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** | |
|---|---|---|---|---|---|---|---|---|---|
|
W. R. Berkley US0844231029 |
58,57 | 58,03 | 56,90 | 59,15 | 0,54 | 0,93 |
18:17 21.12.2024 |
1.615.087 | |
|
Loews US5404241086 |
83,19 | 81,66 | 81,50 | 83,93 | 1,53 | 1,87 |
18:17 21.12.2024 |
1.605.698 | |
|
Cadence Design Systems US1273871087 |
301,47 | 299,87 | 296,39 | 306,19 | 1,60 | 0,53 |
18:17 21.12.2024 |
1.605.685 | |
|
DTE Energy US2333311072 |
120,18 | 118,11 | 116,94 | 120,47 | 2,07 | 1,75 |
18:17 21.12.2024 |
1.604.405 | |
|
Boston Properties US1011211018 |
74,64 | 73,33 | 73,50 | 76,07 | 1,31 | 1,79 |
18:17 21.12.2024 |
1.603.311 | |
|
A.O. Smith US8318652091 |
68,72 | 68,44 | 68,09 | 69,37 | 0,28 | 0,41 |
18:17 21.12.2024 |
1.596.703 | |
|
Deckers Outdoor US2435371073 |
210,97 | 205,28 | 203,68 | 214,50 | 5,69 | 2,77 |
18:17 21.12.2024 |
1.591.222 | |
|
Hilton Worldwide US43300A2033 |
249,42 | 245,75 | 244,00 | 251,96 | 3,67 | 1,49 |
18:17 21.12.2024 |
1.572.343 | |
|
YUM! Brands US9884981013 |
132,36 | 130,36 | 130,22 | 133,35 | 2,00 | 1,53 |
18:17 21.12.2024 |
1.556.634 | |
|
WEC Energy Group US92939U1060 |
94,50 | 93,26 | 92,88 | 94,67 | 1,24 | 1,33 |
18:17 21.12.2024 |
1.534.812 | |
|
Albemarle US0126531013 |
88,65 | 88,92 | 87,59 | 90,32 | -0,27 | -0,30 |
18:17 21.12.2024 |
1.534.331 | |
|
The Cigna Group Registered US1255231003 |
276,92 | 274,80 | 274,00 | 280,37 | 2,12 | 0,77 |
18:17 21.12.2024 |
1.528.854 | |
|
Marriott US5719032022 |
283,96 | 279,02 | 276,82 | 286,71 | 4,94 | 1,77 |
18:17 21.12.2024 |
1.520.428 | |
|
ResMed US7611521078 |
237,27 | 231,58 | 231,01 | 238,54 | 5,69 | 2,46 |
18:17 21.12.2024 |
1.514.191 | |
|
Pentair IE00BLS09M33 |
101,95 | 100,98 | 100,48 | 102,46 | 0,97 | 0,96 |
18:17 21.12.2024 |
1.512.476 | |
|
Alliant Energy US0188021085 |
58,95 | 58,26 | 58,41 | 59,09 | 0,69 | 1,18 |
18:17 21.12.2024 |
1.499.910 | |
|
KLA-Tencor US4824801009 |
629,37 | 622,18 | 615,37 | 640,85 | 7,19 | 1,16 |
18:17 21.12.2024 |
1.483.902 | |
|
Humana US4448591028 |
247,10 | 235,78 | 235,11 | 252,53 | 11,32 | 4,80 |
18:17 21.12.2024 |
1.474.082 | |
|
Fox US35137L2043 |
46,65 | 45,97 | 45,50 | 46,71 | 0,68 | 1,48 |
18:17 21.12.2024 |
1.451.531 | |
|
Marsh McLennan Cos. US5717481023 |
211,74 | 210,35 | 210,07 | 214,03 | 1,39 | 0,66 |
18:17 21.12.2024 |
1.444.189 | |
|
General Dynamics US3695501086 |
263,64 | 260,28 | 258,93 | 267,35 | 3,36 | 1,29 |
18:17 21.12.2024 |
1.435.088 | |
|
Chubb CH0044328745 |
273,20 | 273,16 | 270,94 | 275,67 | 0,04 | 0,01 |
18:17 21.12.2024 |
1.428.203 | |
|
Wynn Resorts US9831341071 |
88,95 | 88,31 | 88,05 | 90,06 | 0,64 | 0,72 |
18:17 21.12.2024 |
1.425.037 | |
|
Cincinnati Financial US1720621010 |
144,57 | 142,23 | 141,34 | 144,84 | 2,34 | 1,65 |
18:17 21.12.2024 |
1.420.385 | |
|
Garmin CH0114405324 |
208,99 | 205,42 | 204,20 | 209,88 | 3,57 | 1,74 |
18:17 21.12.2024 |
1.414.972 | |
|
Motorola Solutions US6200763075 |
469,94 | 463,81 | 461,03 | 472,39 | 6,13 | 1,32 |
18:17 21.12.2024 |
1.412.173 | |
|
Globe Life US37959E1029 |
109,39 | 105,91 | 105,46 | 110,24 | 3,48 | 3,29 |
18:17 21.12.2024 |
1.406.930 | |
|
Waste Management US94106L1098 |
205,83 | 205,53 | 204,50 | 207,18 | 0,30 | 0,15 |
18:17 21.12.2024 |
1.393.218 | |
|
Hess US42809H1077 |
128,19 | 127,66 | 127,36 | 129,09 | 0,53 | 0,42 |
18:17 21.12.2024 |
1.378.343 | |
|
Elevance Health US0367521038 |
365,96 | 366,48 | 365,11 | 371,97 | -0,52 | -0,14 |
18:17 21.12.2024 |
1.373.750 | |
|
Genuine Parts US3724601055 |
115,73 | 114,62 | 113,66 | 116,63 | 1,11 | 0,97 |
18:17 21.12.2024 |
1.366.837 | |
|
CDW US12514G1085 |
174,53 | 173,28 | 172,05 | 176,08 | 1,25 | 0,72 |
18:17 21.12.2024 |
1.355.585 | |
|
Henry Schein US8064071025 |
69,82 | 68,95 | 68,95 | 70,25 | 0,87 | 1,26 |
18:17 21.12.2024 |
1.342.809 | |
|
Travelers US89417E1091 |
240,76 | 237,71 | 235,11 | 242,43 | 3,05 | 1,28 |
18:17 21.12.2024 |
1.327.178 | |
|
Monolithic Power Systems US6098391054 |
593,22 | 589,15 | 582,81 | 602,29 | 4,07 | 0,69 |
18:17 21.12.2024 |
1.320.749 | |
|
Illinois Tool Works US4523081093 |
258,82 | 258,11 | 257,71 | 262,18 | 0,71 | 0,28 |
18:17 21.12.2024 |
1.319.368 | |
|
Leidos US5253271028 |
144,81 | 143,20 | 142,09 | 145,70 | 1,61 | 1,12 |
18:17 21.12.2024 |
1.311.358 | |
|
Xylem US98419M1009 |
117,14 | 116,43 | 115,97 | 118,10 | 0,71 | 0,61 |
18:17 21.12.2024 |
1.288.100 | |
|
Ecolab US2788651006 |
238,29 | 235,53 | 235,00 | 239,49 | 2,76 | 1,17 |
18:17 21.12.2024 |
1.287.603 | |
|
SBA Communications REIT (A) US78410G1040 |
203,57 | 198,24 | 199,89 | 204,58 | 5,33 | 2,69 |
18:17 21.12.2024 |
1.284.229 |
** 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.