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** | |
|---|---|---|---|---|---|---|---|---|---|
|
APA US03743Q1085 |
21,94 | 23,66 | 21,87 | 23,48 | -1,72 | -7,27 |
00:02 11.10.2025 |
2.627.334 | |
|
Charles Schwab US8085131055 |
91,96 | 94,02 | 91,96 | 94,83 | -2,06 | -2,19 |
00:02 11.10.2025 |
2.598.337 | |
|
Altria US02209S1033 |
66,54 | 65,72 | 65,69 | 67,11 | 0,82 | 1,25 |
00:02 11.10.2025 |
2.533.528 | |
|
O Reilly Automotive US67103H1077 |
102,15 | 99,72 | 99,68 | 102,63 | 2,43 | 2,44 |
00:02 11.10.2025 |
2.510.105 | |
|
Honeywell US4385161066 |
200,91 | 204,23 | 200,75 | 205,45 | -3,32 | -1,63 |
00:02 11.10.2025 |
2.434.267 | |
|
The Mosaic US61945C1036 |
30,35 | 33,44 | 29,65 | 31,24 | -3,09 | -9,24 |
00:02 11.10.2025 |
2.412.690 | |
|
Salesforce US79466L3024 |
241,68 | 245,33 | 240,80 | 249,00 | -3,65 | -1,49 |
00:02 11.10.2025 |
2.407.724 | |
|
UnitedHealth US91324P1021 |
354,50 | 367,69 | 352,59 | 369,18 | -13,19 | -3,59 |
00:02 11.10.2025 |
2.403.373 | |
|
Target US87612E1064 |
85,53 | 89,10 | 85,37 | 89,23 | -3,57 | -4,01 |
00:02 11.10.2025 |
2.398.183 | |
|
Franklin Resources US3546131018 |
22,67 | 23,63 | 22,60 | 23,90 | -0,96 | -4,06 |
00:02 11.10.2025 |
2.388.743 | |
|
Healthpeak Properties US42250P1030 |
18,05 | 18,45 | 18,00 | 18,48 | -0,40 | -2,17 |
00:02 11.10.2025 |
2.375.337 | |
|
JPMorgan Chase US46625H1005 |
300,89 | 305,53 | 300,81 | 310,42 | -4,64 | -1,52 |
00:02 11.10.2025 |
2.372.370 | |
|
Kimco Realty US49446R1095 |
20,78 | 21,23 | 20,76 | 21,29 | -0,45 | -2,12 |
00:02 11.10.2025 |
2.352.759 | |
|
GE HealthCare Technologies US36266G1076 |
71,01 | 74,22 | 70,03 | 74,52 | -3,21 | -4,32 |
00:02 11.10.2025 |
2.316.861 | |
|
Western Digital US9581021055 |
115,42 | 119,70 | 115,07 | 121,79 | -4,28 | -3,58 |
00:02 11.10.2025 |
2.307.148 | |
|
Teradyne US8807701029 |
132,08 | 145,19 | 131,77 | 145,63 | -13,11 | -9,03 |
00:02 11.10.2025 |
2.302.775 | |
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
54,87 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 |
04:20 01.01.2025 |
2.283.246 | |
|
NXP Semiconductors NL0009538784 |
205,37 | 221,42 | 205,14 | 222,65 | -16,05 | -7,25 |
00:02 11.10.2025 |
2.244.359 | |
|
ConAgra Foods US2058871029 |
18,58 | 18,50 | 18,32 | 18,70 | 0,08 | 0,43 |
00:02 11.10.2025 |
2.241.902 | |
|
Analog Devices US0326541051 |
225,32 | 237,88 | 224,77 | 238,88 | -12,56 | -5,28 |
00:02 11.10.2025 |
2.221.578 | |
|
Visa US92826C8394 |
343,65 | 347,04 | 343,30 | 350,29 | -3,39 | -0,98 |
00:02 11.10.2025 |
2.201.060 | |
|
Philip Morris US7181721090 |
160,47 | 156,85 | 157,10 | 161,50 | 3,62 | 2,31 |
00:02 11.10.2025 |
2.189.734 | |
|
Delta Air Lines US2473617023 |
57,48 | 59,57 | 57,46 | 60,97 | -2,09 | -3,51 |
00:02 11.10.2025 |
2.173.841 | |
|
Walt Disney US2546871060 |
109,19 | 110,99 | 109,12 | 112,64 | -1,80 | -1,62 |
00:02 11.10.2025 |
2.173.809 | |
|
Johnson Johnson US4781601046 |
190,72 | 191,08 | 189,87 | 192,07 | -0,36 | -0,19 |
00:02 11.10.2025 |
2.154.905 | |
|
AES US00130H1059 |
14,07 | 14,57 | 14,06 | 14,76 | -0,50 | -3,43 |
00:02 11.10.2025 |
2.106.293 | |
|
Newmont US6516391066 |
85,14 | 85,21 | 84,75 | 86,68 | -0,07 | -0,08 |
00:02 11.10.2025 |
2.056.184 | |
|
Interactive Brokers Group US45841N1072 |
69,01 | 72,62 | 68,82 | 73,30 | -3,61 | -4,97 |
00:02 11.10.2025 |
2.039.834 | |
|
Southwest Airlines US8447411088 |
31,29 | 31,68 | 31,06 | 32,62 | -0,39 | -1,23 |
00:02 11.10.2025 |
2.025.851 | |
|
Procter Gamble US7427181091 |
149,69 | 150,58 | 149,46 | 151,50 | -0,89 | -0,59 |
00:02 11.10.2025 |
2.007.743 | |
|
Invitation Homes US46187W1071 |
27,94 | 28,00 | 27,71 | 28,12 | -0,06 | -0,21 |
00:02 11.10.2025 |
2.003.730 | |
|
Tractor Supply US8923561067 |
54,24 | 54,22 | 53,52 | 54,73 | 0,02 | 0,04 |
00:02 11.10.2025 |
1.995.491 | |
|
T-Mobile US US8725901040 |
228,79 | 226,21 | 226,02 | 231,02 | 2,58 | 1,14 |
00:02 11.10.2025 |
1.987.661 | |
|
Block (ex Square) US8522341036 |
74,67 | 80,85 | 74,32 | 80,89 | -6,18 | -7,64 |
00:02 11.10.2025 |
1.968.876 | |
|
Dollar Tree US2567461080 |
87,61 | 89,02 | 87,57 | 93,07 | -1,41 | -1,58 |
00:02 11.10.2025 |
1.953.349 | |
|
Dell Technologies US24703L2025 |
150,57 | 155,95 | 150,45 | 159,28 | -5,38 | -3,45 |
00:02 11.10.2025 |
1.946.595 | |
|
Williams Companies US9694571004 |
62,61 | 63,10 | 62,56 | 64,55 | -0,49 | -0,78 |
00:02 11.10.2025 |
1.916.772 | |
|
Citizens Financial Group US1746101054 |
49,25 | 51,85 | 49,22 | 52,28 | -2,60 | -5,01 |
00:02 11.10.2025 |
1.915.355 | |
|
ConocoPhillips US20825C1045 |
87,64 | 91,95 | 87,64 | 90,92 | -4,31 | -4,69 |
00:02 11.10.2025 |
1.913.217 | |
|
Coterra Energy US1270971039 |
22,75 | 23,62 | 22,75 | 23,67 | -0,87 | -3,68 |
00:02 11.10.2025 |
1.910.057 |
** 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.