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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Electronic Arts US2855121099 |
147,80 | 147,89 | 146,73 | 149,66 | -0,09 | -0,06 |
17:53 21.12.2024 |
2.152.244 | |
|
Wabtec US9297401088 |
193,03 | 189,56 | 188,91 | 194,15 | 3,47 | 1,83 |
17:53 21.12.2024 |
2.147.279 | |
|
Eaton IE00B8KQN827 |
338,12 | 335,64 | 332,27 | 341,92 | 2,48 | 0,74 |
17:53 21.12.2024 |
2.092.034 | |
|
Intuitive Surgical US46120E6023 |
524,43 | 523,91 | 516,66 | 530,88 | 0,52 | 0,10 |
17:53 21.12.2024 |
2.090.228 | |
|
Old Dominion Freight Line US6795801009 |
181,37 | 187,74 | 176,07 | 186,84 | -6,37 | -3,39 |
17:53 21.12.2024 |
2.073.170 | |
|
Live Nation Entertainment US5380341090 |
133,28 | 132,19 | 131,57 | 134,68 | 1,09 | 0,82 |
17:53 21.12.2024 |
2.010.192 | |
|
Masco US5745991068 |
74,39 | 72,69 | 72,69 | 74,56 | 1,70 | 2,34 |
17:53 21.12.2024 |
1.982.649 | |
|
Ingersoll Rand US45687V1061 |
92,28 | 91,26 | 90,41 | 93,78 | 1,02 | 1,12 |
17:53 21.12.2024 |
1.973.720 | |
|
NetApp US64110D1046 |
118,45 | 116,58 | 115,53 | 119,82 | 1,87 | 1,60 |
17:53 21.12.2024 |
1.972.076 | |
|
Textron US8832031012 |
76,85 | 75,82 | 75,36 | 77,58 | 1,03 | 1,36 |
17:53 21.12.2024 |
1.967.065 | |
|
CarMax US1431301027 |
84,27 | 84,23 | 82,19 | 85,40 | 0,04 | 0,05 |
17:53 21.12.2024 |
1.935.519 | |
|
Raymond James Financial US7547301090 |
155,05 | 150,86 | 150,40 | 155,22 | 4,19 | 2,78 |
17:53 21.12.2024 |
1.927.925 | |
|
PPG Industries US6935061076 |
120,21 | 119,52 | 118,61 | 121,78 | 0,69 | 0,58 |
17:53 21.12.2024 |
1.925.078 | |
|
Alexandria Real Estate Equities US0152711091 |
99,17 | 97,29 | 98,30 | 100,75 | 1,88 | 1,93 |
17:53 21.12.2024 |
1.910.821 | |
|
Northern Trust US6658591044 |
102,48 | 100,51 | 99,44 | 102,68 | 1,97 | 1,96 |
17:53 21.12.2024 |
1.905.583 | |
|
Intuit US4612021034 |
643,39 | 636,95 | 625,00 | 648,79 | 6,44 | 1,01 |
17:53 21.12.2024 |
1.854.455 | |
|
CME Group A US12572Q1058 |
238,53 | 236,82 | 235,76 | 240,28 | 1,71 | 0,72 |
17:53 21.12.2024 |
1.845.254 | |
|
PNC Financial Services Group US6934751057 |
192,76 | 190,03 | 189,29 | 193,40 | 2,73 | 1,44 |
17:53 21.12.2024 |
1.837.266 | |
|
Trimble Navigation US8962391004 |
71,64 | 70,74 | 70,13 | 72,10 | 0,90 | 1,27 |
17:53 21.12.2024 |
1.818.386 | |
|
Global Payments US37940X1028 |
112,03 | 110,58 | 109,69 | 112,84 | 1,45 | 1,31 |
17:53 21.12.2024 |
1.811.059 | |
|
Evergy US30034W1062 |
61,43 | 60,53 | 60,50 | 61,48 | 0,90 | 1,49 |
17:53 21.12.2024 |
1.794.858 | |
|
Stryker US8636671013 |
364,60 | 357,14 | 356,00 | 364,69 | 7,46 | 2,09 |
17:53 21.12.2024 |
1.793.853 | |
|
Principal Financial Group US74251V1026 |
77,30 | 75,18 | 74,70 | 77,56 | 2,12 | 2,82 |
17:53 21.12.2024 |
1.787.956 | |
|
Prudential Financial US7443201022 |
117,83 | 115,47 | 114,74 | 118,79 | 2,36 | 2,04 |
17:53 21.12.2024 |
1.780.325 | |
|
Ameren US0236081024 |
89,29 | 88,57 | 88,15 | 89,32 | 0,72 | 0,81 |
17:53 21.12.2024 |
1.777.440 | |
|
Regency Centers US7588491032 |
73,80 | 72,42 | 72,27 | 74,50 | 1,38 | 1,91 |
17:53 21.12.2024 |
1.772.150 | |
|
Extra Space Storage US30225T1025 |
147,00 | 142,35 | 144,01 | 149,43 | 4,65 | 3,27 |
17:53 21.12.2024 |
1.767.479 | |
|
Take Two US8740541094 |
181,97 | 181,38 | 180,00 | 184,11 | 0,59 | 0,33 |
17:53 21.12.2024 |
1.757.546 | |
|
McCormick US5797802064 |
78,86 | 78,24 | 78,14 | 79,28 | 0,62 | 0,79 |
17:53 21.12.2024 |
1.754.861 | |
|
Darden Restaurants US2371941053 |
187,59 | 183,44 | 181,09 | 188,82 | 4,15 | 2,26 |
17:53 21.12.2024 |
1.734.959 | |
|
American Water Works US0304201033 |
125,92 | 123,83 | 122,71 | 126,25 | 2,09 | 1,69 |
17:53 21.12.2024 |
1.717.182 | |
|
Discover Financial Services US2547091080 |
173,16 | 169,27 | 168,66 | 175,37 | 3,89 | 2,30 |
17:53 21.12.2024 |
1.709.744 | |
|
M&T Bank US55261F1049 |
189,48 | 185,42 | 184,68 | 190,15 | 4,06 | 2,19 |
17:53 21.12.2024 |
1.706.668 | |
|
Lockheed Martin US5398301094 |
489,02 | 479,66 | 478,00 | 489,02 | 9,36 | 1,95 |
17:53 21.12.2024 |
1.692.768 | |
|
Akamai US00971T1016 |
95,89 | 94,58 | 94,09 | 96,32 | 1,31 | 1,39 |
17:53 21.12.2024 |
1.686.391 | |
|
Sherwin-Williams US8243481061 |
345,47 | 342,38 | 339,31 | 349,33 | 3,09 | 0,90 |
17:53 21.12.2024 |
1.685.394 | |
|
CMS Energy US1258961002 |
66,61 | 65,76 | 65,79 | 66,82 | 0,85 | 1,29 |
17:53 21.12.2024 |
1.661.700 | |
|
FedEx US31428X1063 |
275,73 | 275,88 | 271,09 | 292,16 | -0,15 | -0,05 |
17:53 21.12.2024 |
1.648.930 | |
|
Church Dwight US1713401024 |
106,10 | 105,85 | 105,04 | 106,52 | 0,25 | 0,24 |
17:53 21.12.2024 |
1.636.218 | |
|
Rockwell Automation US7739031091 |
289,79 | 286,00 | 283,94 | 292,14 | 3,79 | 1,33 |
17:53 21.12.2024 |
1.635.366 |
** 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.