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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Progressive US7433151039 |
240,00 | 242,16 | 239,28 | 243,81 | -2,16 | -0,89 |
03:26 11.10.2025 |
1.004.194 | |
|
Paychex US7043261079 |
125,55 | 125,21 | 125,00 | 126,34 | 0,34 | 0,27 |
03:26 11.10.2025 |
1.002.386 | |
|
Best Buy US0865161014 |
70,43 | 75,23 | 70,41 | 75,95 | -4,80 | -6,38 |
03:26 11.10.2025 |
999.240 | |
|
ONEOK US6826801036 |
69,09 | 71,25 | 69,08 | 71,99 | -2,16 | -3,03 |
03:26 11.10.2025 |
988.018 | |
|
Nisource US65473P1057 |
42,86 | 42,94 | 42,83 | 43,50 | -0,08 | -0,19 |
03:26 11.10.2025 |
982.867 | |
|
UDR US9026531049 |
35,71 | 35,79 | 35,22 | 35,93 | -0,08 | -0,22 |
03:26 11.10.2025 |
979.778 | |
|
Lamb Weston US5132721045 |
63,75 | 64,58 | 63,49 | 66,05 | -0,83 | -1,29 |
03:26 11.10.2025 |
977.842 | |
|
Interpublic Group of Cos. US4606901001 |
26,12 | 26,55 | 26,06 | 26,86 | -0,43 | -1,62 |
03:26 11.10.2025 |
968.004 | |
|
Albemarle US0126531013 |
89,86 | 96,50 | 89,82 | 95,91 | -6,64 | -6,88 |
03:26 11.10.2025 |
959.407 | |
|
Edwards Lifesciences US28176E1082 |
73,94 | 75,19 | 73,92 | 75,13 | -1,25 | -1,66 |
03:26 11.10.2025 |
951.258 | |
|
Crown Castle US22822V1017 |
97,58 | 96,62 | 95,53 | 97,81 | 0,96 | 0,99 |
03:26 11.10.2025 |
926.265 | |
|
Omnicom Group US6819191064 |
76,50 | 77,60 | 76,34 | 78,57 | -1,10 | -1,42 |
03:26 11.10.2025 |
925.257 | |
|
Alliant Energy US0188021085 |
67,75 | 67,24 | 67,39 | 68,31 | 0,51 | 0,76 |
03:26 11.10.2025 |
920.091 | |
|
MetLife US59156R1086 |
79,77 | 81,98 | 79,77 | 82,82 | -2,21 | -2,70 |
03:26 11.10.2025 |
917.865 | |
|
Johnson Controls International IE00BY7QL619 |
105,55 | 107,76 | 105,44 | 109,16 | -2,21 | -2,05 |
03:26 11.10.2025 |
914.522 | |
|
Ross Stores US7782961038 |
147,71 | 149,98 | 147,52 | 151,64 | -2,27 | -1,51 |
03:26 11.10.2025 |
909.568 | |
|
Stanley Black Decker US8545021011 |
64,43 | 69,72 | 64,26 | 70,32 | -5,29 | -7,59 |
03:26 11.10.2025 |
902.509 | |
|
D.R. Horton US23331A1097 |
151,58 | 151,39 | 149,79 | 153,28 | 0,19 | 0,13 |
03:26 11.10.2025 |
897.589 | |
|
LKQ US5018892084 |
28,68 | 29,31 | 28,66 | 29,71 | -0,63 | -2,15 |
03:26 11.10.2025 |
886.373 | |
|
Home Depot US4370761029 |
375,75 | 377,69 | 374,82 | 380,26 | -1,94 | -0,51 |
03:26 11.10.2025 |
886.188 | |
|
Expand Energy US1651677353 |
101,76 | 105,98 | 101,70 | 106,27 | -4,23 | -3,99 |
03:26 11.10.2025 |
885.560 | |
|
CMS Energy US1258961002 |
74,09 | 73,28 | 73,26 | 74,56 | 0,81 | 1,11 |
03:26 11.10.2025 |
884.268 | |
|
Caterpillar US1491231015 |
491,30 | 500,36 | 491,30 | 511,35 | -9,06 | -1,81 |
03:26 11.10.2025 |
881.491 | |
|
Corteva US22052L1044 |
61,83 | 62,75 | 61,83 | 63,10 | -0,92 | -1,47 |
03:26 11.10.2025 |
867.474 | |
|
International Flavors Fragrances US4595061015 |
59,55 | 60,15 | 59,14 | 60,57 | -0,60 | -1,00 |
03:26 11.10.2025 |
858.864 | |
|
Edison International US2810201077 |
52,12 | 53,07 | 52,12 | 53,57 | -0,95 | -1,79 |
03:26 11.10.2025 |
853.217 | |
|
MasterCard US57636Q1040 |
557,48 | 564,55 | 556,69 | 569,16 | -7,07 | -1,25 |
03:26 11.10.2025 |
853.130 | |
|
Eli Lilly US5324571083 |
833,49 | 855,35 | 830,42 | 864,32 | -21,86 | -2,56 |
03:26 11.10.2025 |
849.461 | |
|
Deckers Outdoor US2435371073 |
95,07 | 98,85 | 94,49 | 98,70 | -3,78 | -3,82 |
03:26 11.10.2025 |
849.179 | |
|
Church Dwight US1713401024 |
87,70 | 87,62 | 87,30 | 88,73 | 0,08 | 0,09 |
03:26 11.10.2025 |
827.832 | |
|
C.H. Robinson Worldwide US12541W2098 |
125,31 | 128,90 | 125,08 | 130,50 | -3,59 | -2,79 |
03:26 11.10.2025 |
824.758 | |
|
Danaher US2358511028 |
202,46 | 204,48 | 202,20 | 206,41 | -2,02 | -0,99 |
03:26 11.10.2025 |
818.777 | |
|
Rollins US7757111049 |
57,00 | 56,59 | 56,41 | 57,33 | 0,41 | 0,72 |
03:26 11.10.2025 |
818.497 | |
|
Cadence Design Systems US1273871087 |
327,00 | 348,67 | 325,87 | 350,21 | -21,67 | -6,22 |
03:26 11.10.2025 |
817.769 | |
|
Entergy US29364G1031 |
95,26 | 95,62 | 95,00 | 97,39 | -0,36 | -0,38 |
03:26 11.10.2025 |
808.851 | |
|
Wynn Resorts US9831341071 |
119,89 | 123,55 | 118,08 | 124,15 | -3,66 | -2,96 |
03:26 11.10.2025 |
800.559 | |
|
Duke Energy US26441C2044 |
127,02 | 124,71 | 125,15 | 127,27 | 2,31 | 1,85 |
03:26 11.10.2025 |
785.071 | |
|
Automatic Data Processing US0530151036 |
285,19 | 285,89 | 284,65 | 287,56 | -0,70 | -0,24 |
03:26 11.10.2025 |
774.223 | |
|
KLA-Tencor US4824801009 |
982,75 | 1053,47 | 981,00 | 1052,29 | -70,72 | -6,71 |
03:26 11.10.2025 |
774.138 | |
|
T. Rowe Price Group US74144T1088 |
101,43 | 106,01 | 101,25 | 109,09 | -4,58 | -4,32 |
03:26 11.10.2025 |
752.052 |
** 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.