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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Adobe US00724F1012 |
337,51 | 347,47 | 336,99 | 348,72 | -9,96 | -2,87 |
00:02 11.10.2025 |
1.359.226 | |
|
Medtronic IE00BTN1Y115 |
95,45 | 96,50 | 95,31 | 97,03 | -1,05 | -1,09 |
00:02 11.10.2025 |
1.351.641 | |
|
News US65249B1098 |
25,78 | 26,46 | 25,75 | 26,72 | -0,68 | -2,57 |
00:02 11.10.2025 |
1.347.621 | |
|
MGM Resorts International US5529531015 |
31,28 | 32,45 | 31,26 | 32,61 | -1,17 | -3,61 |
00:02 11.10.2025 |
1.346.312 | |
|
AbbVie US00287Y1091 |
230,50 | 230,69 | 230,50 | 234,63 | -0,19 | -0,08 |
00:02 11.10.2025 |
1.341.129 | |
|
IBM US4592001014 |
277,82 | 288,23 | 277,50 | 290,32 | -10,41 | -3,61 |
00:02 11.10.2025 |
1.331.075 | |
|
CoStar Group US22160N1090 |
75,58 | 77,53 | 75,41 | 77,82 | -1,95 | -2,51 |
00:02 11.10.2025 |
1.318.610 | |
|
Berkshire Hathaway US0846707026 |
489,13 | 496,74 | 489,13 | 497,99 | -7,61 | -1,53 |
00:02 11.10.2025 |
1.313.716 | |
|
Lennar US5260571048 |
118,77 | 117,91 | 117,94 | 123,70 | 0,86 | 0,73 |
00:02 11.10.2025 |
1.278.115 | |
|
Fox US35137L1052 |
57,27 | 58,87 | 57,17 | 59,27 | -1,60 | -2,72 |
00:02 11.10.2025 |
1.264.463 | |
|
Blackstone US09260D1072 |
153,77 | 160,65 | 153,22 | 161,25 | -6,88 | -4,28 |
00:02 11.10.2025 |
1.254.978 | |
|
Dominion Energy US25746U1097 |
60,97 | 60,26 | 60,31 | 61,15 | 0,71 | 1,18 |
00:02 11.10.2025 |
1.253.909 | |
|
Realty US7561091049 |
58,26 | 58,66 | 58,22 | 58,95 | -0,40 | -0,68 |
00:02 11.10.2025 |
1.227.198 | |
|
Colgate-Palmolive US1941621039 |
77,96 | 77,81 | 77,82 | 78,77 | 0,15 | 0,19 |
00:02 11.10.2025 |
1.202.500 | |
|
Amgen US0311621009 |
290,13 | 295,43 | 289,77 | 296,82 | -5,30 | -1,79 |
00:02 11.10.2025 |
1.185.302 | |
|
3M US88579Y1010 |
148,75 | 152,88 | 148,49 | 154,05 | -4,13 | -2,70 |
00:02 11.10.2025 |
1.165.835 | |
|
CenterPoint Energy US15189T1079 |
39,24 | 39,11 | 39,14 | 39,65 | 0,13 | 0,33 |
00:02 11.10.2025 |
1.158.937 | |
|
Costco Wholesale US22160K1051 |
930,01 | 942,89 | 929,35 | 945,00 | -12,88 | -1,37 |
00:02 11.10.2025 |
1.157.989 | |
|
PPL US69351T1060 |
37,23 | 36,94 | 36,96 | 37,47 | 0,29 | 0,79 |
00:02 11.10.2025 |
1.156.309 | |
|
FirstEnergy US3379321074 |
46,91 | 46,67 | 46,82 | 47,37 | 0,24 | 0,51 |
00:02 11.10.2025 |
1.151.530 | |
|
Paccar US6937181088 |
93,00 | 95,22 | 92,82 | 95,65 | -2,22 | -2,33 |
00:02 11.10.2025 |
1.149.479 | |
|
Lyondellbasell Industries NL0009434992 |
44,91 | 47,67 | 44,89 | 47,98 | -2,76 | -5,79 |
00:02 11.10.2025 |
1.139.442 | |
|
IntercontinentalExchange Group US45866F1049 |
157,50 | 159,30 | 157,43 | 159,62 | -1,80 | -1,13 |
00:02 11.10.2025 |
1.119.357 | |
|
Weyerhaeuser US9621661043 |
23,93 | 24,44 | 23,92 | 24,60 | -0,51 | -2,09 |
00:02 11.10.2025 |
1.116.022 | |
|
Intuit US4612021034 |
641,79 | 644,92 | 641,23 | 653,18 | -3,13 | -0,49 |
00:02 11.10.2025 |
1.110.699 | |
|
Electronic Arts US2855121099 |
200,02 | 200,05 | 199,80 | 200,37 | -0,03 | -0,02 |
00:02 11.10.2025 |
1.105.699 | |
|
Capital One Financial US14040H1059 |
202,49 | 210,74 | 202,02 | 212,24 | -8,25 | -3,91 |
00:02 11.10.2025 |
1.089.263 | |
|
Bank of New York Mellon US0640581007 |
104,54 | 106,82 | 104,41 | 107,34 | -2,28 | -2,13 |
00:02 11.10.2025 |
1.085.501 | |
|
Archer Daniels Midland US0394831020 |
60,84 | 61,31 | 60,81 | 62,02 | -0,47 | -0,77 |
00:02 11.10.2025 |
1.081.807 | |
|
CarMax US1431301027 |
43,17 | 44,11 | 43,07 | 44,56 | -0,94 | -2,13 |
00:02 11.10.2025 |
1.081.424 | |
|
Sempra Energy US8168511090 |
90,20 | 91,64 | 90,10 | 92,41 | -1,44 | -1,57 |
00:02 11.10.2025 |
1.080.646 | |
|
TJX Cos. US8725401090 |
140,38 | 138,56 | 138,28 | 141,06 | 1,82 | 1,31 |
00:02 11.10.2025 |
1.053.941 | |
|
DuPont de Nemours US26614N1028 |
73,70 | 77,84 | 73,68 | 78,82 | -4,14 | -5,32 |
00:02 11.10.2025 |
1.053.642 | |
|
Fiserv US3377381088 |
122,63 | 125,96 | 122,62 | 126,20 | -3,33 | -2,64 |
00:02 11.10.2025 |
1.042.504 | |
|
McDonalds US5801351017 |
297,01 | 293,81 | 292,90 | 297,93 | 3,20 | 1,09 |
00:02 11.10.2025 |
1.039.534 | |
|
GE Aerospace (ex General Electric) US3696043013 |
291,49 | 299,35 | 291,49 | 300,00 | -7,86 | -2,63 |
00:02 11.10.2025 |
1.034.504 | |
|
Intuitive Surgical US46120E6023 |
429,59 | 443,76 | 429,28 | 446,69 | -14,17 | -3,19 |
00:02 11.10.2025 |
1.029.207 | |
|
Synopsys US8716071076 |
438,92 | 484,41 | 437,50 | 487,24 | -45,49 | -9,39 |
00:02 11.10.2025 |
1.024.191 | |
|
Marsh McLennan Cos. US5717481023 |
207,02 | 206,00 | 205,80 | 207,82 | 1,02 | 0,50 |
00:02 11.10.2025 |
1.020.162 | |
|
Estée Lauder Companies US5184391044 |
87,65 | 93,97 | 85,40 | 94,70 | -6,32 | -6,73 |
00:02 11.10.2025 |
1.017.014 |
** 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.