anmelden
S&P 500
7.742,14
PKT
+13,94
PKT
+0,18
%
Indikation, realtime*
7.742,65
PKT
+14,45
PKT
+0,19
%
Offiziell
Handle Aktien, ETFs, Derivate & Kryptos ohne Ordergebühren (zzgl. Spreads) beim ‘Kostensieger’ finanzen.net zero (Stiftung Warentest 12/2025)
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
V.F. US9182041080 |
12,58 | 14,17 | 12,58 | 12,58 | -0,08 | -0,63 |
17:57 12.08.2026 |
47.083.087 | |
|
DENTSPLY SIRONA US24906P1093 |
9,84 | 9,28 | 9,84 | 9,84 | -0,12 | -1,22 |
17:57 12.08.2026 |
22.236.500 | |
|
Bath Body Works US0708301041 |
16,31 | 17,49 | 16,31 | 16,31 | -0,38 | -2,28 |
17:57 12.08.2026 |
21.068.787 | |
|
Illumina US4523271090 |
165,82 | 106,98 | 165,82 | 165,82 | 1,02 | 0,62 |
17:57 12.08.2026 |
17.890.839 | |
|
Super Micro Computer US86800U3023 |
35,61 | 31,60 | 33,95 | 37,17 | 4,01 | 12,69 |
17:57 12.08.2026 |
16.199.463 | |
|
Comerica US2003401070 |
77,00 | 77,00 | 0,00 | 0,00 | 0,00 | 0,00 |
05:39 06.02.2026 |
15.656.670 | |
|
Qorvo US74736K1016 |
82,54 | 66,67 | 82,54 | 83,61 | -1,29 | -1,54 |
17:57 12.08.2026 |
14.798.621 | |
|
Robert Half US7703231032 |
36,08 | 20,40 | 36,08 | 36,08 | -0,44 | -1,20 |
17:57 12.08.2026 |
14.003.623 | |
|
Intel US4581401001 |
100,32 | 97,71 | 100,26 | 103,12 | 2,61 | 2,67 |
17:57 12.08.2026 |
13.757.626 | |
|
NVIDIA US67066G1040 |
223,28 | 217,50 | 220,20 | 225,10 | 5,78 | 2,66 |
17:57 12.08.2026 |
10.698.417 | |
|
Micron Technology US5951121038 |
921,78 | 868,52 | 899,54 | 931,00 | 53,26 | 6,13 |
17:57 12.08.2026 |
4.383.722 | |
|
Palantir US69608A1088 |
169,71 | 174,94 | 168,35 | 175,09 | -5,24 | -2,99 |
17:57 12.08.2026 |
2.977.227 | |
|
Apple US0378331005 |
300,96 | 304,91 | 300,57 | 305,66 | -3,95 | -1,30 |
17:57 12.08.2026 |
2.882.774 | |
|
Tesla US88160R1014 |
324,18 | 332,81 | 323,65 | 335,50 | -8,63 | -2,59 |
17:57 12.08.2026 |
2.852.183 | |
|
Amazon US0231351067 |
268,73 | 272,27 | 268,30 | 273,28 | -3,54 | -1,30 |
17:57 12.08.2026 |
2.409.260 | |
|
Aptiv (ex Delphi Automotive) JE00B783TY65 |
54,87 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 |
05:20 01.01.2025 |
2.283.246 | |
|
Alphabet A (ex Google) US02079K3059 |
342,04 | 343,80 | 341,33 | 346,37 | -1,76 | -0,51 |
17:57 12.08.2026 |
2.148.435 | |
|
AMD (Advanced Micro Devices) US0079031078 |
487,60 | 474,32 | 480,89 | 491,50 | 13,28 | 2,80 |
17:57 12.08.2026 |
2.007.626 | |
|
Oracle US68389X1054 |
149,63 | 145,48 | 147,93 | 153,40 | 4,15 | 2,85 |
