S&P 500
6.866,41
PKT
-75,06
PKT
-1,08
%
Indikation, realtime*
6.874,93
PKT
-66,54
PKT
-0,96
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Altria US02209S1033 |
67,23 | 65,92 | 65,70 | 67,27 | 1,31 | 1,99 |
17:45 12.02.2026 |
329.273 | |
|
CVS Health US1266501006 |
78,69 | 77,02 | 77,15 | 79,04 | 1,67 | 2,17 |
17:45 12.02.2026 |
326.330 | |
|
Berkshire Hathaway US0846707026 |
506,22 | 500,02 | 501,71 | 507,64 | 6,20 | 1,24 |
17:45 12.02.2026 |
316.713 | |
|
J.B. Hunt Transportation Services US4456581077 |
211,72 | 230,38 | 210,08 | 234,39 | -18,66 | -8,10 |
17:45 12.02.2026 |
315.828 | |
|
Kimco Realty US49446R1095 |
22,73 | 21,99 | 22,07 | 22,84 | 0,74 | 3,37 |
17:45 12.02.2026 |
315.200 | |
|
Williams Companies US9694571004 |
71,54 | 71,12 | 71,49 | 72,25 | 0,42 | 0,59 |
17:45 12.02.2026 |
312.546 | |
|
DuPont de Nemours US26614N1028 |
50,37 | 51,53 | 50,37 | 52,64 | -1,16 | -2,25 |
17:45 12.02.2026 |
311.622 | |
|
T. Rowe Price Group US74144T1088 |
93,83 | 93,79 | 93,76 | 95,00 | 0,04 | 0,04 |
17:45 12.02.2026 |
304.627 | |
|
Weyerhaeuser US9621661043 |
27,33 | 27,10 | 27,33 | 27,75 | 0,23 | 0,85 |
17:45 12.02.2026 |
301.931 | |
|
Southwest Airlines US8447411088 |
51,22 | 51,43 | 51,21 | 52,73 | -0,21 | -0,41 |
17:45 12.02.2026 |
300.328 | |
|
ConocoPhillips US20825C1045 |
110,93 | 111,21 | 110,91 | 111,97 | -0,28 | -0,25 |
17:45 12.02.2026 |
298.243 | |
|
Lyondellbasell Industries NL0009434992 |
58,17 | 59,47 | 58,14 | 60,33 | -1,30 | -2,19 |
17:45 12.02.2026 |
297.323 | |
|
Expand Energy US1651677353 |
102,87 | 103,43 | 102,53 | 104,13 | -0,56 | -0,54 |
17:45 12.02.2026 |
283.895 | |
|
Invitation Homes US46187W1071 |
27,21 | 27,20 | 27,11 | 27,41 | 0,01 | 0,04 |
17:45 12.02.2026 |
283.175 | |
|
NetApp US64110D1046 |
98,81 | 105,90 | 98,81 | 103,37 | -7,09 | -6,70 |
17:45 12.02.2026 |
277.481 | |
|
Capital One Financial US14040H1059 |
206,46 | 214,39 | 205,49 | 217,78 | -7,93 | -3,70 |
17:45 12.02.2026 |
276.987 | |
|
Duke Energy US26441C2044 |
127,80 | 125,20 | 125,40 | 127,88 | 2,60 | 2,08 |
17:45 12.02.2026 |
273.530 | |
|
Boston Properties US1011211018 |
59,43 | 61,78 | 59,13 | 62,40 | -2,36 | -3,81 |
17:45 12.02.2026 |
273.255 | |
|
FirstEnergy US3379321074 |
48,88 | 47,93 | 48,10 | 49,07 | 0,95 | 1,98 |
17:45 12.02.2026 |
272.072 | |
|
Delta Air Lines US2473617023 |
69,65 | 71,42 | 69,57 | 72,56 | -1,77 | -2,48 |
17:45 12.02.2026 |
271.540 | |
|
News US65249B1098 |
22,58 | 23,22 | 22,56 | 23,45 | -0,64 | -2,76 |
17:45 12.02.2026 |
268.866 | |
|
Alliant Energy US0188021085 |
70,08 | 68,23 | 68,71 | 70,25 | 1,85 | 2,71 |
17:45 12.02.2026 |
266.423 | |
|
Las Vegas Sands US5178341070 |
57,92 | 57,71 | 57,87 | 59,21 | 0,21 | 0,36 |
17:45 12.02.2026 |
264.038 | |
|
Equinix US29444U7000 |
960,29 | 867,52 | 943,25 | 992,43 | 92,77 | 10,69 |
17:45 12.02.2026 |
261.769 | |
|
Monster Beverage US61174X1090 |
81,79 | 80,79 | 80,69 | 81,84 | 1,00 | 1,24 |
17:45 12.02.2026 |
261.510 | |
|
Nisource US65473P1057 |
45,51 | 44,66 | 44,64 | 45,64 | 0,85 | 1,89 |
17:45 12.02.2026 |
261.019 | |
|
FedEx US31428X1063 |
369,78 | 367,16 | 364,58 | 380,41 | 2,62 | 0,71 |
17:45 12.02.2026 |
253.916 | |
|
Caterpillar US1491231015 |
769,54 | 775,00 | 769,00 | 789,67 | -5,46 | -0,70 |
17:45 12.02.2026 |
252.804 | |
|
IQVIA US46266C1053 |
159,90 | 177,18 | 158,01 | 169,85 | -17,28 | -9,75 |
17:45 12.02.2026 |
252.543 | |
|
United Airlines US9100471096 |
110,81 | 113,94 | 110,78 | 115,89 | -3,13 | -2,75 |
17:45 12.02.2026 |
251.251 | |
|
Cadence Design Systems US1273871087 |
292,44 | 299,65 | 291,22 | 302,33 | -7,21 | -2,41 |
17:45 12.02.2026 |
245.499 | |
|
TJX Cos. US8725401090 |
155,43 | 150,75 | 152,22 | 155,55 | 4,68 | 3,10 |
17:45 12.02.2026 |
245.258 | |
|
Eaton IE00B8KQN827 |
395,42 | 396,09 | 395,00 | 408,33 | -0,67 | -0,17 |
17:45 12.02.2026 |
244.698 | |
|
Intuit US4612021034 |
396,22 | 399,69 | 392,53 | 408,73 | -3,47 | -0,87 |
17:45 12.02.2026 |
243.251 | |
|
Fox US35137L2043 |
51,70 | 55,45 | 51,61 | 55,54 | -3,75 | -6,76 |
17:45 12.02.2026 |
242.248 | |
|
Hasbro US4180561072 |
104,51 | 105,94 | 104,51 | 106,91 | -1,43 | -1,35 |
17:45 12.02.2026 |
240.192 | |
|
CDW US12514G1085 |
122,85 | 134,97 | 121,77 | 134,97 | -12,12 | -8,98 |
17:45 12.02.2026 |
240.080 | |
|
Coterra Energy US1270971039 |
31,04 | 31,65 | 31,04 | 31,65 | -0,61 | -1,93 |
17:45 12.02.2026 |
238.916 | |
|
Xcel Energy US98389B1008 |
79,29 | 77,92 | 78,02 | 79,59 | 1,37 | 1,76 |
17:45 12.02.2026 |
238.870 | |
|
GE Aerospace (ex General Electric) US3696043013 |
317,48 | 313,73 | 317,48 | 324,87 | 3,75 | 1,20 |
17:45 12.02.2026 |
237.058 |
** 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.