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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Invitation Homes US46187W1071 |
34,47 | 34,16 | 34,04 | 34,55 | 0,31 | 0,91 |
11:14 30.03.2025 |
1.116.784 | |
|
Digital Realty Trust US2538681030 |
142,10 | 144,95 | 139,91 | 145,77 | -2,85 | -1,97 |
11:14 30.03.2025 |
1.114.070 | |
|
Kimco Realty US49446R1095 |
20,93 | 21,01 | 20,70 | 21,11 | -0,08 | -0,38 |
11:14 30.03.2025 |
1.097.858 | |
|
McDonalds US5801351017 |
307,09 | 312,69 | 306,00 | 309,85 | -5,60 | -1,79 |
11:14 30.03.2025 |
1.093.724 | |
|
Devon Energy US25179M1036 |
36,76 | 36,88 | 36,47 | 36,99 | -0,12 | -0,33 |
11:14 30.03.2025 |
1.076.145 | |
|
Realty US7561091049 |
56,61 | 56,16 | 55,99 | 56,74 | 0,45 | 0,80 |
11:14 30.03.2025 |
1.069.223 | |
|
Wynn Resorts US9831341071 |
82,33 | 86,15 | 81,75 | 85,72 | -3,82 | -4,43 |
11:14 30.03.2025 |
1.065.126 | |
|
Johnson Controls International IE00BY7QL619 |
79,69 | 82,17 | 79,40 | 81,99 | -2,48 | -3,02 |
11:14 30.03.2025 |
1.065.021 | |
|
Edison International US2810201077 |
58,18 | 57,29 | 57,15 | 58,33 | 0,89 | 1,55 |
11:14 30.03.2025 |
1.057.285 | |
|
Honeywell US4385161066 |
210,34 | 214,17 | 209,97 | 214,90 | -3,83 | -1,79 |
11:14 30.03.2025 |
1.052.372 | |
|
Alliant Energy US0188021085 |
63,58 | 63,12 | 63,33 | 64,07 | 0,46 | 0,73 |
11:14 30.03.2025 |
1.047.423 | |
|
LKQ US5018892084 |
41,59 | 41,40 | 41,01 | 41,72 | 0,19 | 0,46 |
11:14 30.03.2025 |
1.032.769 | |
|
Duke Energy US26441C2044 |
119,41 | 117,65 | 117,77 | 119,95 | 1,76 | 1,50 |
11:14 30.03.2025 |
1.024.373 | |
|
NortonLifeLock US6687711084 |
26,43 | 27,35 | 26,35 | 27,26 | -0,92 | -3,36 |
11:14 30.03.2025 |
1.022.448 | |
|
Paccar US6937181088 |
96,91 | 98,19 | 96,63 | 98,68 | -1,28 | -1,30 |
11:14 30.03.2025 |
1.015.910 | |
|
Corning US2193501051 |
45,86 | 46,56 | 45,58 | 46,85 | -0,70 | -1,50 |
11:14 30.03.2025 |
1.008.275 | |
|
Enphase Energy US29355A1079 |
61,65 | 60,71 | 60,15 | 62,98 | 0,94 | 1,55 |
11:14 30.03.2025 |
1.004.727 | |
|
IntercontinentalExchange Group US45866F1049 |
174,71 | 176,36 | 174,48 | 177,02 | -1,65 | -0,94 |
11:14 30.03.2025 |
1.002.378 | |
|
Coterra Energy US1270971039 |
28,63 | 28,52 | 28,36 | 28,67 | 0,11 | 0,39 |
11:14 30.03.2025 |
1.001.734 | |
|
Colgate-Palmolive US1941621039 |
92,82 | 93,19 | 92,26 | 93,90 | -0,37 | -0,40 |
11:14 30.03.2025 |
999.538 | |
|
Consolidated Edison US2091151041 |
108,77 | 107,89 | 108,27 | 109,39 | 0,88 | 0,82 |
11:14 30.03.2025 |
978.437 | |
|
IBM US4592001014 |
244,00 | 246,21 | 242,07 | 247,48 | -2,21 | -0,90 |
11:14 30.03.2025 |
970.311 | |
|
Blackstone US09260D1072 |
138,11 | 144,50 | 137,69 | 143,28 | -6,39 | -4,42 |
11:14 30.03.2025 |
969.704 | |
|
Sempra Energy US8168511090 |
69,73 | 70,06 | 69,63 | 70,48 | -0,33 | -0,47 |
11:14 30.03.2025 |
967.296 | |
|
Paychex US7043261079 |
151,03 | 151,83 | 150,10 | 152,52 | -0,80 | -0,53 |
11:14 30.03.2025 |
957.145 | |
|
Dollar General US2566771059 |
86,10 | 87,54 | 85,13 | 87,72 | -1,44 | -1,64 |
11:14 30.03.2025 |
948.978 | |
|
Centene US15135B1017 |
60,04 | 60,23 | 59,90 | 60,97 | -0,19 | -0,32 |
11:14 30.03.2025 |
942.997 | |
|
CoStar Group US22160N1090 |
79,31 | 80,13 | 78,62 | 80,20 | -0,82 | -1,02 |
11:14 30.03.2025 |
930.733 | |
|
Trane Technologies IE00BK9ZQ967 |
332,00 | 346,60 | 331,12 | 345,06 | -14,60 | -4,21 |
11:14 30.03.2025 |
926.924 | |
|
Weyerhaeuser US9621661043 |
29,36 | 29,59 | 29,14 | 29,62 | -0,23 | -0,78 |
11:14 30.03.2025 |
918.649 | |
|
Progressive US7433151039 |
278,86 | 274,67 | 274,66 | 279,81 | 4,19 | 1,53 |
11:14 30.03.2025 |
918.356 | |
|
United Parcel Service US9113121068 |
109,66 | 111,01 | 109,62 | 111,25 | -1,35 | -1,22 |
11:14 30.03.2025 |
913.446 | |
|
Crown Castle US22822V1017 |
103,60 | 102,59 | 102,31 | 103,94 | 1,01 | 0,98 |
11:14 30.03.2025 |
908.385 | |
|
Phillips 66 US7185461040 |
121,76 | 124,72 | 121,24 | 124,71 | -2,96 | -2,37 |
11:14 30.03.2025 |
902.456 | |
|
Electronic Arts US2855121099 |
144,25 | 145,30 | 144,14 | 145,71 | -1,05 | -0,72 |
11:14 30.03.2025 |
896.190 | |
|
Allstate US0200021014 |
206,45 | 209,29 | 204,84 | 209,84 | -2,84 | -1,36 |
11:14 30.03.2025 |
893.793 | |
|
EOG Resources US26875P1012 |
126,59 | 126,73 | 125,00 | 126,95 | -0,14 | -0,11 |
11:14 30.03.2025 |
892.441 | |
|
Home Depot US4370761029 |
358,15 | 362,73 | 356,20 | 363,16 | -4,58 | -1,26 |
11:14 30.03.2025 |
890.785 | |
|
American Express US0258161092 |
265,48 | 272,02 | 263,01 | 271,94 | -6,54 | -2,40 |
11:14 30.03.2025 |
885.871 | |
|
Ross Stores US7782961038 |
125,42 | 129,09 | 125,06 | 128,36 | -3,67 | -2,84 |
11:14 30.03.2025 |
885.283 |
** 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.