S&P 500
5.982,72
PKT
-50,39
PKT
-0,84
%
offiziell, realtime
5.986,50
USD
+1,50
USD
+0,03
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Eaton IE00B8KQN827 |
330,51 | 338,01 | 329,82 | 338,23 | -7,50 | -2,22 |
02:26 18.06.2025 |
458.859 | |
|
Agilent Technologies US00846U1016 |
116,09 | 119,02 | 115,87 | 118,30 | -2,93 | -2,46 |
02:26 18.06.2025 |
457.774 | |
|
Williams-Sonoma US9699041011 |
156,93 | 158,15 | 156,19 | 161,00 | -1,22 | -0,77 |
02:26 18.06.2025 |
457.574 | |
|
Marriott US5719032022 |
256,20 | 257,91 | 255,09 | 259,35 | -1,71 | -0,66 |
02:26 18.06.2025 |
454.191 | |
|
Pentair IE00BLS09M33 |
96,23 | 97,76 | 95,83 | 97,70 | -1,53 | -1,57 |
02:26 18.06.2025 |
453.685 | |
|
Leidos US5253271028 |
149,39 | 148,25 | 147,20 | 149,88 | 1,14 | 0,77 |
02:26 18.06.2025 |
452.457 | |
|
Ingersoll Rand US45687V1061 |
80,64 | 81,61 | 80,43 | 81,70 | -0,97 | -1,19 |
02:26 18.06.2025 |
450.509 | |
|
State Street US8574771031 |
96,43 | 97,40 | 96,16 | 97,29 | -0,97 | -1,00 |
02:26 18.06.2025 |
450.413 | |
|
CBRE Group A US12504L1098 |
132,26 | 134,10 | 131,66 | 133,69 | -1,84 | -1,37 |
02:26 18.06.2025 |
449.040 | |
|
TKO GROUP US87256C1018 |
167,96 | 168,41 | 165,99 | 167,97 | -0,45 | -0,27 |
02:26 18.06.2025 |
446.708 | |
|
Simon Property Group US8288061091 |
157,13 | 157,86 | 156,46 | 158,44 | -0,73 | -0,46 |
02:26 18.06.2025 |
440.761 | |
|
W. R. Berkley US0844231029 |
72,89 | 73,12 | 72,43 | 73,13 | -0,23 | -0,31 |
02:26 18.06.2025 |
438.023 | |
|
Autodesk US0527691069 |
296,85 | 299,30 | 295,96 | 300,50 | -2,45 | -0,82 |
02:26 18.06.2025 |
436.030 | |
|
Cadence Design Systems US1273871087 |
299,00 | 300,81 | 298,14 | 304,38 | -1,81 | -0,60 |
02:26 18.06.2025 |
435.900 | |
|
J. M. Smucker US8326964058 |
94,50 | 95,36 | 94,36 | 95,74 | -0,86 | -0,90 |
02:26 18.06.2025 |
434.934 | |
|
Clorox US1890541097 |
122,10 | 123,93 | 122,00 | 123,61 | -1,83 | -1,48 |
02:26 18.06.2025 |
434.887 | |
|
Lockheed Martin US5398301094 |
479,34 | 467,06 | 468,00 | 481,50 | 12,28 | 2,63 |
02:26 18.06.2025 |
433.691 | |
|
Vertex Pharmaceuticals US92532F1003 |
441,99 | 450,91 | 441,21 | 450,62 | -8,92 | -1,98 |
02:26 18.06.2025 |
433.281 | |
|
PNC Financial Services Group US6934751057 |
173,20 | 175,14 | 172,88 | 174,73 | -1,94 | -1,11 |
02:26 18.06.2025 |
431.191 | |
|
C.H. Robinson Worldwide US12541W2098 |
93,59 | 93,86 | 93,17 | 94,27 | -0,27 | -0,29 |
02:26 18.06.2025 |
428.751 | |
|
Avery Dennison US0536111091 |
173,95 | 176,41 | 173,79 | 175,95 | -2,46 | -1,39 |
02:26 18.06.2025 |
421.244 | |
|
The Hershey US4278661081 |
168,87 | 170,41 | 168,62 | 171,34 | -1,54 | -0,90 |
02:26 18.06.2025 |
420.247 | |
|
CDW US12514G1085 |
170,80 | 172,35 | 170,43 | 173,70 | -1,55 | -0,90 |
02:26 18.06.2025 |
418.654 | |
|
PTC US69370C1009 |
167,53 | 172,61 | 167,36 | 172,32 | -5,08 | -2,94 |
02:26 18.06.2025 |
416.839 | |
|
Travelers US89417E1091 |
264,41 | 265,14 | 262,39 | 265,00 | -0,73 | -0,28 |
02:26 18.06.2025 |
415.066 | |
|
Garmin CH0114405324 |
197,78 | 203,92 | 197,51 | 202,67 | -6,14 | -3,01 |
02:26 18.06.2025 |
414.102 | |
|
Cencora US03073E1055 |
293,20 | 292,50 | 292,25 | 295,11 | 0,70 | 0,24 |
02:26 18.06.2025 |
413.719 | |
|
Juniper Networks US48203R1041 |
35,93 | 36,02 | 35,86 | 36,06 | -0,09 | -0,25 |
02:26 18.06.2025 |
412.871 | |
|
Sherwin-Williams US8243481061 |
331,03 | 335,76 | 329,36 | 335,16 | -4,73 | -1,41 |
02:26 18.06.2025 |
409.871 | |
|
Alexandria Real Estate Equities US0152711091 |
71,22 | 72,64 | 70,93 | 72,53 | -1,42 | -1,95 |
02:26 18.06.2025 |
406.885 | |
|
Hilton Worldwide US43300A2033 |
246,97 | 247,35 | 245,65 | 249,17 | -0,38 | -0,15 |
02:26 18.06.2025 |
404.011 | |
|
Digital Realty Trust US2538681030 |
176,06 | 176,06 | 175,20 | 177,42 | 0,00 | 0,00 |
02:26 18.06.2025 |
403.492 | |
|
Air Products and Chemicals US0091581068 |
277,05 | 280,43 | 277,04 | 279,77 | -3,38 | -1,21 |
02:26 18.06.2025 |
403.018 | |
|
Charles River Laboratories International US1598641074 |
145,05 | 151,03 | 143,32 | 150,47 | -5,98 | -3,96 |
02:26 18.06.2025 |
401.865 | |
|
PerkinElmer US7140461093 |
94,16 | 96,35 | 93,90 | 95,45 | -2,19 | -2,27 |
02:26 18.06.2025 |
400.338 | |
|
KLA-Tencor US4824801009 |
893,00 | 892,38 | 890,00 | 914,32 | 0,62 | 0,07 |
02:26 18.06.2025 |
394.243 | |
|
American Water Works US0304201033 |
140,92 | 140,47 | 138,58 | 141,12 | 0,45 | 0,32 |
02:26 18.06.2025 |
389.602 | |
|
FedEx US31428X1063 |
222,53 | 226,77 | 221,71 | 226,51 | -4,24 | -1,87 |
02:26 18.06.2025 |
387.078 | |
|
News B US65249B2088 |
31,84 | 32,28 | 31,73 | 32,25 | -0,44 | -1,36 |
02:26 18.06.2025 |
382.786 | |
|
Expeditors International of Washington US3021301094 |
113,81 | 115,11 | 113,25 | 115,01 | -1,30 | -1,13 |
02:26 18.06.2025 |
379.375 |
** 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.