S&P 500
5.982,72
PKT
-50,39
PKT
-0,84
%
offiziell, realtime
5.985,00
USD
-50,75
USD
-0,84
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Oracle US68389X1054 |
208,18 | 211,10 | 207,50 | 215,85 | -2,92 | -1,38 |
23:27 17.06.2025 |
4.025.254 | |
|
Southwest Airlines US8447411088 |
31,44 | 32,20 | 31,16 | 31,98 | -0,76 | -2,36 |
23:27 17.06.2025 |
3.984.014 | |
|
General Motors US37045V1008 |
48,28 | 49,27 | 48,25 | 49,23 | -0,99 | -2,01 |
23:27 17.06.2025 |
3.966.925 | |
|
T-Mobile US US8725901040 |
221,43 | 230,99 | 220,00 | 222,50 | -9,56 | -4,14 |
23:27 17.06.2025 |
3.956.762 | |
|
Occidental Petroleum US6745991058 |
45,98 | 45,33 | 45,42 | 46,70 | 0,65 | 1,43 |
23:27 17.06.2025 |
3.913.030 | |
|
Viatris US92556V1061 |
8,76 | 8,99 | 8,72 | 8,97 | -0,23 | -2,56 |
23:27 17.06.2025 |
3.780.370 | |
|
Bristol-Myers Squibb US1101221083 |
47,23 | 48,66 | 47,16 | 48,55 | -1,43 | -2,94 |
23:27 17.06.2025 |
3.698.338 | |
|
Lam Research US5128073062 |
92,66 | 93,41 | 92,56 | 95,01 | -0,75 | -0,80 |
23:27 17.06.2025 |
3.686.102 | |
|
Wells Fargo US9497461015 |
72,50 | 73,15 | 72,32 | 73,20 | -0,65 | -0,89 |
23:27 17.06.2025 |
3.647.940 | |
|
Regions Financial US7591EP1005 |
21,54 | 21,68 | 21,41 | 21,69 | -0,14 | -0,65 |
23:27 17.06.2025 |
3.463.386 | |
|
Chevron US1667641005 |
148,85 | 146,03 | 146,50 | 149,95 | 2,82 | 1,93 |
23:27 17.06.2025 |
3.453.498 | |
|
Walmart US9311421039 |
94,25 | 94,29 | 93,63 | 94,81 | -0,04 | -0,04 |
23:27 17.06.2025 |
3.275.542 | |
|
The Kraft Heinz Company US5007541064 |
25,75 | 25,79 | 25,69 | 26,10 | -0,04 | -0,16 |
23:27 17.06.2025 |
3.246.720 | |
|
Kinder Morgan US49456B1017 |
27,47 | 27,66 | 27,44 | 27,91 | -0,19 | -0,69 |
23:27 17.06.2025 |
3.234.794 | |
|
QUALCOMM US7475251036 |
154,46 | 156,87 | 154,40 | 157,58 | -2,41 | -1,54 |
23:27 17.06.2025 |
3.100.427 | |
|
Merck US58933Y1055 |
78,28 | 80,96 | 78,19 | 80,66 | -2,68 | -3,31 |
23:27 17.06.2025 |
3.075.300 | |
|
Baker Hughes US05722G1004 |
39,60 | 38,99 | 39,06 | 40,02 | 0,61 | 1,56 |
23:27 17.06.2025 |
3.071.642 | |
|
Norwegian Cruise Line BMG667211046 |
18,13 | 18,55 | 18,06 | 18,63 | -0,42 | -2,26 |
23:27 17.06.2025 |
3.033.654 | |
|
Copart US2172041061 |
48,00 | 48,39 | 47,70 | 48,47 | -0,39 | -0,81 |
23:27 17.06.2025 |
3.030.364 | |
|
APA US03743Q1085 |
20,78 | 20,50 | 20,42 | 21,34 | 0,28 | 1,37 |
23:27 17.06.2025 |
2.994.429 | |
|
Devon Energy US25179M1036 |
34,71 | 34,62 | 34,58 | 35,47 | 0,09 | 0,26 |
23:27 17.06.2025 |
2.960.273 | |
|
KeyCorp US4932671088 |
15,73 | 15,93 | 15,67 | 15,93 | -0,20 | -1,26 |
23:27 17.06.2025 |
2.908.752 | |
|
PepsiCo US7134481081 |
129,29 | 131,41 | 129,16 | 131,64 | -2,12 | -1,61 |
23:27 17.06.2025 |
2.885.958 | |
|
NextEra Energy US65339F1012 |
71,86 | 73,78 | 70,45 | 73,61 | -1,92 | -2,60 |
23:27 17.06.2025 |
2.878.460 | |
|
Microchip Technology US5950171042 |
67,69 | 68,19 | 67,24 | 68,75 | -0,50 | -0,73 |
23:27 17.06.2025 |
2.874.951 | |
|
Newmont US6516391066 |
58,52 | 58,12 | 58,06 | 58,81 | 0,40 | 0,69 |
23:27 17.06.2025 |
2.803.413 | |
|
Moderna US60770K1079 |
25,55 | 26,00 | 25,44 | 26,34 | -0,45 | -1,73 |
23:27 17.06.2025 |
2.768.611 | |
|
Fox US35137L1052 |
54,08 | 55,32 | 53,47 | 55,35 | -1,24 | -2,24 |
23:27 17.06.2025 |
2.732.810 | |
|
Western Digital US9581021055 |
58,57 | 57,41 | 57,90 | 60,58 | 1,16 | 2,02 |
23:27 17.06.2025 |
2.667.032 | |
|
Dow US2605571031 |
29,44 | 30,57 | 29,43 | 30,60 | -1,13 | -3,70 |
23:27 17.06.2025 |
2.646.397 | |
|
U.S. Bancorp US9029733048 |
42,69 | 43,15 | 42,61 | 43,17 | -0,46 | -1,07 |
23:27 17.06.2025 |
2.629.514 | |
|
UnitedHealth US91324P1021 |
308,87 | 307,66 | 305,58 | 309,95 | 1,21 | 0,39 |
23:27 17.06.2025 |
2.624.578 | |
|
Welltower US95040Q1040 |
151,87 | 150,58 | 150,16 | 152,04 | 1,29 | 0,86 |
23:27 17.06.2025 |
2.621.951 | |
|
United Airlines US9100471096 |
73,67 | 78,52 | 73,05 | 77,24 | -4,85 | -6,18 |
23:27 17.06.2025 |
2.616.823 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
697,23 | 702,12 | 696,09 | 705,89 | -4,89 | -0,70 |
23:27 17.06.2025 |
2.556.914 | |
|
PayPal US70450Y1038 |
70,67 | 72,26 | 70,47 | 72,07 | -1,59 | -2,20 |
23:27 17.06.2025 |
2.546.411 | |
|
Mondelez US6092071058 |
66,35 | 67,21 | 65,92 | 67,14 | -0,86 | -1,28 |
23:27 17.06.2025 |
2.542.702 | |
|
Monster Beverage US61174X1090 |
62,78 | 63,88 | 62,66 | 63,84 | -1,10 | -1,72 |
23:27 17.06.2025 |
2.542.048 | |
|
Kroger US5010441013 |
65,95 | 66,01 | 65,63 | 66,36 | -0,06 | -0,09 |
23:27 17.06.2025 |
2.534.968 | |
|
Freeport-McMoRan US35671D8570 |
41,37 | 41,91 | 41,27 | 41,78 | -0,54 | -1,29 |
23:27 17.06.2025 |
2.475.931 |
** 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.