anmelden
S&P 500
7.479,08
PKT
-21,51
PKT
-0,29
%
Indikation*
7.500,58
PKT
+80,48
PKT
+1,08
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Dover US2600031080 |
223,57 | 220,79 | 222,28 | 226,04 | 2,78 | 1,26 |
17:02 20.06.2026 |
1.473.716 | |
|
PerkinElmer US7140461093 |
100,00 | 97,82 | 97,94 | 100,73 | 2,18 | 2,23 |
17:02 20.06.2026 |
1.454.171 | |
|
Royal Caribbean Cruises LR0008862868 |
312,51 | 301,47 | 308,47 | 315,70 | 11,04 | 3,66 |
17:02 20.06.2026 |
1.449.728 | |
|
Quanta Services US74762E1029 |
702,25 | 714,85 | 698,14 | 725,98 | -12,60 | -1,76 |
17:02 20.06.2026 |
1.444.940 | |
|
Illinois Tool Works US4523081093 |
264,09 | 262,11 | 263,54 | 269,50 | 1,98 | 0,76 |
17:02 20.06.2026 |
1.438.937 | |
|
Regeneron Pharmaceuticals US75886F1075 |
609,94 | 607,93 | 598,43 | 616,24 | 2,01 | 0,33 |
17:02 20.06.2026 |
1.434.028 | |
|
Expeditors International of Washington US3021301094 |
161,32 | 160,61 | 160,10 | 162,96 | 0,71 | 0,44 |
17:02 20.06.2026 |
1.405.552 | |
|
Aon IE00BLP1HW54 |
317,74 | 326,69 | 317,49 | 328,00 | -8,95 | -2,74 |
17:02 20.06.2026 |
1.397.184 | |
|
Iron Mountain US46284V1017 |
127,83 | 125,44 | 126,77 | 129,00 | 2,39 | 1,91 |
17:02 20.06.2026 |
1.387.573 | |
|
Ameren US0236081024 |
108,67 | 108,92 | 108,22 | 110,09 | -0,25 | -0,23 |
17:02 20.06.2026 |
1.386.298 | |
|
HCA US40412C1018 |
375,17 | 388,16 | 374,37 | 391,45 | -12,99 | -3,35 |
17:02 20.06.2026 |
1.363.829 | |
|
Ametek US0311001004 |
237,42 | 231,27 | 234,00 | 238,67 | 6,15 | 2,66 |
17:02 20.06.2026 |
1.358.527 | |
|
The Cigna Group Registered US1255231003 |
279,27 | 285,09 | 279,20 | 285,66 | -5,82 | -2,04 |
17:02 20.06.2026 |
1.349.913 | |
|
Arthur J. Gallagher US3635761097 |
214,06 | 216,09 | 211,32 | 216,17 | -2,03 | -0,94 |
17:02 20.06.2026 |
1.323.661 | |
|
VeriSign US92343E1029 |
264,64 | 264,92 | 262,35 | 267,61 | -0,28 | -0,11 |
17:02 20.06.2026 |
1.224.237 | |
|
Alexandria Real Estate Equities US0152711091 |
51,03 | 49,21 | 50,10 | 51,49 | 1,82 | 3,70 |
17:02 20.06.2026 |
1.223.134 | |
|
Motorola Solutions US6200763075 |
395,17 | 400,70 | 392,80 | 400,60 | -5,53 | -1,38 |
17:02 20.06.2026 |
1.215.928 | |
|
FedEx US31428X1063 |
326,20 | 325,93 | 324,60 | 330,46 | 0,27 | 0,08 |
17:02 20.06.2026 |
1.215.395 | |
|
Keysight Technologies US49338L1035 |
363,67 | 350,70 | 357,72 | 367,07 | 12,97 | 3,70 |
17:02 20.06.2026 |
1.215.317 | |
|
DTE Energy US2333311072 |
147,56 | 147,19 | 146,50 | 148,89 | 0,37 | 0,25 |
