S&P 500
6.552,51
PKT
-182,60
PKT
-2,71
%
offiziell, realtime
6.595,25
USD
-184,00
USD
-2,71
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
NVIDIA US67066G1040 |
183,16 | 192,57 | 182,80 | 195,62 | -9,41 | -4,89 |
10:17 11.10.2025 |
86.069.826 | |
|
V.F. US9182041080 |
11,89 | 11,85 | 11,89 | 11,94 | 0,04 | 0,37 |
10:17 11.10.2025 |
47.083.087 | |
|
Intel US4581401001 |
36,37 | 37,80 | 36,30 | 39,65 | -1,43 | -3,78 |
10:17 11.10.2025 |
46.700.691 | |
|
Tesla US88160R1014 |
413,49 | 435,54 | 411,45 | 443,13 | -22,05 | -5,06 |
10:17 11.10.2025 |
29.093.546 | |
|
AMD (Advanced Micro Devices) US0079031078 |
214,90 | 232,89 | 213,24 | 234,22 | -17,99 | -7,72 |
10:17 11.10.2025 |
27.913.306 | |
|
Amazon US0231351067 |
216,37 | 227,74 | 216,15 | 228,25 | -11,37 | -4,99 |
10:17 11.10.2025 |
22.756.450 | |
|
Apple US0378331005 |
245,27 | 254,04 | 244,57 | 256,38 | -8,77 | -3,45 |
10:17 11.10.2025 |
22.262.558 | |
|
DENTSPLY SIRONA US24906P1093 |
10,11 | 10,45 | 10,11 | 10,40 | -0,34 | -3,26 |
10:17 11.10.2025 |
22.236.500 | |
|
Bath Body Works US0708301041 |
22,39 | 22,23 | 22,20 | 22,39 | 0,16 | 0,72 |
10:17 11.10.2025 |
21.068.787 | |
|
Illumina US4523271090 |
80,09 | 83,21 | 80,09 | 82,58 | -3,12 | -3,75 |
10:17 11.10.2025 |
17.890.839 | |
|
Comerica US2003401070 |
69,00 | 68,50 | 69,00 | 69,00 | 0,50 | 0,73 |
10:17 11.10.2025 |
15.656.670 | |
|
Qorvo US74736K1016 |
71,83 | 77,28 | 71,83 | 77,62 | -5,45 | -7,05 |
10:17 11.10.2025 |
14.798.621 | |
|
Robert Half US7703231032 |
28,60 | 28,60 | 28,60 | 28,60 | 0,00 | 0,00 |
10:17 11.10.2025 |
14.003.623 | |
|
Super Micro Computer US86800U3023 |
52,86 | 57,98 | 52,57 | 58,51 | -5,12 | -8,83 |
10:17 11.10.2025 |
13.962.515 | |
|
Alphabet A (ex Google) US02079K3059 |
236,57 | 241,53 | 235,85 | 244,07 | -4,96 | -2,05 |
10:17 11.10.2025 |
12.635.213 | |
|
Palantir US69608A1088 |
175,44 | 185,47 | 175,25 | 187,10 | -10,03 | -5,41 |
10:17 11.10.2025 |
12.370.482 | |
|
Broadcom US11135F1012 |
324,63 | 345,02 | 324,05 | 350,60 | -20,39 | -5,91 |
10:17 11.10.2025 |
11.568.433 | |
|
Pfizer US7170811035 |
24,78 | 25,24 | 24,63 | 25,42 | -0,46 | -1,82 |
10:17 11.10.2025 |
11.497.233 | |
|
Ford Motor US3453708600 |
11,41 | 11,50 | 11,36 | 11,59 | -0,09 | -0,78 |
10:17 11.10.2025 |
11.396.824 | |
|
AT&T US00206R1023 |
25,87 | 26,10 | 25,71 | 26,24 | -0,23 | -0,88 |
10:17 11.10.2025 |
10.069.784 | |
|
Micron Technology US5951121038 |
181,60 | 192,33 | 179,67 | 193,40 | -10,73 | -5,58 |
10:17 11.10.2025 |
9.984.602 | |
|
Robinhood US7707001027 |
138,96 | 152,46 | 138,94 | 153,51 | -13,50 | -8,85 |
10:17 11.10.2025 |
9.703.705 | |
|
Microsoft US5949181045 |
510,96 | 522,40 | 509,88 | 523,58 | -11,44 | -2,19 |
10:17 11.10.2025 |
9.657.491 | |
|
Bank of America US0605051046 |
48,65 | 49,79 | 48,56 | 50,14 | -1,14 | -2,29 |
10:17 11.10.2025 |
9.540.944 | |
|
Huntington BancAkties US4461501045 |
15,60 | 16,34 | 15,58 | 16,38 | -0,74 | -4,53 |
10:17 11.10.2025 |
9.493.248 | |
|
Lam Research US5128073062 |
131,37 | 141,00 | 131,02 | 141,79 | -9,63 | -6,83 |
10:17 11.10.2025 |
9.303.011 | |
|
Cisco US17275R1023 |
67,94 | 69,96 | 67,89 | 70,81 | -2,02 | -2,89 |
10:17 11.10.2025 |
9.182.191 | |
|
Comcast US20030N1019 |
29,46 | 30,08 | 29,43 | 30,38 | -0,62 | -2,06 |
10:17 11.10.2025 |
8.636.423 | |
|
Alphabet C (ex Google) US02079K1079 |
237,49 | 242,21 | 236,69 | 244,80 | -4,72 | -1,95 |
10:17 11.10.2025 |
8.415.172 | |
|
Verizon US92343V1044 |
39,85 | 40,83 | 39,82 | 40,60 | -0,98 | -2,40 |
10:17 11.10.2025 |
7.456.365 | |
|
QUALCOMM US7475251036 |
153,59 | 165,66 | 153,35 | 165,08 | -12,07 | -7,29 |
10:17 11.10.2025 |
7.129.498 | |
|
PayPal US70450Y1038 |
69,84 | 75,75 | 69,76 | 76,90 | -5,91 | -7,80 |
10:17 11.10.2025 |
7.109.951 | |
|
Microchip Technology US5950171042 |
60,41 | 65,86 | 60,20 | 66,27 | -5,45 | -8,28 |
10:17 11.10.2025 |
6.615.422 | |
|
KeyCorp US4932671088 |
17,20 | 18,18 | 17,19 | 18,25 | -0,98 | -5,39 |
10:17 11.10.2025 |
6.492.529 | |
|
Amcor JE00BJ1F3079 |
7,93 | 7,82 | 7,91 | 8,11 | 0,11 | 1,41 |
10:17 11.10.2025 |
5.887.092 | |
|
PepsiCo US7134481081 |
150,08 | 144,71 | 145,05 | 150,80 | 5,37 | 3,71 |
10:17 11.10.2025 |
5.790.945 | |
|
CSX US1264081035 |
35,49 | 36,05 | 35,45 | 36,42 | -0,56 | -1,55 |
10:17 11.10.2025 |
5.692.551 | |
|
Hewlett Packard Enterprise US42824C1099 |
24,40 | 26,25 | 24,40 | 26,34 | -1,85 | -7,05 |
10:17 11.10.2025 |
5.478.179 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
705,30 | 733,51 | 704,61 | 735,26 | -28,21 | -3,85 |
10:17 11.10.2025 |
5.165.901 | |
|
Freeport-McMoRan US35671D8570 |
40,88 | 43,31 | 40,74 | 43,61 | -2,43 | -5,61 |
10:17 11.10.2025 |
5.165.359 |
** 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.