S&P 500
5.930,85
PKT
+63,77
PKT
+1,09
%
offiziell, realtime
5.840,26
USD
-28,49
USD
-0,49
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
UnitedHealth US91324P1021 |
500,13 | 489,25 | 489,29 | 502,49 | 10,88 | 2,22 |
17:44 21.12.2024 |
4.465.144 | |
|
T-Mobile US US8725901040 |
220,31 | 218,00 | 217,99 | 221,46 | 2,31 | 1,06 |
17:44 21.12.2024 |
4.456.331 | |
|
Campbell Soup US1344291091 |
41,50 | 41,58 | 41,14 | 41,84 | -0,08 | -0,19 |
17:44 21.12.2024 |
4.439.940 | |
|
Hasbro US4180561072 |
57,58 | 56,51 | 56,45 | 57,86 | 1,07 | 1,89 |
17:44 21.12.2024 |
4.433.035 | |
|
Medtronic IE00BTN1Y115 |
81,03 | 79,99 | 79,84 | 81,26 | 1,04 | 1,30 |
17:44 21.12.2024 |
4.410.880 | |
|
Crown Castle US22822V1017 |
90,66 | 90,73 | 89,66 | 91,78 | -0,07 | -0,08 |
17:44 21.12.2024 |
4.408.372 | |
|
Fidelity National Information Services US31620M1062 |
81,46 | 80,14 | 79,76 | 81,62 | 1,32 | 1,65 |
17:44 21.12.2024 |
4.378.596 | |
|
Biogen US09062X1037 |
146,47 | 147,39 | 145,26 | 147,85 | -0,92 | -0,62 |
17:44 21.12.2024 |
4.350.628 | |
|
Colgate-Palmolive US1941621039 |
92,03 | 92,92 | 91,49 | 93,00 | -0,89 | -0,96 |
17:44 21.12.2024 |
4.294.844 | |
|
PPL US69351T1060 |
32,43 | 32,02 | 31,86 | 32,46 | 0,41 | 1,28 |
17:44 21.12.2024 |
4.292.434 | |
|
Las Vegas Sands US5178341070 |
52,25 | 51,28 | 51,25 | 52,36 | 0,97 | 1,89 |
17:44 21.12.2024 |
4.285.194 | |
|
Blackstone US09260D1072 |
170,84 | 168,91 | 167,00 | 173,25 | 1,93 | 1,14 |
17:44 21.12.2024 |
4.163.189 | |
|
Honeywell US4385161066 |
228,32 | 226,88 | 224,62 | 229,75 | 1,44 | 0,63 |
17:44 21.12.2024 |
4.115.590 | |
|
Celanese US1508701034 |
68,25 | 67,03 | 66,77 | 68,58 | 1,22 | 1,82 |
17:44 21.12.2024 |
4.109.051 | |
|
Fastenal US3119001044 |
74,82 | 74,03 | 73,48 | 75,16 | 0,79 | 1,07 |
17:44 21.12.2024 |
4.091.238 | |
|
McDonalds US5801351017 |
292,68 | 290,23 | 289,38 | 296,10 | 2,45 | 0,84 |
17:44 21.12.2024 |
4.055.409 | |
|
Eversource Energy US30040W1080 |
56,95 | 55,90 | 55,82 | 57,10 | 1,05 | 1,88 |
17:44 21.12.2024 |
4.024.174 | |
|
MetLife US59156R1086 |
81,36 | 80,11 | 79,56 | 82,31 | 1,25 | 1,56 |
17:44 21.12.2024 |
3.976.000 | |
|
FirstEnergy US3379321074 |
39,79 | 39,16 | 38,90 | 39,87 | 0,63 | 1,61 |
17:44 21.12.2024 |
3.969.839 | |
|
Cintas US1729081059 |
186,94 | 182,79 | 181,40 | 187,73 | 4,15 | 2,27 |
17:44 21.12.2024 |
3.961.798 | |
|
Skyworks Solutions US83088M1027 |
88,75 | 88,26 | 87,82 | 90,15 | 0,49 | 0,56 |
17:44 21.12.2024 |
3.944.925 | |
|
Teradyne US8807701029 |
125,95 | 125,19 | 123,50 | 129,04 | 0,76 | 0,61 |
17:44 21.12.2024 |
3.926.281 | |
|
Dominion Energy US25746U1097 |
53,66 | 52,99 | 53,01 | 53,82 | 0,67 | 1,26 |
17:44 21.12.2024 |
3.923.691 | |
|
Ball US0584981064 |
55,80 | 55,36 | 55,07 | 56,45 | 0,44 | 0,79 |
17:44 21.12.2024 |
3.916.391 | |
|
Sysco US8718291078 |
76,97 | 76,55 | 75,94 | 77,25 | 0,42 | 0,55 |
17:44 21.12.2024 |
3.899.321 | |
|
Valero Energy US91913Y1001 |
118,59 | 118,93 | 117,30 | 119,24 | -0,34 | -0,29 |
17:44 21.12.2024 |
3.882.267 | |
|
Home Depot US4370761029 |
392,60 | 385,02 | 383,37 | 392,97 | 7,58 | 1,97 |
17:44 21.12.2024 |
3.834.372 | |
|
Southern US8425871071 |
82,86 | 81,78 | 81,40 | 83,10 | 1,08 | 1,32 |
17:44 21.12.2024 |
3.820.070 | |
|
Phillips 66 US7185461040 |
110,37 | 110,35 | 109,98 | 112,01 | 0,02 | 0,02 |
17:44 21.12.2024 |
3.804.070 | |
|
Caesars Entertainment US12769G1004 |
32,82 | 33,07 | 32,70 | 33,85 | -0,25 | -0,76 |
17:44 21.12.2024 |
3.797.714 | |
|
MasterCard US57636Q1040 |
528,03 | 523,28 | 519,42 | 532,08 | 4,75 | 0,91 |
17:44 21.12.2024 |
3.763.555 | |
|
CoStar Group US22160N1090 |
71,44 | 69,84 | 69,61 | 71,83 | 1,60 | 2,29 |
17:44 21.12.2024 |
3.724.262 | |
|
American Electric Power US0255371017 |
92,75 | 91,24 | 91,30 | 93,07 | 1,51 | 1,65 |
17:44 21.12.2024 |
3.656.700 | |
|
Paccar US6937181088 |
105,32 | 107,51 | 104,00 | 106,73 | -2,19 | -2,04 |
17:44 21.12.2024 |
3.640.850 | |
|
MGM Resorts International US5529531015 |
34,16 | 33,44 | 33,38 | 34,82 | 0,72 | 2,15 |
17:44 21.12.2024 |
3.639.930 | |
|
The Mosaic US61945C1036 |
24,07 | 23,88 | 23,84 | 24,37 | 0,19 | 0,80 |
17:44 21.12.2024 |
3.623.675 | |
|
Lennar US5260571048 |
138,08 | 138,40 | 136,60 | 139,68 | -0,32 | -0,23 |
17:44 21.12.2024 |
3.549.348 | |
|
LKQ US5018892084 |
36,88 | 36,00 | 35,93 | 37,31 | 0,88 | 2,44 |
17:44 21.12.2024 |
3.519.048 | |
|
NRG Energy US6293775085 |
90,45 | 89,25 | 87,93 | 91,61 | 1,20 | 1,34 |
17:44 21.12.2024 |
3.509.883 | |
|
D.R. Horton US23331A1097 |
139,61 | 137,24 | 137,42 | 140,68 | 2,37 | 1,73 |
17:44 21.12.2024 |
3.464.815 |
** 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.