S&P 500
6.552,51
PKT
-182,60
PKT
-2,71
%
offiziell, realtime
6.681,00
USD
+85,75
USD
+1,30
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Tyson Foods US9024941034 |
52,10 | 51,58 | 51,55 | 52,13 | 0,52 | 1,01 |
05:38 13.10.2025 |
750.951 | |
|
Fidelity National Information Services US31620M1062 |
66,87 | 68,57 | 66,84 | 69,02 | -1,70 | -2,48 |
05:38 13.10.2025 |
750.502 | |
|
Prologis US74340W1036 |
111,23 | 114,45 | 111,08 | 115,24 | -3,22 | -2,81 |
05:38 13.10.2025 |
740.185 | |
|
Kimberly-Clark US4943681035 |
119,57 | 119,55 | 119,38 | 120,67 | 0,02 | 0,02 |
05:38 13.10.2025 |
738.280 | |
|
Old Dominion Freight Line US6795801009 |
134,31 | 141,28 | 134,20 | 142,57 | -6,97 | -4,93 |
05:38 13.10.2025 |
737.572 | |
|
Alexandria Real Estate Equities US0152711091 |
73,92 | 74,43 | 72,92 | 74,46 | -0,51 | -0,69 |
05:38 13.10.2025 |
736.512 | |
|
CME Group A US12572Q1058 |
271,45 | 268,84 | 266,40 | 273,90 | 2,61 | 0,97 |
05:38 13.10.2025 |
734.342 | |
|
American Tower US03027X1000 |
186,68 | 185,32 | 184,07 | 187,99 | 1,36 | 0,73 |
05:38 13.10.2025 |
734.233 | |
|
Welltower US95040Q1040 |
165,94 | 167,27 | 165,52 | 167,72 | -1,33 | -0,80 |
05:38 13.10.2025 |
732.460 | |
|
Fortive US34959J1088 |
47,80 | 49,30 | 47,72 | 49,63 | -1,50 | -3,04 |
05:38 13.10.2025 |
729.484 | |
|
Biogen US09062X1037 |
146,57 | 149,61 | 144,75 | 150,20 | -3,04 | -2,03 |
05:38 13.10.2025 |
729.480 | |
|
Diamondback Energy US25278X1090 |
139,82 | 144,21 | 139,70 | 142,97 | -4,39 | -3,04 |
05:38 13.10.2025 |
727.921 | |
|
PulteGroup US7458671010 |
120,04 | 121,41 | 119,79 | 122,13 | -1,37 | -1,13 |
05:38 13.10.2025 |
725.745 | |
|
Emerson Electric US2910111044 |
126,01 | 131,53 | 125,89 | 132,26 | -5,52 | -4,20 |
05:38 13.10.2025 |
723.436 | |
|
Evergy US30034W1062 |
77,47 | 76,69 | 76,82 | 77,80 | 0,78 | 1,02 |
05:38 13.10.2025 |
720.387 | |
|
Hologic US4364401012 |
67,76 | 68,62 | 67,02 | 68,98 | -0,86 | -1,25 |
05:38 13.10.2025 |
714.391 | |
|
Public Service Enterprise Group US7445731067 |
80,65 | 81,40 | 80,21 | 82,29 | -0,75 | -0,92 |
05:38 13.10.2025 |
704.710 | |
|
Zoetis A US98978V1035 |
141,11 | 143,39 | 140,89 | 143,39 | -2,28 | -1,59 |
05:38 13.10.2025 |
696.909 | |
|
Brown-Forman B US1156372096 |
26,70 | 27,38 | 26,70 | 27,84 | -0,68 | -2,48 |
05:38 13.10.2025 |
694.188 | |
|
McCormick US5797802064 |
66,66 | 66,11 | 66,09 | 67,08 | 0,55 | 0,83 |
05:38 13.10.2025 |
677.508 | |
|
Autodesk US0527691069 |
303,50 | 310,32 | 302,52 | 311,85 | -6,82 | -2,20 |
05:38 13.10.2025 |
676.217 | |
|
Kellanova (ex Kelloggs) US4878361082 |
82,86 | 82,86 | 82,81 | 82,95 | 0,00 | 0,00 |
05:38 13.10.2025 |
653.917 | |
|
Ball US0584981064 |
47,09 | 47,77 | 47,06 | 48,00 | -0,68 | -1,42 |
05:38 13.10.2025 |
648.985 | |
|
Ingersoll Rand US45687V1061 |
76,10 | 78,48 | 75,98 | 79,42 | -2,38 | -3,03 |
05:38 13.10.2025 |
643.754 | |
|
American Express US0258161092 |
316,26 | 324,44 | 315,95 | 327,88 | -8,18 | -2,52 |
05:38 13.10.2025 |
640.583 | |
|
Agilent Technologies US00846U1016 |
136,62 | 140,11 | 136,30 | 140,38 | -3,49 | -2,49 |
05:38 13.10.2025 |
639.521 | |
|
Union Pacific US9078181081 |
225,45 | 231,54 | 225,34 | 233,71 | -6,09 | -2,63 |
05:38 13.10.2025 |
637.773 | |
|
Masco US5745991068 |
65,09 | 67,40 | 64,99 | 67,88 | -2,31 | -3,43 |
05:38 13.10.2025 |
635.839 | |
|
Dollar General US2566771059 |
99,22 | 98,67 | 98,10 | 100,50 | 0,55 | 0,56 |
05:38 13.10.2025 |
633.029 | |
|
W. R. Berkley US0844231029 |
77,65 | 77,52 | 77,50 | 78,41 | 0,13 | 0,17 |
05:38 13.10.2025 |
632.374 | |
|
Akamai US00971T1016 |
73,24 | 75,50 | 73,17 | 75,83 | -2,26 | -2,99 |
05:38 13.10.2025 |
628.910 | |
|
Sysco US8718291078 |
78,45 | 78,04 | 78,05 | 79,03 | 0,41 | 0,53 |
05:38 13.10.2025 |
627.763 | |
|
Marathon Petroleum US56585A1025 |
180,89 | 187,56 | 180,79 | 187,13 | -6,67 | -3,56 |
05:38 13.10.2025 |
627.431 | |
|
Arista Networks US0404131064 |
393,70 | 394,00 | 0,00 | 0,00 | -0,30 | -0,08 |
19:26 15.12.2024 |
626.646 | |
|
Ameren US0236081024 |
103,67 | 103,00 | 103,15 | 104,84 | 0,67 | 0,65 |
05:38 13.10.2025 |
624.048 | |
|
J.B. Hunt Transportation Services US4456581077 |
137,09 | 142,62 | 136,56 | 144,04 | -5,53 | -3,88 |
05:38 13.10.2025 |
619.289 | |
|
Marriott US5719032022 |
260,20 | 266,14 | 259,86 | 270,15 | -5,94 | -2,23 |
05:38 13.10.2025 |
615.606 | |
|
CF Industries US1252691001 |
87,34 | 88,61 | 86,70 | 88,68 | -1,27 | -1,43 |
05:38 13.10.2025 |
614.572 | |
|
State Street US8574771031 |
111,00 | 117,23 | 110,92 | 118,00 | -6,23 | -5,31 |
05:38 13.10.2025 |
610.737 | |
|
Hasbro US4180561072 |
70,95 | 74,64 | 70,91 | 74,99 | -3,69 | -4,94 |
05:38 13.10.2025 |
602.293 |
** 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.