17:57 12.08.2026 |
1.963.623 | |
|
Microsoft US5949181045 |
492,63 | 503,81 | 491,96 | 501,50 | -11,18 | -2,22 |
17:57 12.08.2026 |
1.949.479 | |
|
Ford Motor US3453708600 |
13,81 | 13,98 | 13,80 | 13,99 | -0,18 | -1,25 |
17:57 12.08.2026 |
1.843.360 | |
|
Walmart US9311421039 |
114,86 | 113,26 | 112,28 | 115,39 | 1,60 | 1,41 |
17:57 12.08.2026 |
1.838.558 | |
|
Bank of America US0605051046 |
64,55 | 64,00 | 63,84 | 64,59 | 0,55 | 0,86 |
17:57 12.08.2026 |
1.791.708 | |
|
The Trade Desk A US88339J1051 |
13,28 | 13,56 | 13,07 | 13,58 | -0,28 | -2,06 |
17:57 12.08.2026 |
1.618.251 | |
|
Netflix US64110L1061 |
73,70 | 74,79 | 73,58 | 74,67 | -1,09 | -1,46 |
17:57 12.08.2026 |
1.600.754 | |
|
Robinhood US7707001027 |
94,11 | 94,38 | 93,42 | 97,17 | -0,27 | -0,29 |
17:57 12.08.2026 |
1.380.687 | |
|
Cisco US17275R1023 |
122,98 | 120,43 | 122,33 | 124,20 | 2,55 | 2,12 |
17:57 12.08.2026 |
1.377.201 | |
|
Pfizer US7170811035 |
26,22 | 26,62 | 26,19 | 26,44 | -0,41 | -1,52 |
17:57 12.08.2026 |
1.319.973 | |
|
Comcast US20030N1019 |
25,30 | 25,65 | 25,25 | 25,63 | -0,36 | -1,38 |
17:57 12.08.2026 |
1.283.253 | |
|
Lumentum US55024U1097 |
938,73 | 820,59 | 836,50 | 941,42 | 118,14 | 14,40 |
17:57 12.08.2026 |
1.253.008 | |
|
Alphabet C (ex Google) US02079K1079 |
341,03 | 343,00 | 340,46 | 345,50 | -1,97 | -0,57 |
17:57 12.08.2026 |
1.231.141 | |
|
Broadcom US11135F1012 |
419,16 | 416,08 | 417,80 | 426,25 | 3,08 | 0,74 |
17:57 12.08.2026 |
1.063.836 | |
|
Nike US6541061031 |
40,59 | 41,32 | 40,54 | 41,23 | -0,73 | -1,77 |
17:57 12.08.2026 |
998.174 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
581,82 | 599,12 | 581,66 | 604,38 | -17,30 | -2,89 |
17:57 12.08.2026 |
979.804 | |
|
AT&T US00206R1023 |
24,29 | 24,50 | 24,26 | 24,45 | -0,21 | -0,86 |
17:57 12.08.2026 |
916.780 | |
|
Kraft Heinz Company US5007541064 |
24,44 | 24,65 | 24,11 | 24,60 | -0,22 | -0,87 |
17:57 12.08.2026 |
851.538 | |
|
ServiceNow US81762P1021 |
123,34 | 127,54 | 121,91 | 125,64 | -4,20 | -3,29 |
17:57 12.08.2026 |
820.128 | |
|
Tractor Supply US8923561067 |
35,56 | 35,29 | 34,96 | 35,74 | 0,27 | 0,77 |
17:57 12.08.2026 |
795.694 | |
|
Salesforce US79466L3024 |
192,43 | 197,47 | 191,90 | 196,42 | -5,04 | -2,55 |
17:57 12.08.2026 |
776.567 | |
|
Uber US90353T1007 |
75,67 | 78,54 | 75,63 | 78,54 | -2,87 | -3,65 |
17:57 12.08.2026 |
762.786 |
** 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.
