S&P 500
6.552,51
PKT
-182,60
PKT
-2,71
%
offiziell, realtime
6.678,25
USD
+83,00
USD
+1,26
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
45,97 | 46,01 | 45,70 | 46,55 | -0,04 | -0,09 |
01:54 13.10.2025 |
599.152 | |
|
Lowes Companies US5486611073 |
232,22 | 234,67 | 231,63 | 236,13 | -2,45 | -1,04 |
01:54 13.10.2025 |
597.948 | |
|
YUM! Brands US9884981013 |
141,62 | 142,69 | 141,30 | 143,58 | -1,07 | -0,75 |
01:54 13.10.2025 |
589.995 | |
|
FedEx US31428X1063 |
224,63 | 237,00 | 224,61 | 238,65 | -12,37 | -5,22 |
01:54 13.10.2025 |
586.644 | |
|
Incyte US45337C1027 |
83,80 | 84,75 | 83,11 | 85,06 | -0,95 | -1,12 |
01:54 13.10.2025 |
584.002 | |
|
Valero Energy US91913Y1001 |
158,02 | 162,01 | 157,68 | 161,62 | -3,99 | -2,46 |
01:54 13.10.2025 |
583.770 | |
|
Charter A US16119P1084 |
259,49 | 265,00 | 259,16 | 269,55 | -5,51 | -2,08 |
01:54 13.10.2025 |
579.105 | |
|
Bio-Techne US09073M1045 |
58,66 | 59,90 | 57,90 | 60,07 | -1,24 | -2,07 |
01:54 13.10.2025 |
577.993 | |
|
Equity Residential US29476L1070 |
61,67 | 61,97 | 61,10 | 62,35 | -0,30 | -0,48 |
01:54 13.10.2025 |
571.268 | |
|
Take Two US8740541094 |
251,97 | 256,69 | 251,00 | 257,90 | -4,72 | -1,84 |
01:54 13.10.2025 |
568.818 | |
|
Global Payments US37940X1028 |
82,85 | 87,18 | 82,81 | 87,43 | -4,33 | -4,97 |
01:54 13.10.2025 |
564.759 | |
|
Consolidated Edison US2091151041 |
102,39 | 100,80 | 100,89 | 102,64 | 1,59 | 1,58 |
01:54 13.10.2025 |
562.709 | |
|
Jack Henry Associates US4262811015 |
151,54 | 149,32 | 149,77 | 152,34 | 2,22 | 1,49 |
01:54 13.10.2025 |
553.032 | |
|
Goldman Sachs US38141G1040 |
764,36 | 779,96 | 764,23 | 791,38 | -15,60 | -2,00 |
01:54 13.10.2025 |
549.598 | |
|
Aflac US0010551028 |
110,95 | 111,17 | 110,64 | 112,31 | -0,22 | -0,20 |
01:54 13.10.2025 |
548.433 | |
|
Howmet Aerospace US4432011082 |
184,09 | 188,83 | 183,86 | 190,13 | -4,74 | -2,51 |
01:54 13.10.2025 |
546.992 | |
|
CDW US12514G1085 |
145,04 | 151,79 | 144,90 | 152,28 | -6,75 | -4,45 |
01:54 13.10.2025 |
546.675 | |
|
Ventas US92276F1003 |
67,73 | 67,69 | 67,51 | 68,15 | 0,04 | 0,06 |
01:54 13.10.2025 |
539.924 | |
|
Simon Property Group US8288061091 |
175,30 | 178,84 | 175,30 | 180,25 | -3,54 | -1,98 |
01:54 13.10.2025 |
529.990 | |
|
Phillips 66 US7185461040 |
126,76 | 131,09 | 126,74 | 131,66 | -4,33 | -3,30 |
01:54 13.10.2025 |
529.908 | |
|
Prudential Financial US7443201022 |
99,13 | 102,56 | 99,01 | 103,23 | -3,43 | -3,34 |
01:54 13.10.2025 |
528.536 | |
|
Tapestry US8760301072 |
108,22 | 113,48 | 108,22 | 112,94 | -5,26 | -4,64 |
01:54 13.10.2025 |
528.356 | |
|
Keysight Technologies US49338L1035 |
159,49 | 171,10 | 158,79 | 169,37 | -11,61 | -6,79 |
01:54 13.10.2025 |
527.926 | |
|
S&P Global US78409V1044 |
486,10 | 487,61 | 485,35 | 494,42 | -1,51 | -0,31 |
01:54 13.10.2025 |
526.145 | |
|
Henry Schein US8064071025 |
63,17 | 64,57 | 62,57 | 64,96 | -1,40 | -2,17 |
01:54 13.10.2025 |
524.487 | |
|
Monolithic Power Systems US6098391054 |
904,44 | 979,25 | 901,39 | 990,17 | -74,81 | -7,64 |
01:54 13.10.2025 |
523.197 | |
|
Sherwin-Williams US8243481061 |
332,81 | 333,22 | 331,81 | 337,65 | -0,41 | -0,12 |
01:54 13.10.2025 |
521.751 | |
|
Eversource Energy US30040W1080 |
72,35 | 72,39 | 71,92 | 72,82 | -0,04 | -0,06 |
01:54 13.10.2025 |
518.814 | |
|
Constellation Brands A US21036P1084 |
141,33 | 142,97 | 140,63 | 145,30 | -1,64 | -1,15 |
01:54 13.10.2025 |
517.013 | |
|
Cardinal Health US14149Y1082 |
156,88 | 157,21 | 156,74 | 158,32 | -0,33 | -0,21 |
01:54 13.10.2025 |
502.334 | |
|
NRG Energy US6293775085 |
160,43 | 168,25 | 160,38 | 168,77 | -7,82 | -4,65 |
01:54 13.10.2025 |
498.220 | |
|
Otis Worldwide US68902V1070 |
89,46 | 89,72 | 89,12 | 90,36 | -0,26 | -0,29 |
01:54 13.10.2025 |
497.370 | |
|
Roper Technolgies US7766961061 |
509,00 | 518,07 | 504,03 | 520,80 | -9,07 | -1,75 |
01:54 13.10.2025 |
497.082 | |
|
Boston Properties US1011211018 |
69,49 | 71,45 | 69,44 | 71,68 | -1,96 | -2,74 |
01:54 13.10.2025 |
496.803 | |
|
PNC Financial Services Group US6934751057 |
183,95 | 190,67 | 183,64 | 191,97 | -6,72 | -3,52 |
01:54 13.10.2025 |
495.383 | |
|
Align Technology US0162551016 |
125,79 | 131,87 | 124,95 | 130,75 | -6,08 | -4,61 |
01:54 13.10.2025 |
490.412 | |
|
Hartford Financial Services Group US4165151048 |
129,02 | 130,13 | 128,82 | 131,04 | -1,11 | -0,85 |
01:54 13.10.2025 |
488.812 | |
|
Expeditors International of Washington US3021301094 |
113,13 | 116,22 | 112,95 | 117,11 | -3,09 | -2,66 |
01:54 13.10.2025 |
485.774 | |
|
PPG Industries US6935061076 |
98,48 | 99,60 | 98,45 | 101,74 | -1,12 | -1,12 |
01:54 13.10.2025 |
474.637 | |
|
Expedia US30212P3038 |
210,33 | 216,81 | 209,80 | 216,60 | -6,48 | -2,99 |
01:54 13.10.2025 |
470.031 |
** 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.