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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Quanta Services US74762E1029 |
417,61 | 429,92 | 416,51 | 436,19 | -12,31 | -2,86 |
02:14 11.10.2025 |
352.439 | |
|
Illinois Tool Works US4523081093 |
244,93 | 248,29 | 244,31 | 249,76 | -3,36 | -1,35 |
02:14 11.10.2025 |
350.326 | |
|
TKO GROUP US87256C1018 |
187,05 | 186,47 | 186,15 | 190,80 | 0,58 | 0,31 |
02:14 11.10.2025 |
347.816 | |
|
Textron US8832031012 |
81,53 | 84,64 | 81,42 | 85,05 | -3,11 | -3,67 |
02:14 11.10.2025 |
347.490 | |
|
Extra Space Storage US30225T1025 |
141,98 | 143,08 | 141,75 | 144,01 | -1,10 | -0,77 |
02:14 11.10.2025 |
347.079 | |
|
Humana US4448591028 |
280,22 | 290,60 | 276,89 | 285,97 | -10,38 | -3,57 |
02:14 11.10.2025 |
341.344 | |
|
Ecolab US2788651006 |
272,08 | 272,54 | 271,76 | 275,86 | -0,46 | -0,17 |
02:14 11.10.2025 |
339.400 | |
|
TE Connectivity IE000IVNQZ81 |
214,57 | 222,46 | 214,45 | 224,00 | -7,89 | -3,55 |
02:14 11.10.2025 |
337.868 | |
|
Trane Technologies IE00BK9ZQ967 |
414,14 | 418,64 | 413,97 | 426,47 | -4,50 | -1,07 |
02:14 11.10.2025 |
333.240 | |
|
Zimmer Biomet US98956P1021 |
94,71 | 97,37 | 94,64 | 97,65 | -2,66 | -2,73 |
02:14 11.10.2025 |
331.661 | |
|
Regency Centers US7588491032 |
70,37 | 71,33 | 70,27 | 71,69 | -0,96 | -1,35 |
02:14 11.10.2025 |
329.931 | |
|
Deere US2441991054 |
446,35 | 456,22 | 441,90 | 460,00 | -9,87 | -2,16 |
02:14 11.10.2025 |
324.099 | |
|
Harris US5024311095 |
292,34 | 298,20 | 292,28 | 298,76 | -5,86 | -1,97 |
02:14 11.10.2025 |
323.761 | |
|
HCA US40412C1018 |
415,14 | 418,87 | 409,57 | 421,00 | -3,73 | -0,89 |
02:14 11.10.2025 |
323.692 | |
|
ServiceNow US81762P1021 |
888,71 | 917,95 | 887,52 | 927,72 | -29,24 | -3,19 |
02:14 11.10.2025 |
323.152 | |
|
M&T Bank US55261F1049 |
180,84 | 188,04 | 180,62 | 189,10 | -7,20 | -3,83 |
02:14 11.10.2025 |
318.152 | |
|
J. M. Smucker US8326964058 |
104,75 | 105,12 | 104,57 | 106,25 | -0,37 | -0,35 |
02:14 11.10.2025 |
315.946 | |
|
SBA Communications REIT (A) US78410G1040 |
189,10 | 187,49 | 185,72 | 189,61 | 1,61 | 0,86 |
02:14 11.10.2025 |
315.769 | |
|
Cincinnati Financial US1720621010 |
158,97 | 161,68 | 158,75 | 163,47 | -2,71 | -1,68 |
02:14 11.10.2025 |
312.522 | |
|
Becton, Dickinson US0758871091 |
186,56 | 189,08 | 186,21 | 190,03 | -2,52 | -1,33 |
02:14 11.10.2025 |
310.643 | |
|
Nucor US6703461052 |
133,65 | 138,17 | 133,61 | 138,86 | -4,52 | -3,27 |
02:14 11.10.2025 |
306.233 | |
|
Ametek US0311001004 |
179,28 | 183,31 | 179,24 | 184,96 | -4,03 | -2,20 |
02:14 11.10.2025 |
302.231 | |
|
DTE Energy US2333311072 |
140,45 | 140,07 | 140,29 | 142,39 | 0,38 | 0,27 |
02:14 11.10.2025 |
300.136 | |
|
Lockheed Martin US5398301094 |
505,05 | 507,76 | 501,00 | 513,22 | -2,71 | -0,53 |
02:14 11.10.2025 |
300.075 | |
|
Waters US9418481035 |
331,00 | 330,45 | 329,49 | 336,48 | 0,55 | 0,17 |
02:14 11.10.2025 |
297.770 | |
|
Zebra Technologies US9892071054 |
275,89 | 298,79 | 275,77 | 300,49 | -22,90 | -7,66 |
02:14 11.10.2025 |
291.330 | |
|
The Cigna Group Registered US1255231003 |
300,73 | 306,13 | 300,43 | 308,13 | -5,40 | -1,76 |
02:14 11.10.2025 |
291.128 | |
|
Stryker US8636671013 |
364,60 | 370,20 | 364,60 | 371,34 | -5,60 | -1,51 |
02:14 11.10.2025 |
286.989 | |
|
Loews US5404241086 |
100,86 | 102,24 | 100,75 | 102,70 | -1,38 | -1,35 |
02:14 11.10.2025 |
279.463 | |
|
Generac US3687361044 |
170,08 | 171,92 | 170,08 | 178,39 | -1,84 | -1,07 |
02:14 11.10.2025 |
271.386 | |
|
Public Storage US74460D1090 |
294,42 | 294,01 | 293,71 | 296,96 | 0,41 | 0,14 |
02:14 11.10.2025 |
267.779 | |
|
General Dynamics US3695501086 |
332,94 | 342,77 | 332,87 | 341,11 | -9,83 | -2,87 |
02:14 11.10.2025 |
264.846 | |
|
Gartner US3666511072 |
239,45 | 244,50 | 239,44 | 247,01 | -5,05 | -2,07 |
02:14 11.10.2025 |
259.982 | |
|
Rockwell Automation US7739031091 |
333,75 | 342,80 | 332,71 | 347,60 | -9,05 | -2,64 |
02:14 11.10.2025 |
259.980 | |
|
Air Products and Chemicals US0091581068 |
257,08 | 262,71 | 256,96 | 264,07 | -5,63 | -2,14 |
02:14 11.10.2025 |
255.362 | |
|
Allegion IE00BFRT3W74 |
173,29 | 175,45 | 173,14 | 176,69 | -2,16 | -1,23 |
02:14 11.10.2025 |
251.341 | |
|
PTC US69370C1009 |
196,90 | 201,72 | 196,63 | 202,64 | -4,82 | -2,39 |
02:14 11.10.2025 |
249.024 | |
|
Dominos Pizza US25754A2015 |
406,37 | 405,33 | 404,37 | 411,85 | 1,04 | 0,26 |
02:14 11.10.2025 |
247.947 | |
|
Leidos US5253271028 |
188,03 | 194,05 | 187,84 | 194,47 | -6,02 | -3,10 |
02:14 11.10.2025 |
247.465 | |
|
VeriSign US92343E1029 |
260,82 | 261,95 | 260,17 | 263,09 | -1,13 | -0,43 |
02:14 11.10.2025 |
247.161 |
** 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.