anmelden
S&P 500
7.678,59
PKT
-64,82
PKT
-0,84
%
Indikation, realtime*
7.678,36
PKT
-65,05
PKT
-0,84
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Costco Wholesale US22160K1051 |
930,19 | 922,77 | 913,00 | 931,00 | 7,43 | 0,80 |
17:27 28.09.2026 |
167.534 | |
|
Intuitive Surgical US46120E6023 |
413,68 | 405,18 | 402,75 | 415,00 | 8,50 | 2,10 |
17:27 28.09.2026 |
167.151 | |
|
Valero Energy US91913Y1001 |
394,99 | 387,18 | 385,21 | 395,68 | 7,81 | 2,02 |
17:27 28.09.2026 |
166.382 | |
|
Baxter International US0718131099 |
23,46 | 23,37 | 23,11 | 23,64 | 0,09 | 0,39 |
17:27 28.09.2026 |
165.221 | |
|
Morgan Stanley US6174464486 |
193,58 | 196,31 | 193,21 | 195,88 | -2,73 | -1,39 |
17:27 28.09.2026 |
164.246 | |
|
Hormel Foods US4404521001 |
19,62 | 19,71 | 19,58 | 19,79 | -0,09 | -0,46 |
17:27 28.09.2026 |
158.512 | |
|
DexCom US2521311074 |
86,85 | 86,62 | 85,47 | 87,31 | 0,23 | 0,27 |
17:27 28.09.2026 |
156.972 | |
|
Ametek US0311001004 |
250,50 | 250,74 | 249,01 | 251,68 | -0,24 | -0,10 |
17:27 28.09.2026 |
153.975 | |
|
CenterPoint Energy US15189T1079 |
36,72 | 36,84 | 36,71 | 37,04 | -0,13 | -0,34 |
17:27 28.09.2026 |
153.055 | |
|
Truist Financial US89832Q1094 |
47,21 | 47,66 | 47,10 | 47,58 | -0,45 | -0,94 |
17:27 28.09.2026 |
152.051 | |
|
Deckers Outdoor US2435371073 |
78,44 | 78,67 | 77,69 | 79,05 | -0,23 | -0,29 |
17:27 28.09.2026 |
147.669 | |
|
Equity Residential US29476L1070 |
60,79 | 61,51 | 60,69 | 61,77 | -0,72 | -1,17 |
17:27 28.09.2026 |
145.481 | |
|
Reddit US75734B1008 |
147,15 | 149,84 | 146,19 | 149,00 | -2,69 | -1,80 |
17:27 28.09.2026 |
144.312 | |
|
Charter A US16119P1084 |
112,38 | 112,91 | 110,35 | 114,59 | -0,53 | -0,47 |
17:27 28.09.2026 |
143.797 | |
|
NXP Semiconductors NL0009538784 |
234,58 | 238,08 | 233,73 | 238,89 | -3,50 | -1,47 |
17:27 28.09.2026 |
142.894 | |
|
UnitedHealth US91324P1021 |
377,67 | 376,59 | 376,00 | 380,89 | 1,08 | 0,29 |
17:27 28.09.2026 |
142.515 | |
|
Carrier Global US14448C1045 |
55,10 | 56,37 | 54,97 | 56,23 | -1,27 | -2,25 |
17:27 28.09.2026 |
141.526 | |
|
Clorox US1890541097 |
81,41 | 83,80 | 80,86 | 82,79 | -2,39 | -2,85 |
17:27 28.09.2026 |
141.491 | |
|
Colgate-Palmolive US1941621039 |
85,98 | 86,06 | 85,30 | 86,52 | -0,08 | -0,09 |
17:27 28.09.2026 |
140.519 | |
|
EOG Resources US26875P1012 |
141,74 | 140,35 | 140,91 | 142,38 | 1,39 | 0,99 |
17:27 28.09.2026 |
140.090 | |
|
American Electric Power US0255371017 |
117,53 | 118,35 | 117,47 | 118,72 | -0,82 | -0,69 |
17:27 28.09.2026 |
137.529 | |
|
Abbott Laboratories US0028241000 |
100,95 | 101,29 | 100,28 | 101,14 | -0,34 | -0,34 |
17:27 28.09.2026 |
136.896 | |
|
Teradyne US8807701029 |
386,52 | 398,38 | 384,99 | 398,00 | -11,86 | -2,98 |
17:27 28.09.2026 |
136.873 | |
|
Phillips 66 US7185461040 |
256,86 | 255,75 | 254,60 | 258,87 | 1,11 | 0,43 |
17:27 28.09.2026 |
136.753 | |
|
Southwest Airlines US8447411088 |
41,75 | 42,68 | 41,36 | 42,12 | -0,93 | -2,18 |
17:27 28.09.2026 |
134.697 | |
|
Duke Energy US26441C2044 |
113,00 | 113,35 | 112,80 | 113,77 | -0,35 | -0,31 |
17:27 28.09.2026 |
134.412 | |
|
Target US87612E1064 |
159,96 | 157,45 | 156,59 | 160,78 | 2,51 | 1,59 |
17:27 28.09.2026 |
134.098 | |
|
Philip Morris US7181721090 |
192,03 | 190,48 | 190,27 | 193,01 | 1,55 | 0,81 |
17:27 28.09.2026 |
133.519 | |
|
Seagate Technology IE00BKVD2N49 |
887,51 | 916,83 | 870,40 | 919,59 | -29,32 | -3,20 |
17:27 28.09.2026 |
132.891 | |
|
United Parcel Service US9113121068 |
92,96 | 93,96 | 92,86 | 93,91 | -1,01 | -1,07 |
17:27 28.09.2026 |
131.731 | |
|
Otis Worldwide US68902V1070 |
66,33 | 65,94 | 65,14 | 66,88 | 0,39 | 0,59 |
17:27 28.09.2026 |
131.560 | |
|
Diamondback Energy US25278X1090 |
187,50 | 186,67 | 186,77 | 190,57 | 0,83 | 0,44 |
17:27 28.09.2026 |
131.313 | |
|
Flex SG9999000020 |
111,72 | 114,68 | 111,00 | 114,20 | -2,96 | -2,58 |
17:27 28.09.2026 |
128.553 | |
|
Lyondellbasell Industries NL0009434992 |
59,27 | 58,14 | 58,47 | 59,66 | 1,13 | 1,94 |
17:27 28.09.2026 |
128.003 | |
|
Kimberly-Clark US4943681035 |
98,05 | 98,43 | 97,34 | 98,64 | -0,38 | -0,39 |
17:27 28.09.2026 |
126.750 | |
|
Stryker US8636671013 |
274,51 | 272,36 | 271,28 | 275,85 | 2,15 | 0,79 |
17:27 28.09.2026 |
125.589 | |
|
Invesco BMG491BT1088 |
30,17 | 30,92 | 30,04 | 30,60 | -0,76 | -2,44 |
17:27 28.09.2026 |
125.426 | |
|
Nisource US65473P1057 |
39,08 | 39,42 | 39,06 | 39,43 | -0,34 | -0,86 |
17:27 28.09.2026 |
124.810 | |
|
Healthpeak Properties US42250P1030 |
20,13 | 20,31 | 20,11 | 20,35 | -0,19 | -0,91 |
17:27 28.09.2026 |
124.117 | |
|
Best Buy US0865161014 |
89,25 | 90,51 | 88,41 | 90,17 | -1,26 | -1,39 |
17:27 28.09.2026 |
122.945 |
** 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.
