anmelden
S&P 500
7.479,08
PKT
-21,51
PKT
-0,29
%
Indikation, realtime*
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Kroger US5010441013 |
56,61 | 61,82 | 56,33 | 58,93 | -5,21 | -8,43 |
22:14 19.06.2026 |
10.693.947 | |
|
Robinhood US7707001027 |
108,15 | 105,20 | 103,50 | 109,08 | 2,95 | 2,80 |
22:14 19.06.2026 |
10.675.091 | |
|
Fortinet US34959E1091 |
144,73 | 144,14 | 139,91 | 147,20 | 0,59 | 0,41 |
22:14 19.06.2026 |
10.604.948 | |
|
Host Hotels Resorts US44107P1049 |
25,01 | 24,62 | 24,93 | 25,36 | 0,39 | 1,58 |
22:14 19.06.2026 |
10.561.534 | |
|
Moderna US60770K1079 |
63,96 | 61,80 | 60,80 | 67,74 | 2,16 | 3,50 |
22:14 19.06.2026 |
10.525.828 | |
|
JPMorgan Chase US46625H1005 |
325,22 | 333,46 | 324,17 | 338,06 | -8,24 | -2,47 |
22:14 19.06.2026 |
10.462.490 | |
|
Baker Hughes US05722G1004 |
58,41 | 60,07 | 58,00 | 59,95 | -1,66 | -2,76 |
22:14 19.06.2026 |
10.425.568 | |
|
Johnson Johnson US4781601046 |
228,39 | 234,20 | 227,63 | 232,73 | -5,81 | -2,48 |
22:14 19.06.2026 |
10.417.584 | |
|
Altria US02209S1033 |
69,12 | 68,95 | 68,09 | 69,29 | 0,17 | 0,25 |
22:14 19.06.2026 |
10.335.225 | |
|
Newmont US6516391066 |
103,79 | 105,67 | 102,65 | 107,58 | -1,88 | -1,78 |
22:14 19.06.2026 |
10.311.074 | |
|
Charter A US16119P1084 |
126,23 | 132,00 | 126,01 | 131,96 | -5,77 | -4,37 |
22:14 19.06.2026 |
10.295.366 | |
|
Southern US8425871071 |
93,09 | 92,53 | 92,50 | 94,25 | 0,56 | 0,61 |
22:14 19.06.2026 |
10.248.556 | |
|
Medtronic IE00BTN1Y115 |
79,34 | 78,14 | 78,45 | 79,50 | 1,20 | 1,54 |
22:14 19.06.2026 |
10.163.742 | |
|
Booking US09857L1089 |
171,78 | 171,63 | 170,30 | 174,45 | 0,15 | 0,09 |
22:14 19.06.2026 |
10.078.435 | |
|
NextEra Energy US65339F1012 |
86,75 | 85,73 | 85,70 | 87,58 | 1,02 | 1,19 |
22:14 19.06.2026 |
9.832.767 | |
|
Procter Gamble US7427181091 |
150,38 | 150,56 | 150,19 | 152,27 | -0,18 | -0,12 |
22:14 19.06.2026 |
9.785.142 | |
|
Teradyne US8807701029 |
437,92 | 408,56 | 423,58 | 439,40 | 29,36 | 7,19 |
22:14 19.06.2026 |
9.693.635 | |
|
Gilead Sciences US3755581036 |
123,76 | 125,45 | 122,45 | 126,39 | -1,69 | -1,35 |
22:14 19.06.2026 |
9.420.295 | |
|
Verisk Analytics A US92345Y1064 |
173,80 | 175,35 | 171,16 | 178,24 | -1,55 | -0,88 |
22:14 19.06.2026 |
9.394.727 | |
|
Kinder Morgan US49456B1017 |
31,59 | 31,33 | 30,89 | 31,66 | 0,26 | 0,83 |
22:14 19.06.2026 |
9.317.659 | |
|
Kraft Heinz Company US5007541064 |
22,82 | 23,20 | 22,76 | 23,14 | -0,38 | -1,64 |
22:14 19.06.2026 |
9.243.919 | |
|
Invitation Homes US46187W1071 |
28,41 | 28,49 | 28,27 | 28,78 | -0,08 | -0,28 |
22:14 19.06.2026 |
9.231.942 | |
|
Microchip Technology US5950171042 |
99,77 | 94,11 | 97,88 | 100,91 | 5,66 | 6,01 |
22:14 19.06.2026 |
8.659.879 | |
|
Chevron US1667641005 |
173,63 | 177,58 | 172,24 | 175,43 | -3,95 | -2,22 |
22:14 19.06.2026 |
8.555.658 | |
|
United Parcel Service US9113121068 |
104,86 | 105,13 | 104,84 | 107,57 | -0,27 | -0,26 |
22:14 19.06.2026 |
8.502.739 | |
|
O Reilly Automotive US67103H1077 |
86,84 | 88,40 | 86,30 | 89,34 | -1,56 | -1,76 |
22:14 19.06.2026 |
8.362.437 | |
|
Visa US92826C8394 |
327,24 | 330,38 | 327,00 | 332,14 | -3,14 | -0,95 |
22:14 19.06.2026 |
8.167.563 | |
|
Norwegian Cruise Line BMG667211046 |
20,44 | 19,83 | 20,20 | 20,84 | 0,61 | 3,08 |
22:14 19.06.2026 |
8.077.182 | |
|
CoStar Group US22160N1090 |
30,12 | 30,46 | 29,53 | 30,72 | -0,34 | -1,12 |
22:14 19.06.2026 |
8.068.928 | |
|
Corteva US22052L1044 |
78,59 | 77,37 | 76,53 | 79,01 | 1,22 | 1,58 |
22:14 19.06.2026 |
8.010.737 | |
|
Applied Materials US0382221051 |
617,11 | 592,92 | 612,52 | 638,87 | 24,19 | 4,08 |
22:14 19.06.2026 |
7.907.983 | |
|
Williams Companies US9694571004 |
73,12 | 71,25 | 70,87 | 73,28 | 1,87 | 2,62 |
22:14 19.06.2026 |
7.824.033 | |
|
Xcel Energy US98389B1008 |
77,41 | 77,46 | 76,89 | 78,61 | -0,05 | -0,06 |
22:14 19.06.2026 |
7.729.994 | |
|
Corning US2193501051 |
194,92 | 175,40 | 181,20 | 196,00 | 19,52 | 11,13 |
22:14 19.06.2026 |
7.702.686 | |
|
McCormick US5797802064 |
46,64 | 46,49 | 45,90 | 47,17 | 0,15 | 0,32 |
22:14 19.06.2026 |
7.671.421 | |
|
Healthpeak Properties US42250P1030 |
19,56 | 19,40 | 19,44 | 19,73 | 0,16 | 0,82 |
22:14 19.06.2026 |
7.620.041 | |
|
Delta Air Lines US2473617023 |
84,18 | 82,25 | 83,68 | 85,03 | 1,93 | 2,35 |
22:14 19.06.2026 |
7.577.622 | |
|
Zoetis A US98978V1035 |
78,71 | 77,26 | 77,32 | 79,06 | 1,45 | 1,88 |
22:14 19.06.2026 |
7.555.541 | |
|
News B US65249B2088 |
28,75 | 29,60 | 28,44 | 29,60 | -0,85 | -2,87 |
22:14 19.06.2026 |
7.430.571 | |
|
Monster Beverage US61174X1090 |
91,34 | 91,66 | 90,97 | 92,30 | -0,32 | -0,35 |
22:14 19.06.2026 |
7.402.764 |
** 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.