anmelden
S&P 500
7.799,88
PKT
+51,38
PKT
+0,66
%
Indikation*
7.798,99
PKT
+50,49
PKT
+0,65
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Charles River Laboratories International US1598641074 |
281,27 | 284,37 | 279,14 | 287,21 | -3,10 | -1,09 |
00:32 14.08.2026 |
310.141 | |
|
TKO GROUP US87256C1018 |
199,68 | 195,14 | 195,04 | 199,80 | 4,54 | 2,33 |
00:32 14.08.2026 |
308.356 | |
|
Northern Trust US6658591044 |
190,48 | 191,33 | 189,36 | 192,67 | -0,85 | -0,44 |
00:32 14.08.2026 |
306.088 | |
|
McKesson US58155Q1031 |
856,69 | 878,73 | 856,69 | 875,04 | -22,04 | -2,51 |
00:32 14.08.2026 |
304.832 | |
|
Lockheed Martin US5398301094 |
598,01 | 606,72 | 596,52 | 607,51 | -8,71 | -1,44 |
00:32 14.08.2026 |
301.762 | |
|
Fox US35137L2043 |
58,10 | 55,97 | 56,07 | 58,12 | 2,13 | 3,81 |
00:32 14.08.2026 |
299.031 | |
|
Aon IE00BLP1HW54 |
357,08 | 352,36 | 349,41 | 358,43 | 4,72 | 1,34 |
00:32 14.08.2026 |
293.415 | |
|
Zebra Technologies US9892071054 |
379,63 | 378,37 | 376,40 | 382,09 | 1,26 | 0,33 |
00:32 14.08.2026 |
292.388 | |
|
Ametek US0311001004 |
256,22 | 258,52 | 256,03 | 260,52 | -2,30 | -0,89 |
00:32 14.08.2026 |
290.234 | |
|
Expedia US30212P3038 |
328,31 | 325,57 | 318,85 | 329,55 | 2,74 | 0,84 |
00:32 14.08.2026 |
289.155 | |
|
Expeditors International of Washington US3021301094 |
187,05 | 184,47 | 184,58 | 187,46 | 2,58 | 1,40 |
00:32 14.08.2026 |
288.842 | |
|
Willis Towers Watson IE00BDB6Q211 |
333,99 | 340,29 | 331,48 | 342,89 | -6,30 | -1,85 |
00:32 14.08.2026 |
284.554 | |
|
Ecolab US2788651006 |
276,26 | 278,43 | 274,53 | 278,95 | -2,17 | -0,78 |
00:32 14.08.2026 |
284.301 | |
|
Keysight Technologies US49338L1035 |
353,85 | 354,50 | 351,18 | 357,63 | -0,65 | -0,18 |
00:32 14.08.2026 |
276.172 | |
|
Regeneron Pharmaceuticals US75886F1075 |
805,97 | 797,99 | 796,45 | 815,63 | 7,98 | 1,00 |
00:32 14.08.2026 |
271.487 | |
|
Williams-Sonoma US9699041011 |
242,44 | 245,15 | 242,24 | 248,96 | -2,71 | -1,11 |
00:32 14.08.2026 |
270.371 | |
|
IQVIA US46266C1053 |
241,52 | 241,71 | 237,57 | 244,13 | -0,19 | -0,08 |
00:32 14.08.2026 |
266.768 | |
|
PNC Financial Services Group US6934751057 |
255,20 | 255,46 | 254,98 | 257,56 | -0,26 | -0,10 |
00:32 14.08.2026 |
265.241 | |
|
General Dynamics US3695501086 |
392,96 | 394,21 | 390,23 | 395,93 | -1,25 | -0,32 |
00:32 14.08.2026 |
264.649 | |
|
The Cigna Group Registered US1255231003 |
277,99 | 277,41 | 277,25 | 280,07 | 0,58 | 0,21 |
00:32 14.08.2026 |
260.812 | |
|
Nucor US6703461052 |
272,29 | 271,81 | 271,52 | 273,87 | 0,48 | 0,18 |
00:32 14.08.2026 |
260.622 | |
|
VeriSign US92343E1029 |
287,15 | 282,94 | 281,40 | 287,94 | 4,21 | 1,49 |
00:32 14.08.2026 |
260.357 | |
|
Public Storage US74460D1090 |
328,72 | 323,58 | 323,84 | 329,21 | 5,14 | 1,59 |
00:32 14.08.2026 |
251.768 | |
|
Extra Space Storage US30225T1025 |
149,40 | 146,76 | 147,79 | 149,50 | 2,64 | 1,80 |
00:32 14.08.2026 |
249.299 | |
|
Equifax US2944291051 |
185,58 | 180,46 | 180,11 | 186,78 | 5,12 | 2,84 |
00:32 14.08.2026 |
245.153 | |
|
Principal Financial Group US74251V1026 |
114,93 | 113,77 | 113,79 | 114,99 | 1,16 | 1,02 |
00:32 14.08.2026 |
240.044 | |
|
DaVita US23918K1088 |
179,17 | 181,50 | 178,95 | 183,57 | -2,33 | -1,28 |
00:32 14.08.2026 |
236.153 | |
|
HCA US40412C1018 |
411,74 | 414,59 | 406,07 | 415,37 | -2,85 | -0,69 |
00:32 14.08.2026 |
235.478 | |
|
Loews US5404241086 |
112,72 | 113,13 | 112,56 | 113,85 | -0,41 | -0,36 |
00:32 14.08.2026 |
232.601 | |
|
Humana US4448591028 |
384,97 | 388,83 | 382,87 | 390,27 | -3,86 | -0,99 |
00:32 14.08.2026 |
227.343 | |
|
Dominos Pizza US25754A2015 |
350,88 | 353,72 | 347,18 | 357,84 | -2,84 | -0,80 |
00:32 14.08.2026 |
224.280 | |
|
Quanta Services US74762E1029 |
672,78 | 678,02 | 671,76 | 684,37 | -5,24 | -0,77 |
00:32 14.08.2026 |
224.182 | |
|
Ulta Beauty US90384S3031 |
515,57 | 531,89 | 512,48 | 532,64 | -16,32 | -3,07 |
00:32 14.08.2026 |
222.652 | |
|
Globe Life US37959E1029 |
180,67 | 177,91 | 178,80 | 182,23 | 2,76 | 1,55 |
00:32 14.08.2026 |
220.977 | |
|
Jack Henry Associates US4262811015 |
155,86 | 152,31 | 151,36 | 156,24 | 3,55 | 2,33 |
00:32 14.08.2026 |
220.605 | |
|
Generac US3687361044 |
216,66 | 221,90 | 215,62 | 224,98 | -5,24 | -2,36 |
00:32 14.08.2026 |
219.504 | |
|
M&T Bank US55261F1049 |
253,25 | 253,55 | 253,24 | 255,63 | -0,30 | -0,12 |
00:32 14.08.2026 |
216.065 | |
|
Cummins US2310211063 |
631,61 | 637,85 | 629,74 | 640,26 | -6,24 | -0,98 |
00:32 14.08.2026 |
215.611 | |
|
Vulcan Materials US9291601097 |
277,52 | 280,38 | 277,09 | 281,93 | -2,86 | -1,02 |
00:32 14.08.2026 |
214.979 | |
|
Elevance Health US0367521038 |
398,22 | 399,14 | 397,72 | 404,50 | -0,92 | -0,23 |
00:32 14.08.2026 |
212.818 |
** 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.
