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** | |
|---|---|---|---|---|---|---|---|---|---|
|
State Street US8574771031 |
168,31 | 171,10 | 168,02 | 174,52 | -2,79 | -1,63 |
09:17 20.06.2026 |
4.111.241 | |
|
DuPont de Nemours US26614N1028 |
47,71 | 47,95 | 47,40 | 48,66 | -0,24 | -0,50 |
09:17 20.06.2026 |
4.099.549 | |
|
3M US88579Y1010 |
160,60 | 159,23 | 160,02 | 162,22 | 1,37 | 0,86 |
09:17 20.06.2026 |
4.028.227 | |
|
Capital One Financial US14040H1059 |
201,53 | 200,87 | 201,22 | 206,50 | 0,66 | 0,33 |
09:17 20.06.2026 |
4.018.755 | |
|
Raytheon Technologies US75513E1010 |
185,60 | 192,58 | 184,43 | 194,00 | -6,98 | -3,62 |
09:17 20.06.2026 |
4.005.106 | |
|
GE HealthCare Technologies US36266G1076 |
61,59 | 61,15 | 59,98 | 62,02 | 0,44 | 0,72 |
09:17 20.06.2026 |
3.960.007 | |
|
Welltower US95040Q1040 |
206,65 | 206,55 | 202,92 | 208,12 | 0,10 | 0,05 |
09:17 20.06.2026 |
3.934.925 | |
|
Nasdaq US6311031081 |
82,24 | 83,29 | 81,26 | 84,61 | -1,05 | -1,26 |
09:17 20.06.2026 |
3.922.013 | |
|
Lowes Companies US5486611073 |
222,20 | 217,27 | 219,57 | 224,76 | 4,93 | 2,27 |
09:17 20.06.2026 |
3.883.538 | |
|
Tyson Foods US9024941034 |
55,46 | 56,20 | 54,63 | 56,35 | -0,74 | -1,32 |
09:17 20.06.2026 |
3.872.808 | |
|
Eversource Energy US30040W1080 |
69,59 | 69,05 | 68,93 | 70,13 | 0,54 | 0,78 |
09:17 20.06.2026 |
3.867.440 | |
|
Bank of New York Mellon US0640581007 |
143,63 | 146,07 | 142,68 | 148,13 | -2,44 | -1,67 |
09:17 20.06.2026 |
3.793.833 | |
|
Citizens Financial Group US1746101054 |
67,08 | 66,78 | 66,80 | 67,76 | 0,30 | 0,45 |
09:17 20.06.2026 |
3.790.737 | |
|
Prologis US74340W1036 |
140,54 | 140,94 | 139,63 | 141,48 | -0,40 | -0,28 |
09:17 20.06.2026 |
3.783.427 | |
|
AES US00130H1059 |
14,62 | 14,61 | 14,61 | 14,65 | 0,01 | 0,07 |
09:17 20.06.2026 |
3.685.011 | |
|
CenterPoint Energy US15189T1079 |
42,82 | 42,63 | 42,59 | 43,34 | 0,19 | 0,45 |
09:17 20.06.2026 |
3.667.972 | |
|
FirstEnergy US3379321074 |
46,45 | 46,14 | 46,01 | 47,00 | 0,31 | 0,67 |
09:17 20.06.2026 |
3.624.086 | |
|
Becton, Dickinson US0758871091 |
143,98 | 141,61 | 141,85 | 144,65 | 2,37 | 1,67 |
09:17 20.06.2026 |
3.616.560 | |
|
Rollins US7757111049 |
44,96 | 45,13 | 44,72 | 45,32 | -0,17 | -0,38 |
09:17 20.06.2026 |
3.592.849 | |
|
Nisource US65473P1057 |
47,26 | 46,77 | 46,85 | 47,40 | 0,49 | 1,05 |
09:17 20.06.2026 |
3.588.347 | |
|
Take Two US8740541094 |
239,28 | 228,03 | 233,41 | 242,07 | 11,25 | 4,93 |
09:17 20.06.2026 |
3.534.153 | |
|
Coherent US19247G1076 |
389,57 | 378,85 | 377,00 | 402,78 | 10,72 | 2,83 |
09:17 20.06.2026 |
3.497.119 | |
|
Electronic Arts US2855121099 |
202,15 | 203,02 | 201,80 | 203,50 | -0,87 | -0,43 |
09:17 20.06.2026 |
3.495.119 | |
|
Sysco US8718291078 |
78,70 | 79,00 | 78,43 | 79,99 | -0,30 | -0,38 |
09:17 20.06.2026 |
3.471.430 | |
|
Boeing US0970231058 |
222,72 | 225,63 | 220,32 | 226,55 | -2,91 | -1,29 |
09:17 20.06.2026 |
3.462.426 | |
|
Equity Residential US29476L1070 |
64,09 | 64,63 | 63,83 | 65,47 | -0,54 | -0,84 |
09:17 20.06.2026 |
3.461.587 | |
|
Public Service Enterprise Group US7445731067 |
79,89 | 79,40 | 79,31 | 80,89 | 0,49 | 0,62 |
09:17 20.06.2026 |
3.454.543 | |
|
Crown Castle US22822V1017 |
82,05 | 85,77 | 81,82 | 86,32 | -3,72 | -4,34 |
09:17 20.06.2026 |
3.416.882 | |
|
CME Group A US12572Q1058 |
246,38 | 252,54 | 245,64 | 257,93 | -6,16 | -2,44 |
09:17 20.06.2026 |
3.400.883 | |
|
Honeywell US4385161066 |
229,01 | 228,61 | 226,97 | 232,88 | 0,40 | 0,17 |
09:17 20.06.2026 |
3.374.913 | |
|
Church Dwight US1713401024 |
95,63 | 97,41 | 95,59 | 98,57 | -1,78 | -1,83 |
09:17 20.06.2026 |
3.370.852 | |
|
PPG Industries US6935061076 |
118,25 | 117,14 | 117,61 | 120,14 | 1,11 | 0,95 |
09:17 20.06.2026 |
3.363.814 | |
|
Molson Coors Brewing Company (MCBC) US60871R2094 |
39,40 | 39,05 | 38,80 | 39,61 | 0,35 | 0,90 |
09:17 20.06.2026 |
3.362.095 | |
|
Tapestry US8760301072 |
143,50 | 145,87 | 143,27 | 148,21 | -2,37 | -1,62 |
09:17 20.06.2026 |
3.354.307 | |
|
Coinbase US19260Q1076 |
163,26 | 164,92 | 160,54 | 169,77 | -1,66 | -1,00 |
09:17 20.06.2026 |
3.350.832 | |
|
PulteGroup US7458671010 |
126,96 | 121,88 | 123,47 | 128,56 | 5,08 | 4,17 |
09:17 20.06.2026 |
3.337.651 | |
|
Fortive US34959J1088 |
61,03 | 60,68 | 60,41 | 61,21 | 0,35 | 0,58 |
09:17 20.06.2026 |
3.288.858 | |
|
Caterpillar US1491231015 |
985,82 | 955,92 | 976,46 | 994,00 | 29,90 | 3,13 |
09:17 20.06.2026 |
3.259.833 | |
|
American International Group (AIG) US0268747849 |
74,02 | 74,77 | 73,82 | 74,83 | -0,75 | -1,00 |
09:17 20.06.2026 |
3.191.393 | |
|
Johnson Controls International IE00BY7QL619 |
144,82 | 143,62 | 144,79 | 149,17 | 1,20 | 0,84 |
09:17 20.06.2026 |
3.182.678 |
** 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.