69,44 | 72,20 | -2,50 | -3,44 |
11:14 30.03.2025 |
1.246.661 | |
|
Entergy US29364G1031 |
84,41 | 84,02 | 84,10 | 85,04 | 0,39 | 0,46 |
11:14 30.03.2025 |
1.243.429 | |
|
Citizens Financial Group US1746101054 |
40,25 | 41,25 | 39,92 | 41,56 | -1,00 | -2,42 |
11:14 30.03.2025 |
1.233.311 | |
|
Fox US35137L1052 |
54,73 | 54,92 | 54,39 | 55,46 | -0,19 | -0,35 |
11:14 30.03.2025 |
1.223.965 | |
|
Skyworks Solutions US83088M1027 |
64,12 | 66,30 | 63,73 | 65,95 | -2,18 | -3,29 |
11:14 30.03.2025 |
1.216.122 | |
|
GE HealthCare Technologies US36266G1076 |
80,01 | 81,66 | 79,80 | 81,69 | -1,65 | -2,02 |
11:14 30.03.2025 |
1.209.894 | |
|
Salesforce US79466L3024 |
269,97 | 277,81 | 269,25 | 277,00 | -7,84 | -2,82 |
11:14 30.03.2025 |
1.207.224 | |
|
Invesco BMG491BT1088 |
15,19 | 15,55 | 15,10 | 15,54 | -0,36 | -2,32 |
11:14 30.03.2025 |
1.198.222 | |
|
Healthpeak Properties US42250P1030 |
20,19 | 20,22 | 19,98 | 20,39 | -0,03 | -0,15 |
11:14 30.03.2025 |
1.197.547 | |
|
Netflix US64110L1061 |
933,85 | 976,72 | 930,00 | 974,98 | -42,87 | -4,39 |
11:14 30.03.2025 |
1.191.427 | |
|
Fifth Third Bancorp US3167731005 |
38,81 | 39,77 | 38,61 | 40,05 | -0,96 | -2,41 |
11:14 30.03.2025 |
1.152.407 | |
|
Franklin Resources US3546131018 |
19,28 | 19,85 | 19,24 | 19,77 | -0,57 | -2,87 |
11:14 30.03.2025 |
1.151.818 | |
|
TJX Cos. US8725401090 |
118,21 | 120,57 | 117,24 | 120,27 | -2,36 | -1,96 |
11:14 30.03.2025 |
1.141.335 | |
|
Teradyne US8807701029 |
82,78 | 85,68 | 82,47 | 85,96 | -2,90 | -3,38 |
11:14 30.03.2025 |
1.131.647 | |
|
News US65249B1098 |
26,59 | 26,94 | 26,45 | 27,07 | -0,35 | -1,30 |
11:14 30.03.2025 |
1.124.205 |
** 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.