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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Intuitive Surgical US46120E6023 |
491,84 | 507,90 | 488,69 | 505,19 | -16,06 | -3,16 |
11:14 30.03.2025 |
691.678 | |
|
Archer Daniels Midland US0394831020 |
47,87 | 48,28 | 47,62 | 48,39 | -0,41 | -0,85 |
11:14 30.03.2025 |
690.580 | |
|
Akamai US00971T1016 |
80,05 | 81,56 | 79,34 | 81,12 | -1,51 | -1,85 |
11:14 30.03.2025 |
680.360 | |
|
Royal Caribbean Cruises LR0008862868 |
207,58 | 217,24 | 205,95 | 214,99 | -9,66 | -4,45 |
11:14 30.03.2025 |
676.156 | |
|
ONEOK US6826801036 |
98,48 | 98,68 | 97,30 | 99,11 | -0,20 | -0,20 |
11:14 30.03.2025 |
669.565 | |
|
Deckers Outdoor US2435371073 |
111,56 | 116,95 | 110,76 | 115,12 | -5,39 | -4,61 |
11:14 30.03.2025 |
663.275 | |
|
DuPont de Nemours US26614N1028 |
74,03 | 75,96 | 73,80 | 75,79 | -1,93 | -2,54 |
11:14 30.03.2025 |
658.190 | |
|
Agilent Technologies US00846U1016 |
116,69 | 118,97 | 116,36 | 119,52 | -2,28 | -1,92 |
11:14 30.03.2025 |
652.609 | |
|
UnitedHealth US91324P1021 |
516,04 | 515,72 | 515,05 | 520,74 | 0,32 | 0,06 |
11:14 30.03.2025 |
651.362 | |
|
WEC Energy Group US92939U1060 |
107,55 | 106,22 | 106,77 | 108,26 | 1,33 | 1,25 |
11:14 30.03.2025 |
632.381 | |
|
Clorox US1890541097 |
146,28 | 145,63 | 145,61 | 146,72 | 0,65 | 0,45 |
11:14 30.03.2025 |
631.830 | |
|
Arista Networks US0404131064 |
393,70 | 394,00 | 0,00 | 0,00 | -0,30 | -0,08 |
20:26 15.12.2024 |
626.646 | |
|
Nucor US6703461052 |
121,95 | 127,47 | 121,86 | 127,51 | -5,52 | -4,33 |
11:14 30.03.2025 |
618.088 | |
|
CME Group A US12572Q1058 |
262,22 | 261,85 | 261,80 | 263,77 | 0,37 | 0,14 |
11:14 30.03.2025 |
616.693 | |
|
Take Two US8740541094 |
210,47 | 214,29 | 209,44 | 215,14 | -3,82 | -1,78 |
11:14 30.03.2025 |
616.344 | |
|
Expedia US30212P3038 |
168,10 | 169,07 | 166,61 | 170,29 | -0,97 | -0,57 |
11:14 30.03.2025 |
610.416 | |
|
Ball US0584981064 |
51,46 | 52,06 | 51,18 | 52,09 | -0,60 | -1,15 |
11:14 30.03.2025 |
604.570 | |
|
Estée Lauder Companies US5184391044 |
65,42 | 66,95 | 65,22 | 66,53 | -1,53 | -2,29 |
11:14 30.03.2025 |
602.754 | |
|
Tyson Foods US9024941034 |
62,37 | 62,38 | 62,16 | 62,74 | -0,01 | -0,02 |
11:14 30.03.2025 |
600.990 | |
|
Costco Wholesale US22160K1051 |
929,66 | 938,75 | 926,00 | 938,11 | -9,09 | -0,97 |
11:14 30.03.2025 |
600.910 | |
|
Valero Energy US91913Y1001 |
131,48 | 133,23 | 130,85 | 134,75 | -1,75 | -1,31 |
11:14 30.03.2025 |
597.377 | |
|
Marsh McLennan Cos. US5717481023 |
242,39 | 243,41 | 241,49 | 243,67 | -1,02 | -0,42 |
11:14 30.03.2025 |
595.345 | |
|
DTE Energy US2333311072 |
136,57 | 135,20 | 135,50 | 137,18 | 1,37 | 1,01 |
11:14 30.03.2025 |
593.744 | |
|
Diamondback Energy US25278X1090 |
157,54 | 160,23 | 155,89 | 160,94 | -2,69 | -1,68 |
11:14 30.03.2025 |
591.449 | |
|
Northern Trust US6658591044 |
97,15 | 100,55 | 97,13 | 100,66 | -3,40 | -3,38 |
11:14 30.03.2025 |
589.864 | |
|
Omnicom Group US6819191064 |
80,24 | 80,63 | 79,80 | 81,44 | -0,39 | -0,48 |
11:14 30.03.2025 |
586.036 | |
|
Principal Financial Group US74251V1026 |
83,06 | 85,08 | 82,44 | 85,78 | -2,02 | -2,37 |
11:14 30.03.2025 |
580.186 | |
|
Albemarle US0126531013 |
72,19 | 74,75 | 71,48 | 74,94 | -2,56 | -3,42 |
11:14 30.03.2025 |
575.360 | |
|
Fiserv US3377381088 |
216,13 | 219,18 | 214,93 | 219,82 | -3,05 | -1,39 |
11:14 30.03.2025 |
567.365 | |
|
Hilton Worldwide US43300A2033 |
225,71 | 232,05 | 224,40 | 230,93 | -6,34 | -2,73 |
11:14 30.03.2025 |
560.837 | |
|
FedEx US31428X1063 |
241,71 | 243,92 | 240,64 | 244,77 | -2,21 | -0,91 |
11:14 30.03.2025 |
557.238 | |
|
Marriott US5719032022 |
237,01 | 244,45 | 236,14 | 243,41 | -7,44 | -3,04 |
11:14 30.03.2025 |
557.164 | |
|
Hartford Financial Services Group US4165151048 |
122,22 | 122,98 | 122,00 | 124,13 | -0,76 | -0,62 |
11:14 30.03.2025 |
556.298 | |
|
Lamb Weston US5132721045 |
54,01 | 53,90 | 53,62 | 54,40 | 0,11 | 0,20 |
11:14 30.03.2025 |
554.356 | |
|
Kellanova (ex Kelloggs) US4878361082 |
82,47 | 82,45 | 82,36 | 82,59 | 0,02 | 0,02 |
11:14 30.03.2025 |
551.733 | |
|
Incyte US45337C1027 |
60,60 | 60,68 | 60,40 | 60,89 | -0,08 | -0,13 |
11:14 30.03.2025 |
546.363 | |
|
American Tower US03027X1000 |
215,56 | 214,04 | 213,42 | 215,81 | 1,52 | 0,71 |
11:14 30.03.2025 |
545.414 | |
|
UDR US9026531049 |
44,54 | 44,21 | 43,98 | 44,67 | 0,33 | 0,75 |
11:14 30.03.2025 |
545.179 | |
|
Stryker US8636671013 |
364,50 | 367,54 | 363,40 | 367,75 | -3,04 | -0,83 |
11:14 30.03.2025 |
542.552 | |
|
Aon IE00BLP1HW54 |
394,55 | 399,54 | 393,89 | 400,00 | -4,99 | -1,25 |
11:14 30.03.2025 |
526.043 |
** 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.