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** | |
|---|---|---|---|---|---|---|---|---|---|
|
IntercontinentalExchange Group US45866F1049 |
150,31 | 148,29 | 148,35 | 151,31 | 2,02 | 1,36 |
17:50 21.12.2024 |
2.757.727 | |
|
Duke Energy US26441C2044 |
108,28 | 107,08 | 107,02 | 108,67 | 1,20 | 1,12 |
17:50 21.12.2024 |
2.738.765 | |
|
Caterpillar US1491231015 |
366,04 | 360,37 | 358,00 | 371,33 | 5,67 | 1,57 |
17:50 21.12.2024 |
2.731.095 | |
|
Expedia US30212P3038 |
184,75 | 179,41 | 178,90 | 185,52 | 5,34 | 2,98 |
17:50 21.12.2024 |
2.714.713 | |
|
Edison International US2810201077 |
79,52 | 77,93 | 77,87 | 79,60 | 1,59 | 2,04 |
17:50 21.12.2024 |
2.700.101 | |
|
Tyson Foods US9024941034 |
58,02 | 58,20 | 57,78 | 58,60 | -0,18 | -0,31 |
17:50 21.12.2024 |
2.692.029 | |
|
Union Pacific US9078181081 |
226,32 | 223,15 | 221,91 | 227,82 | 3,17 | 1,42 |
17:50 21.12.2024 |
2.629.968 | |
|
Zoetis A US98978V1035 |
164,84 | 163,52 | 163,53 | 166,23 | 1,32 | 0,81 |
17:50 21.12.2024 |
2.622.676 | |
|
Hartford Financial Services Group US4165151048 |
109,47 | 107,06 | 106,65 | 109,68 | 2,41 | 2,25 |
17:50 21.12.2024 |
2.615.868 | |
|
Sempra Energy US8168511090 |
86,81 | 85,90 | 85,34 | 87,21 | 0,91 | 1,06 |
17:50 21.12.2024 |
2.594.698 | |
|
International Flavors Fragrances US4595061015 |
85,74 | 85,94 | 84,93 | 86,77 | -0,20 | -0,23 |
17:50 21.12.2024 |
2.575.466 | |
|
Simon Property Group US8288061091 |
171,61 | 169,26 | 170,44 | 174,05 | 2,35 | 1,39 |
17:50 21.12.2024 |
2.560.838 | |
|
Eli Lilly US5324571083 |
767,76 | 757,54 | 766,70 | 809,44 | 10,22 | 1,35 |
17:50 21.12.2024 |
2.557.691 | |
|
Agilent Technologies US00846U1016 |
134,51 | 133,19 | 133,23 | 135,48 | 1,32 | 0,99 |
17:50 21.12.2024 |
2.554.855 | |
|
Hormel Foods US4404521001 |
31,68 | 31,58 | 31,52 | 31,86 | 0,10 | 0,32 |
17:50 21.12.2024 |
2.552.384 | |
|
Keysight Technologies US49338L1035 |
163,22 | 159,85 | 159,10 | 163,32 | 3,37 | 2,11 |
17:50 21.12.2024 |
2.550.117 | |
|
Best Buy US0865161014 |
85,55 | 85,20 | 83,46 | 85,93 | 0,35 | 0,41 |
17:50 21.12.2024 |
2.545.605 | |
|
Dollar General US2566771059 |
76,40 | 73,89 | 74,21 | 76,80 | 2,51 | 3,40 |
17:50 21.12.2024 |
2.522.715 | |
|
Equity Residential US29476L1070 |
71,35 | 69,49 | 70,12 | 72,10 | 1,86 | 2,68 |
17:50 21.12.2024 |
2.519.166 | |
|
Digital Realty Trust US2538681030 |
178,57 | 176,81 | 176,67 | 181,47 | 1,76 | 1,00 |
17:50 21.12.2024 |
2.491.578 | |
|
Kellanova (ex Kelloggs) US4878361082 |
80,50 | 80,34 | 80,34 | 80,99 | 0,16 | 0,20 |
17:50 21.12.2024 |
2.452.101 | |
|
Zimmer Biomet US98956P1021 |
107,12 | 105,81 | 105,34 | 107,78 | 1,31 | 1,24 |
17:50 21.12.2024 |
2.446.136 | |
|
Automatic Data Processing US0530151036 |
294,02 | 291,33 | 290,00 | 295,15 | 2,69 | 0,92 |
17:50 21.12.2024 |
2.428.832 | |
|
Juniper Networks US48203R1041 |
37,24 | 37,00 | 36,87 | 37,47 | 0,24 | 0,65 |
17:50 21.12.2024 |
2.428.472 | |
|
Otis Worldwide US68902V1070 |
93,56 | 92,87 | 92,69 | 94,06 | 0,69 | 0,74 |
17:50 21.12.2024 |
2.424.270 | |
|
Rollins US7757111049 |
46,92 | 47,01 | 46,74 | 47,38 | -0,09 | -0,19 |
17:50 21.12.2024 |
2.383.978 | |
|
FMC US3024913036 |
50,15 | 47,86 | 48,25 | 50,99 | 2,29 | 4,78 |
17:50 21.12.2024 |
2.372.858 | |
|
Goldman Sachs US38141G1040 |
566,10 | 553,99 | 553,91 | 572,45 | 12,11 | 2,19 |
17:50 21.12.2024 |
2.354.843 | |
|
Clorox US1890541097 |
164,44 | 164,13 | 163,12 | 164,88 | 0,31 | 0,19 |
17:50 21.12.2024 |
2.331.363 | |
|
Aflac US0010551028 |
102,69 | 101,25 | 100,95 | 103,16 | 1,44 | 1,42 |
17:50 21.12.2024 |
2.313.791 | |
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
54,87 | 55,00 | 0,00 | 0,00 | -0,13 | -0,24 |
17:50 21.12.2024 |
2.283.246 | |
|
T. Rowe Price Group US74144T1088 |
116,12 | 112,97 | 112,37 | 116,77 | 3,15 | 2,79 |
17:50 21.12.2024 |
2.268.985 | |
|
Capital One Financial US14040H1059 |
178,65 | 175,66 | 175,07 | 180,68 | 2,99 | 1,70 |
17:50 21.12.2024 |
2.265.588 | |
|
Constellation Brands A US21036P1084 |
227,63 | 227,05 | 226,54 | 228,99 | 0,58 | 0,26 |
17:50 21.12.2024 |
2.234.979 | |
|
Netflix US64110L1061 |
909,05 | 902,04 | 891,01 | 919,73 | 7,01 | 0,78 |
17:50 21.12.2024 |
2.233.442 | |
|
Consolidated Edison US2091151041 |
90,03 | 89,07 | 88,78 | 90,53 | 0,96 | 1,08 |
17:50 21.12.2024 |
2.228.623 | |
|
Autodesk US0527691069 |
298,12 | 293,63 | 290,00 | 299,72 | 4,49 | 1,53 |
17:50 21.12.2024 |
2.204.695 | |
|
Stanley Black Decker US8545021011 |
82,00 | 79,43 | 79,70 | 82,67 | 2,57 | 3,24 |
17:50 21.12.2024 |
2.184.941 | |
|
Brown-Forman B US1156372096 |
41,28 | 41,36 | 40,94 | 41,65 | -0,08 | -0,19 |
17:50 21.12.2024 |
2.181.770 | |
|
PulteGroup US7458671010 |
110,52 | 108,89 | 108,68 | 111,18 | 1,63 | 1,50 |
17:50 21.12.2024 |
2.177.630 |
** 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.