S&P 500
5.930,40
PKT
-40,44
PKT
-0,68
%
offiziell, realtime
5.989,50
USD
-37,50
USD
-0,62
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
CME Group A US12572Q1058 |
232,32 | 233,50 | 231,19 | 233,20 | -1,18 | -0,51 |
19:05 30.12.2024 |
117.455 | |
|
Hologic US4364401012 |
72,25 | 72,60 | 71,33 | 72,59 | -0,35 | -0,48 |
19:05 30.12.2024 |
115.160 | |
|
IBM US4592001014 |
220,70 | 222,78 | 217,74 | 220,70 | -2,08 | -0,93 |
19:05 30.12.2024 |
114.956 | |
|
Home Depot US4370761029 |
391,00 | 392,86 | 385,69 | 391,08 | -1,86 | -0,47 |
19:05 30.12.2024 |
114.840 | |
|
Phillips 66 US7185461040 |
112,80 | 112,59 | 111,43 | 113,09 | 0,21 | 0,19 |
19:05 30.12.2024 |
113.952 | |
|
NXP Semiconductors NL0009538784 |
208,53 | 213,76 | 206,96 | 211,55 | -5,23 | -2,45 |
19:05 30.12.2024 |
112.658 | |
|
FedEx US31428X1063 |
281,99 | 280,36 | 275,55 | 282,34 | 1,63 | 0,58 |
19:05 30.12.2024 |
111.596 | |
|
NetApp US64110D1046 |
116,41 | 116,96 | 114,53 | 116,41 | -0,55 | -0,47 |
19:05 30.12.2024 |
111.379 | |
|
3M US88579Y1010 |
129,49 | 130,18 | 127,99 | 129,53 | -0,69 | -0,53 |
19:05 30.12.2024 |
111.326 | |
|
Dominion Energy US25746U1097 |
53,80 | 53,93 | 53,37 | 53,83 | -0,13 | -0,24 |
19:05 30.12.2024 |
111.161 | |
|
Campbell Soup US1344291091 |
41,35 | 41,81 | 41,23 | 41,81 | -0,46 | -1,10 |
19:05 30.12.2024 |
110.640 | |
|
Synchrony Financial US87165B1035 |
65,32 | 65,92 | 64,00 | 65,32 | -0,60 | -0,91 |
19:05 30.12.2024 |
109.359 | |
|
Take Two US8740541094 |
185,26 | 186,43 | 182,00 | 185,58 | -1,17 | -0,63 |
19:05 30.12.2024 |
109.306 | |
|
Vertex Pharmaceuticals US92532F1003 |
401,69 | 408,76 | 399,62 | 407,06 | -7,07 | -1,73 |
19:05 30.12.2024 |
108.750 | |
|
Las Vegas Sands US5178341070 |
51,05 | 51,86 | 50,50 | 51,07 | -0,82 | -1,57 |
19:05 30.12.2024 |
108.518 | |
|
FMC US3024913036 |
48,35 | 49,01 | 47,71 | 49,00 | -0,66 | -1,35 |
19:05 30.12.2024 |
107.689 | |
|
Eversource Energy US30040W1080 |
57,31 | 57,32 | 56,84 | 57,48 | -0,01 | -0,02 |
19:05 30.12.2024 |
107.605 | |
|
Entergy US29364G1031 |
75,44 | 75,76 | 74,76 | 75,63 | -0,32 | -0,42 |
19:05 30.12.2024 |
107.412 | |
|
FirstEnergy US3379321074 |
39,61 | 39,67 | 39,30 | 39,65 | -0,07 | -0,16 |
19:05 30.12.2024 |
106.210 | |
|
Progressive US7433151039 |
239,57 | 241,02 | 237,21 | 239,99 | -1,45 | -0,60 |
19:05 30.12.2024 |
105.956 | |
|
ONEOK US6826801036 |
101,35 | 100,83 | 99,55 | 101,38 | 0,52 | 0,52 |
19:05 30.12.2024 |
105.267 | |
|
Eli Lilly US5324571083 |
776,00 | 783,17 | 771,02 | 779,59 | -7,17 | -0,92 |
19:05 30.12.2024 |
105.226 | |
|
Intuitive Surgical US46120E6023 |
528,70 | 534,88 | 521,03 | 528,70 | -6,18 | -1,16 |
19:05 30.12.2024 |
104.318 | |
|
AbbVie US00287Y1091 |
176,58 | 178,01 | 175,60 | 177,34 | -1,43 | -0,80 |
19:05 30.12.2024 |
103.747 | |
|
Autodesk US0527691069 |
298,34 | 297,59 | 291,90 | 298,34 | 0,75 | 0,25 |
19:05 30.12.2024 |
102.921 | |
|
Blackstone US09260D1072 |
172,36 | 174,01 | 169,25 | 172,48 | -1,65 | -0,95 |
19:05 30.12.2024 |
102.073 | |
|
IntercontinentalExchange Group US45866F1049 |
149,53 | 150,32 | 148,38 | 149,53 | -0,79 | -0,53 |
19:05 30.12.2024 |
102.028 | |
|
Ulta Beauty US90384S3031 |
440,00 | 442,15 | 431,18 | 440,34 | -2,15 | -0,49 |
19:05 30.12.2024 |
101.607 | |
|
Bank of New York Mellon US0640581007 |
77,04 | 77,57 | 76,26 | 77,08 | -0,53 | -0,68 |
19:05 30.12.2024 |
101.170 | |
|
Alliant Energy US0188021085 |
59,06 | 59,54 | 58,86 | 59,53 | -0,48 | -0,81 |
19:05 30.12.2024 |
99.602 | |
|
Regency Centers US7588491032 |
73,33 | 73,95 | 72,91 | 73,64 | -0,62 | -0,84 |
19:05 30.12.2024 |
99.244 | |
|
Incyte US45337C1027 |
68,60 | 69,23 | 67,76 | 68,77 | -0,63 | -0,91 |
19:05 30.12.2024 |
97.069 | |
|
Biogen US09062X1037 |
150,36 | 151,31 | 148,23 | 151,09 | -0,95 | -0,63 |
19:05 30.12.2024 |
96.330 | |
|
Lyondellbasell Industries NL0009434992 |
73,62 | 74,14 | 72,94 | 73,91 | -0,52 | -0,70 |
19:05 30.12.2024 |
95.736 | |
|
American Tower US03027X1000 |
180,44 | 181,87 | 179,85 | 181,88 | -1,43 | -0,79 |
19:05 30.12.2024 |
95.159 | |
|
Evergy US30034W1062 |
61,36 | 61,70 | 61,02 | 61,67 | -0,34 | -0,55 |
19:05 30.12.2024 |
94.590 | |
|
American Express US0258161092 |
298,84 | 301,05 | 294,13 | 298,84 | -2,21 | -0,73 |
19:05 30.12.2024 |
94.026 | |
|
Nisource US65473P1057 |
36,59 | 36,76 | 36,34 | 36,66 | -0,17 | -0,46 |
19:05 30.12.2024 |
93.564 | |
|
Loews US5404241086 |
84,66 | 84,68 | 83,60 | 84,66 | -0,02 | -0,02 |
19:05 30.12.2024 |
93.420 | |
|
Automatic Data Processing US0530151036 |
293,52 | 296,18 | 290,89 | 293,83 | -2,66 | -0,90 |
19:05 30.12.2024 |
92.693 |
** 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.