S&P 500
6.923,95
PKT
-17,52
PKT
-0,25
%
Indikation, realtime*
6.912,62
PKT
-28,85
PKT
-0,42
%
Offiziell
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Agilent Technologies US00846U1016 |
126,11 | 128,90 | 125,33 | 129,00 | -2,79 | -2,16 |
16:57 12.02.2026 |
60.630 | |
|
Lennar US5260571048 |
123,50 | 120,99 | 121,88 | 123,95 | 2,51 | 2,07 |
16:57 12.02.2026 |
60.527 | |
|
Valero Energy US91913Y1001 |
204,50 | 203,92 | 203,54 | 206,69 | 0,58 | 0,28 |
16:57 12.02.2026 |
60.357 | |
|
Marathon Petroleum US56585A1025 |
206,97 | 208,64 | 206,60 | 210,25 | -1,67 | -0,80 |
16:57 12.02.2026 |
59.668 | |
|
Waters US9418481035 |
317,29 | 329,20 | 316,21 | 324,76 | -11,91 | -3,62 |
16:57 12.02.2026 |
59.191 | |
|
Public Service Enterprise Group US7445731067 |
85,29 | 84,15 | 84,15 | 85,37 | 1,14 | 1,35 |
16:57 12.02.2026 |
59.190 | |
|
Vertex Pharmaceuticals US92532F1003 |
467,15 | 461,24 | 460,76 | 467,20 | 5,91 | 1,28 |
16:57 12.02.2026 |
58.299 | |
|
American Water Works US0304201033 |
126,59 | 123,69 | 123,67 | 126,59 | 2,90 | 2,34 |
16:57 12.02.2026 |
58.088 | |
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
53,92 | 53,27 | 53,29 | 53,92 | 0,65 | 1,22 |
16:57 12.02.2026 |
57.630 | |
|
Ball US0584981064 |
67,61 | 67,34 | 67,56 | 68,07 | 0,27 | 0,39 |
16:57 12.02.2026 |
57.063 | |
|
Sempra Energy US8168511090 |
92,56 | 91,18 | 91,21 | 92,70 | 1,38 | 1,51 |
16:57 12.02.2026 |
56.858 | |
|
Best Buy US0865161014 |
66,91 | 67,08 | 66,88 | 68,08 | -0,17 | -0,25 |
16:57 12.02.2026 |
55.543 | |
|
Zimmer Biomet US98956P1021 |
96,48 | 95,61 | 95,55 | 97,06 | 0,87 | 0,91 |
16:57 12.02.2026 |
54.819 | |
|
WEC Energy Group US92939U1060 |
114,46 | 113,13 | 113,18 | 114,46 | 1,33 | 1,18 |
16:57 12.02.2026 |
54.558 | |
|
Hershey US4278661081 |
230,55 | 230,85 | 229,89 | 232,71 | -0,30 | -0,13 |
16:57 12.02.2026 |
53.800 | |
|
Align Technology US0162551016 |
196,57 | 197,51 | 196,36 | 199,00 | -0,95 | -0,48 |
16:57 12.02.2026 |
53.587 | |
|
Tyson Foods US9024941034 |
63,79 | 64,34 | 63,56 | 64,51 | -0,55 | -0,85 |
16:57 12.02.2026 |
52.971 | |
|
Global Payments US37940X1028 |
71,72 | 72,22 | 71,25 | 72,61 | -0,50 | -0,69 |
16:57 12.02.2026 |
51.856 | |
|
Clorox US1890541097 |
126,00 | 125,95 | 124,61 | 126,51 | 0,05 | 0,04 |
16:57 12.02.2026 |
51.462 | |
|
Eversource Energy US30040W1080 |
70,92 | 70,22 | 70,15 | 71,00 | 0,70 | 1,00 |
16:57 12.02.2026 |
50.754 | |
|
HCA US40412C1018 |
548,86 | 531,47 | 532,00 | 549,02 | 17,39 | 3,27 |
16:57 12.02.2026 |
49.940 | |
|
Raymond James Financial US7547301090 |
154,63 | 158,60 | 154,46 | 159,68 | -3,97 | -2,50 |
16:57 12.02.2026 |
49.722 | |
|
Ametek US0311001004 |
236,01 | 235,29 | 236,00 | 238,78 | 0,72 | 0,31 |
16:57 12.02.2026 |
49.233 | |
|
Extra Space Storage US30225T1025 |
144,69 | 142,48 | 142,47 | 145,23 | 2,21 | 1,55 |
16:57 12.02.2026 |
49.153 | |
|
KLA-Tencor US4824801009 |
1486,26 | 1479,50 | 1471,63 | 1495,07 | 6,76 | 0,46 |
16:57 12.02.2026 |
48.472 | |
|
West Pharmaceutical Services US9553061055 |
242,87 | 246,16 | 241,07 | 259,23 | -3,29 | -1,34 |
16:57 12.02.2026 |
48.373 | |
|
Leidos US5253271028 |
175,00 | 173,00 | 175,00 | 179,30 | 2,00 | 1,16 |
16:57 12.02.2026 |
47.671 | |
|
Rockwell Automation US7739031091 |
417,61 | 406,77 | 416,33 | 421,00 | 10,84 | 2,66 |
16:57 12.02.2026 |
47.246 | |
|
Phillips 66 US7185461040 |
161,30 | 161,50 | 161,08 | 163,79 | -0,20 | -0,12 |
16:57 12.02.2026 |
47.237 | |
|
Stryker US8636671013 |
370,77 | 363,70 | 365,59 | 371,99 | 7,07 | 1,94 |
16:57 12.02.2026 |
47.199 | |
|
Church Dwight US1713401024 |
101,36 | 100,46 | 100,45 | 101,45 | 0,90 | 0,90 |
16:57 12.02.2026 |
46.875 | |
|
SBA Communications REIT (A) US78410G1040 |
196,10 | 190,96 | 193,88 | 197,00 | 5,14 | 2,69 |
16:57 12.02.2026 |
46.388 | |
|
Quanta Services US74762E1029 |
530,08 | 523,96 | 529,47 | 541,70 | 6,12 | 1,17 |
16:57 12.02.2026 |
46.064 | |
|
PTC US69370C1009 |
154,71 | 155,60 | 154,24 | 157,18 | -0,89 | -0,57 |
16:57 12.02.2026 |
44.926 | |
|
VeriSign US92343E1029 |
214,82 | 215,68 | 212,97 | 215,84 | -0,86 | -0,40 |
16:57 12.02.2026 |
44.242 | |
|
TE Connectivity IE000IVNQZ81 |
230,67 | 228,46 | 230,23 | 234,03 | 2,21 | 0,97 |
16:57 12.02.2026 |
43.995 | |
|
Principal Financial Group US74251V1026 |
93,65 | 92,81 | 93,12 | 94,12 | 0,84 | 0,91 |
16:57 12.02.2026 |
42.596 | |
|
CF Industries US1252691001 |
96,08 | 96,93 | 95,30 | 96,86 | -0,85 | -0,88 |
16:57 12.02.2026 |
42.366 | |
|
Lockheed Martin US5398301094 |
640,20 | 628,70 | 630,70 | 642,17 | 11,50 | 1,83 |
16:57 12.02.2026 |
42.337 | |
|
PPG Industries US6935061076 |
132,74 | 131,03 | 131,65 | 133,38 | 1,71 | 1,31 |
16:57 12.02.2026 |
41.369 |
** 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.