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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Devon Energy US25179M1036 |
43,96 | 44,96 | 43,01 | 44,81 | -1,00 | -2,22 |
07:26 13.02.2026 |
2.500.086 | |
|
Automatic Data Processing US0530151036 |
209,96 | 217,57 | 208,62 | 217,05 | -7,61 | -3,50 |
07:26 13.02.2026 |
2.488.203 | |
|
Johnson Johnson US4781601046 |
244,55 | 240,86 | 239,71 | 246,32 | 3,69 | 1,53 |
07:26 13.02.2026 |
2.487.505 | |
|
Akamai US00971T1016 |
104,61 | 94,80 | 98,75 | 106,80 | 9,81 | 10,35 |
07:26 13.02.2026 |
2.469.786 | |
|
Weyerhaeuser US9621661043 |
27,04 | 27,10 | 26,99 | 27,75 | -0,06 | -0,22 |
07:26 13.02.2026 |
2.467.756 | |
|
Kimco Realty US49446R1095 |
22,32 | 21,99 | 22,07 | 22,87 | 0,33 | 1,50 |
07:26 13.02.2026 |
2.462.547 | |
|
Campbell Soup US1344291091 |
29,02 | 29,32 | 28,76 | 29,45 | -0,30 | -1,02 |
07:26 13.02.2026 |
2.455.279 | |
|
American Electric Power US0255371017 |
126,43 | 122,25 | 124,00 | 128,90 | 4,18 | 3,42 |
07:26 13.02.2026 |
2.444.097 | |
|
AbbVie US00287Y1091 |
227,50 | 220,89 | 221,00 | 229,00 | 6,61 | 2,99 |
07:26 13.02.2026 |
2.427.699 | |
|
Citizens Financial Group US1746101054 |
64,78 | 66,86 | 63,91 | 67,65 | -2,08 | -3,11 |
07:26 13.02.2026 |
2.373.962 | |
|
Visa US92826C8394 |
324,18 | 329,24 | 324,00 | 332,24 | -5,06 | -1,54 |
07:26 13.02.2026 |
2.368.760 | |
|
Adobe US00724F1012 |
262,50 | 257,16 | 251,11 | 262,67 | 5,34 | 2,08 |
07:26 13.02.2026 |
2.357.859 | |
|
Tractor Supply US8923561067 |
54,41 | 54,53 | 54,23 | 56,18 | -0,12 | -0,22 |
07:26 13.02.2026 |
2.350.903 | |
|
IntercontinentalExchange Group US45866F1049 |
149,83 | 151,99 | 144,18 | 151,66 | -2,16 | -1,42 |
07:26 13.02.2026 |
2.342.999 | |
|
Interactive Brokers Group US45841N1072 |
73,06 | 76,35 | 72,29 | 77,60 | -3,29 | -4,31 |
07:26 13.02.2026 |
2.335.759 | |
|
Chevron US1667641005 |
182,40 | 185,82 | 182,17 | 185,52 | -3,42 | -1,84 |
07:26 13.02.2026 |
2.334.135 | |
|
EOG Resources US26875P1012 |
117,85 | 118,22 | 115,00 | 118,67 | -0,37 | -0,31 |
07:26 13.02.2026 |
2.305.620 | |
|
United Airlines US9100471096 |
109,30 | 113,94 | 106,40 | 115,89 | -4,64 | -4,07 |
07:26 13.02.2026 |
2.294.264 | |
|
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 | |
|
Dominion Energy US25746U1097 |
65,12 | 64,65 | 64,70 | 66,15 | 0,47 | 0,73 |
07:26 13.02.2026 |
2.249.680 | |
|
Duke Energy US26441C2044 |
126,11 | 125,20 | 125,40 | 128,07 | 0,91 | 0,73 |
07:26 13.02.2026 |
2.235.614 | |
|
United Parcel Service US9113121068 |
118,07 | 120,00 | 117,05 | 122,40 | -1,93 | -1,61 |
07:26 13.02.2026 |
2.234.696 | |
|
Newmont US6516391066 |
118,12 | 124,60 | 118,04 | 125,49 | -6,48 | -5,20 |
07:26 13.02.2026 |
2.227.084 | |
|
CenterPoint Energy US15189T1079 |
41,66 | 41,05 | 41,20 | 42,10 | 0,61 | 1,49 |
07:26 13.02.2026 |
2.204.327 | |
|
Kimberly-Clark US4943681035 |
108,26 | 107,60 | 107,35 | 110,78 | 0,66 | 0,61 |
07:26 13.02.2026 |
2.182.988 | |
|
Invitation Homes US46187W1071 |
26,84 | 27,20 | 26,77 | 27,41 | -0,36 | -1,32 |
07:26 13.02.2026 |
2.180.014 | |
|
IBM US4592001014 |
259,52 | 272,81 | 257,23 | 271,09 | -13,29 | -4,87 |
07:26 13.02.2026 |
2.168.919 | |
|
CVS Health US1266501006 |
77,93 | 77,02 | 77,15 | 79,04 | 0,91 | 1,18 |
07:26 13.02.2026 |
2.151.382 | |
|
Carrier Global US14448C1045 |
64,89 | 67,08 | 64,87 | 68,32 | -2,19 | -3,26 |
07:26 13.02.2026 |
2.142.974 | |
|
Invesco BMG491BT1088 |
26,23 | 26,44 | 25,35 | 27,04 | -0,21 | -0,79 |
07:26 13.02.2026 |
2.142.897 | |
|
Williams Companies US9694571004 |
71,13 | 71,12 | 71,10 | 72,25 | 0,01 | 0,01 |
07:26 13.02.2026 |
2.131.024 | |
|
Medtronic IE00BTN1Y115 |
100,88 | 101,08 | 100,65 | 102,05 | -0,20 | -0,20 |
07:26 13.02.2026 |
2.121.499 | |
|
News US65249B1098 |
22,40 | 23,22 | 22,24 | 23,45 | -0,82 | -3,53 |
07:26 13.02.2026 |
2.115.386 | |
|
Autodesk US0527691069 |
223,49 | 232,59 | 216,13 | 235,00 | -9,10 | -3,91 |
07:26 13.02.2026 |
2.112.723 | |
|
Crown Castle US22822V1017 |
87,81 | 86,07 | 86,90 | 91,07 | 1,74 | 2,02 |
07:26 13.02.2026 |
2.100.674 | |
|
eBay US2786421030 |
79,41 | 82,88 | 79,35 | 82,84 | -3,47 | -4,19 |
07:26 13.02.2026 |
2.098.357 | |
|
Coterra Energy US1270971039 |
30,78 | 31,65 | 30,35 | 31,65 | -0,87 | -2,75 |
07:26 13.02.2026 |
2.085.795 | |
|
TJX Cos. US8725401090 |
154,18 | 150,75 | 152,22 | 155,56 | 3,43 | 2,28 |
07:26 13.02.2026 |
2.085.680 | |
|
Emerson Electric US2910111044 |
144,98 | 154,67 | 144,85 | 158,01 | -9,69 | -6,26 |
07:26 13.02.2026 |
2.071.713 | |
|
Franklin Resources US3546131018 |
27,09 | 27,55 | 26,74 | 27,73 | -0,46 | -1,67 |
07:26 13.02.2026 |
2.068.442 |
** 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.