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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Charter A US16119P1084 |
369,02 | 382,02 | 368,75 | 384,91 | -13,00 | -3,40 |
11:17 30.03.2025 |
437.482 | |
|
Biogen US09062X1037 |
138,37 | 140,33 | 138,20 | 140,68 | -1,96 | -1,40 |
11:17 30.03.2025 |
435.641 | |
|
Fortive US34959J1088 |
72,63 | 74,59 | 72,52 | 74,62 | -1,96 | -2,63 |
11:17 30.03.2025 |
434.516 | |
|
Harris US5024311095 |
207,75 | 212,70 | 207,32 | 211,69 | -4,95 | -2,33 |
11:17 30.03.2025 |
433.602 | |
|
Becton, Dickinson US0758871091 |
227,50 | 228,71 | 226,37 | 228,90 | -1,21 | -0,53 |
11:17 30.03.2025 |
428.326 | |
|
Cardinal Health US14149Y1082 |
136,44 | 136,65 | 135,93 | 137,06 | -0,21 | -0,15 |
11:17 30.03.2025 |
424.814 | |
|
Waste Management US94106L1098 |
227,92 | 229,02 | 227,69 | 230,23 | -1,10 | -0,48 |
11:17 30.03.2025 |
420.510 | |
|
Xylem US98419M1009 |
119,44 | 122,02 | 119,39 | 122,63 | -2,58 | -2,11 |
11:17 30.03.2025 |
416.214 | |
|
KLA-Tencor US4824801009 |
673,60 | 700,00 | 667,35 | 693,82 | -26,40 | -3,77 |
11:17 30.03.2025 |
414.806 | |
|
Zoetis A US98978V1035 |
163,11 | 165,02 | 162,87 | 165,32 | -1,91 | -1,16 |
11:17 30.03.2025 |
413.392 | |
|
TE Connectivity CH0102993182 |
151,22 | 149,58 | 149,16 | 151,67 | 1,64 | 1,10 |
07:33 30.09.2024 |
412.503 | |
|
ServiceNow US81762P1021 |
797,76 | 827,74 | 789,82 | 820,00 | -29,98 | -3,62 |
11:17 30.03.2025 |
404.654 | |
|
Hasbro US4180561072 |
60,59 | 61,38 | 60,43 | 61,41 | -0,79 | -1,29 |
11:17 30.03.2025 |
403.145 | |
|
Travelers US89417E1091 |
261,79 | 262,68 | 261,52 | 265,51 | -0,89 | -0,34 |
11:17 30.03.2025 |
401.957 | |
|
Constellation Brands A US21036P1084 |
183,74 | 184,31 | 182,37 | 186,74 | -0,57 | -0,31 |
11:17 30.03.2025 |
401.870 | |
|
Henry Schein US8064071025 |
68,62 | 69,40 | 68,58 | 69,84 | -0,78 | -1,12 |
11:17 30.03.2025 |
394.873 | |
|
Juniper Networks US48203R1041 |
36,12 | 36,15 | 35,99 | 36,25 | -0,03 | -0,08 |
11:17 30.03.2025 |
394.623 | |
|
Textron US8832031012 |
73,00 | 75,28 | 72,89 | 74,92 | -2,28 | -3,03 |
11:17 30.03.2025 |
392.803 | |
|
State Street US8574771031 |
89,04 | 91,78 | 88,39 | 91,48 | -2,74 | -2,99 |
11:17 30.03.2025 |
385.816 | |
|
General Dynamics US3695501086 |
269,08 | 269,49 | 267,57 | 270,16 | -0,41 | -0,15 |
11:17 30.03.2025 |
376.669 | |
|
PTC US69370C1009 |
154,80 | 160,31 | 154,27 | 159,93 | -5,51 | -3,44 |
11:17 30.03.2025 |
374.277 | |
|
Zimmer Biomet US98956P1021 |
112,26 | 112,15 | 112,07 | 113,00 | 0,11 | 0,10 |
11:17 30.03.2025 |
372.181 | |
|
C.H. Robinson Worldwide US12541W2098 |
101,13 | 101,68 | 100,78 | 102,32 | -0,55 | -0,54 |
11:17 30.03.2025 |
370.795 | |
|
Regency Centers US7588491032 |
72,87 | 72,39 | 71,92 | 73,05 | 0,48 | 0,66 |
11:17 30.03.2025 |
368.265 | |
|
Iron Mountain US46284V1017 |
85,10 | 85,51 | 84,61 | 86,28 | -0,41 | -0,48 |
11:17 30.03.2025 |
365.311 | |
|
TKO GROUP US87256C1018 |
149,70 | 151,88 | 148,03 | 152,33 | -2,18 | -1,44 |
11:17 30.03.2025 |
364.635 | |
|
J.B. Hunt Transportation Services US4456581077 |
146,12 | 150,80 | 145,76 | 151,01 | -4,68 | -3,10 |
11:17 30.03.2025 |
361.996 | |
|
J. M. Smucker US8326964058 |
116,32 | 116,73 | 115,76 | 117,53 | -0,41 | -0,35 |
11:17 30.03.2025 |
358.058 | |
|
Discover Financial Services US2547091080 |
158,73 | 162,51 | 156,63 | 163,22 | -3,78 | -2,33 |
11:17 30.03.2025 |
357.354 | |
|
Genuine Parts US3724601055 |
118,47 | 120,55 | 118,01 | 120,61 | -2,08 | -1,73 |
11:17 30.03.2025 |
352.515 | |
|
Synopsys US8716071076 |
437,95 | 446,23 | 437,09 | 448,05 | -8,28 | -1,86 |
11:17 30.03.2025 |
343.978 | |
|
Masco US5745991068 |
68,67 | 70,46 | 68,50 | 70,89 | -1,79 | -2,54 |
11:17 30.03.2025 |
343.067 | |
|
Expeditors International of Washington US3021301094 |
119,73 | 120,28 | 119,23 | 120,27 | -0,55 | -0,46 |
11:17 30.03.2025 |
342.514 | |
|
The Cigna Group Registered US1255231003 |
325,04 | 324,74 | 324,73 | 329,88 | 0,30 | 0,09 |
11:17 30.03.2025 |
342.507 | |
|
IQVIA US46266C1053 |
177,39 | 179,36 | 176,07 | 178,99 | -1,97 | -1,10 |
11:17 30.03.2025 |
342.027 | |
|
Vulcan Materials US9291601097 |
232,94 | 237,54 | 230,22 | 236,82 | -4,60 | -1,94 |
11:17 30.03.2025 |
341.167 | |
|
Ametek US0311001004 |
170,39 | 175,56 | 170,02 | 175,18 | -5,17 | -2,94 |
11:17 30.03.2025 |
341.070 | |
|
Fox US35137L2043 |
50,52 | 50,73 | 50,18 | 51,19 | -0,21 | -0,41 |
11:17 30.03.2025 |
340.205 | |
|
Church Dwight US1713401024 |
109,11 | 108,39 | 108,30 | 109,49 | 0,72 | 0,66 |
11:17 30.03.2025 |
339.820 | |
|
Republic Services US7607591002 |
238,54 | 239,77 | 238,31 | 240,85 | -1,23 | -0,51 |
11:17 30.03.2025 |
338.393 |
** 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.