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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Live Nation Entertainment US5380341090 |
125,03 | 128,08 | 124,30 | 128,16 | -3,05 | -2,38 |
11:14 30.03.2025 |
524.862 | |
|
Eli Lilly US5324571083 |
822,51 | 821,67 | 817,66 | 829,27 | 0,84 | 0,10 |
11:14 30.03.2025 |
523.386 | |
|
Eversource Energy US30040W1080 |
61,12 | 60,30 | 60,77 | 61,70 | 0,82 | 1,36 |
11:14 30.03.2025 |
522.459 | |
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
60,53 | 60,96 | 60,27 | 61,28 | -0,43 | -0,71 |
11:14 30.03.2025 |
522.360 | |
|
Bio-Techne US09073M1045 |
58,73 | 59,95 | 58,49 | 59,83 | -1,22 | -2,04 |
11:14 30.03.2025 |
519.065 | |
|
Chubb CH0044328745 |
296,44 | 298,36 | 296,21 | 301,99 | -1,92 | -0,64 |
11:14 30.03.2025 |
518.513 | |
|
Autodesk US0527691069 |
261,63 | 269,81 | 260,94 | 268,20 | -8,18 | -3,03 |
11:14 30.03.2025 |
516.974 | |
|
Seagate Technology IE00BKVD2N49 |
84,92 | 87,50 | 84,36 | 87,24 | -2,58 | -2,95 |
11:14 30.03.2025 |
514.645 | |
|
Public Service Enterprise Group US7445731067 |
81,63 | 80,71 | 80,79 | 82,37 | 0,92 | 1,14 |
11:14 30.03.2025 |
512.116 | |
|
Marathon Petroleum US56585A1025 |
144,10 | 147,35 | 143,37 | 147,54 | -3,25 | -2,21 |
11:14 30.03.2025 |
508.654 | |
|
McCormick US5797802064 |
81,46 | 81,63 | 81,01 | 82,00 | -0,17 | -0,21 |
11:14 30.03.2025 |
507.572 | |
|
CDW US12514G1085 |
161,51 | 163,84 | 161,00 | 165,00 | -2,33 | -1,42 |
11:14 30.03.2025 |
501.485 | |
|
YUM! Brands US9884981013 |
155,76 | 157,65 | 155,38 | 157,61 | -1,89 | -1,20 |
11:14 30.03.2025 |
500.482 | |
|
Ingersoll Rand US45687V1061 |
79,44 | 81,30 | 79,07 | 81,72 | -1,86 | -2,29 |
11:14 30.03.2025 |
492.864 | |
|
CF Industries US1252691001 |
77,39 | 77,98 | 76,91 | 78,05 | -0,59 | -0,76 |
11:14 30.03.2025 |
491.511 | |
|
PNC Financial Services Group US6934751057 |
171,88 | 174,97 | 170,89 | 176,05 | -3,09 | -1,77 |
11:14 30.03.2025 |
490.144 | |
|
Intuit US4612021034 |
598,92 | 615,30 | 595,87 | 612,98 | -16,38 | -2,66 |
11:14 30.03.2025 |
489.736 | |
|
Arthur J. Gallagher US3635761097 |
340,76 | 341,00 | 339,75 | 343,53 | -0,24 | -0,07 |
11:14 30.03.2025 |
486.854 | |
|
Simon Property Group US8288061091 |
164,28 | 165,85 | 163,14 | 166,89 | -1,57 | -0,95 |
11:14 30.03.2025 |
486.844 | |
|
Rollins US7757111049 |
53,06 | 53,78 | 52,98 | 53,94 | -0,72 | -1,34 |
11:14 30.03.2025 |
485.757 | |
|
Union Pacific US9078181081 |
232,15 | 235,97 | 232,01 | 236,28 | -3,82 | -1,62 |
11:14 30.03.2025 |
484.752 | |
|
Hologic US4364401012 |
61,32 | 62,32 | 61,23 | 62,32 | -1,00 | -1,60 |
11:14 30.03.2025 |
484.725 | |
|
Pentair IE00BLS09M33 |
86,84 | 89,31 | 86,64 | 88,89 | -2,47 | -2,77 |
11:14 30.03.2025 |
484.391 | |
|
Old Dominion Freight Line US6795801009 |
164,85 | 170,23 | 164,78 | 169,57 | -5,38 | -3,16 |
11:14 30.03.2025 |
482.956 | |
|
Stanley Black Decker US8545021011 |
76,43 | 77,71 | 76,25 | 78,65 | -1,28 | -1,65 |
11:14 30.03.2025 |
480.774 | |
|
Vertex Pharmaceuticals US92532F1003 |
492,69 | 502,55 | 491,82 | 504,79 | -9,86 | -1,96 |
11:14 30.03.2025 |
472.743 | |
|
Danaher US2358511028 |
205,85 | 210,11 | 205,42 | 210,30 | -4,26 | -2,03 |
11:14 30.03.2025 |
467.040 | |
|
Equity Residential US29476L1070 |
71,38 | 71,26 | 70,77 | 71,81 | 0,12 | 0,17 |
11:14 30.03.2025 |
466.295 | |
|
American Water Works US0304201033 |
146,24 | 143,06 | 144,30 | 147,27 | 3,18 | 2,22 |
11:14 30.03.2025 |
466.267 | |
|
Otis Worldwide US68902V1070 |
102,11 | 103,01 | 101,98 | 103,29 | -0,90 | -0,87 |
11:14 30.03.2025 |
465.384 | |
|
Lockheed Martin US5398301094 |
441,49 | 442,28 | 439,67 | 445,38 | -0,79 | -0,18 |
11:14 30.03.2025 |
464.943 | |
|
Trimble Navigation US8962391004 |
65,52 | 67,98 | 65,36 | 67,88 | -2,46 | -3,62 |
11:14 30.03.2025 |
462.329 | |
|
Kimberly-Clark US4943681035 |
140,71 | 140,56 | 140,03 | 142,25 | 0,15 | 0,11 |
11:14 30.03.2025 |
460.743 | |
|
CBRE Group A US12504L1098 |
129,46 | 131,52 | 128,65 | 132,98 | -2,06 | -1,57 |
11:14 30.03.2025 |
460.514 | |
|
Lam Research US5128071082 |
733,30 | 738,70 | 0,00 | 0,00 | -5,40 | -0,73 |
17:42 13.10.2024 |
457.765 | |
|
Global Payments US37940X1028 |
97,52 | 99,47 | 97,00 | 99,74 | -1,95 | -1,96 |
11:14 30.03.2025 |
456.877 | |
|
Wabtec US9297401088 |
181,79 | 186,92 | 179,61 | 186,39 | -5,13 | -2,74 |
11:14 30.03.2025 |
456.011 | |
|
Cadence Design Systems US1273871087 |
256,69 | 262,54 | 255,89 | 263,08 | -5,85 | -2,23 |
11:14 30.03.2025 |
454.968 | |
|
PulteGroup US7458671010 |
101,74 | 105,04 | 101,46 | 105,55 | -3,30 | -3,14 |
11:14 30.03.2025 |
453.254 | |
|
Thermo Fisher Scientific US8835561023 |
500,16 | 511,68 | 499,40 | 512,61 | -11,52 | -2,25 |
11:14 30.03.2025 |
442.122 |
** 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.