17:02 20.06.2026 |
1.200.720 | |
|
Henry Schein US8064071025 |
79,92 | 79,97 | 79,40 | 80,16 | -0,05 | -0,06 |
17:02 20.06.2026 |
1.194.898 | |
|
J.B. Hunt Transportation Services US4456581077 |
271,22 | 267,24 | 265,63 | 275,08 | 3,98 | 1,49 |
17:02 20.06.2026 |
1.180.235 | |
|
Northrop Grumman US6668071029 |
521,50 | 550,15 | 515,38 | 552,14 | -28,65 | -5,21 |
17:02 20.06.2026 |
1.179.281 | |
|
Dominos Pizza US25754A2015 |
312,47 | 314,36 | 311,47 | 320,84 | -1,89 | -0,60 |
17:02 20.06.2026 |
1.178.313 | |
|
Atmos Energy US0495601058 |
170,11 | 169,64 | 169,08 | 171,21 | 0,47 | 0,28 |
17:02 20.06.2026 |
1.164.970 | |
|
Norfolk Southern US6558441084 |
300,08 | 300,53 | 298,87 | 305,64 | -0,45 | -0,15 |
17:02 20.06.2026 |
1.156.261 | |
|
L3Harris Technologies US5024311095 |
294,82 | 313,17 | 291,71 | 315,34 | -18,35 | -5,86 |
17:02 20.06.2026 |
1.147.986 | |
|
Universal Health Services US9139031002 |
141,17 | 141,26 | 140,43 | 142,08 | -0,09 | -0,06 |
17:02 20.06.2026 |
1.145.524 | |
|
Loews US5404241086 |
107,28 | 107,68 | 106,65 | 107,76 | -0,40 | -0,37 |
17:02 20.06.2026 |
1.136.439 | |
|
Regency Centers US7588491032 |
76,88 | 77,37 | 76,75 | 77,83 | -0,49 | -0,63 |
17:02 20.06.2026 |
1.114.699 | |
|
J. M. Smucker US8326964058 |
110,86 | 112,96 | 110,72 | 113,47 | -2,10 | -1,86 |
17:02 20.06.2026 |
1.110.049 | |
|
Pinnacle West Capital US7234841010 |
102,32 | 102,38 | 101,94 | 103,63 | -0,06 | -0,06 |
17:02 20.06.2026 |
1.105.326 | |
|
SBA Communications REIT (A) US78410G1040 |
186,87 | 191,57 | 186,35 | 191,95 | -4,70 | -2,45 |
17:02 20.06.2026 |
1.080.879 | |
|
McKesson US58155Q1031 |
750,63 | 779,80 | 747,57 | 777,90 | -29,17 | -3,74 |
17:02 20.06.2026 |
1.078.063 | |
|
Garmin CH0114405324 |
234,20 | 231,89 | 232,25 | 236,70 | 2,31 | 1,00 |
17:02 20.06.2026 |
1.073.013 | |
|
Vulcan Materials US9291601097 |
302,84 | 294,82 | 298,33 | 306,80 | 8,02 | 2,72 |
17:02 20.06.2026 |
1.068.433 | |
|
Stanley Black Decker US8545021011 |
86,75 | 82,47 | 84,44 | 87,35 | 4,28 | 5,19 |
17:02 20.06.2026 |
1.033.407 | |
|
F5 Networks US3156161024 |
385,49 | 384,88 | 374,88 | 389,68 | 0,61 | 0,16 |
17:02 20.06.2026 |
1.016.431 | |
|
Monolithic Power Systems US6098391054 |
1563,70 | 1448,21 | 1515,62 | 1580,00 | 115,49 | 7,97 |
17:02 20.06.2026 |
1.009.006 | |
|
Allegion IE00BFRT3W74 |
133,57 | 130,18 | 131,33 | 135,93 | 3,39 | 2,60 |
17:02 20.06.2026 |
1.002.574 |
** 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.