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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Valero Energy US91913Y1001 |
236,30 | 239,77 | 232,74 | 238,00 | -3,47 | -1,45 |
06:56 20.06.2026 |
3.174.588 | |
|
PNC Financial Services Group US6934751057 |
232,04 | 233,13 | 231,41 | 236,09 | -1,09 | -0,47 |
06:56 20.06.2026 |
3.174.581 | |
|
Brown-Forman B US1156372096 |
26,64 | 25,51 | 25,67 | 26,83 | 1,13 | 4,43 |
06:56 20.06.2026 |
3.160.418 | |
|
United Airlines US9100471096 |
118,32 | 115,83 | 117,26 | 120,67 | 2,49 | 2,15 |
06:56 20.06.2026 |
3.138.447 | |
|
Travelers US89417E1091 |
307,81 | 306,07 | 301,71 | 309,85 | 1,74 | 0,57 |
06:56 20.06.2026 |
3.112.506 | |
|
Jack Henry Associates US4262811015 |
126,23 | 124,22 | 123,01 | 126,72 | 2,01 | 1,62 |
06:56 20.06.2026 |
3.098.133 | |
|
Consolidated Edison US2091151041 |
106,36 | 107,04 | 105,70 | 107,85 | -0,68 | -0,64 |
06:56 20.06.2026 |
3.089.342 | |
|
MasterCard US57636Q1040 |
489,79 | 492,99 | 488,91 | 495,77 | -3,20 | -0,65 |
06:56 20.06.2026 |
3.082.329 | |
|
T. Rowe Price Group US74144T1088 |
107,65 | 108,12 | 106,82 | 109,33 | -0,47 | -0,43 |
06:56 20.06.2026 |
3.066.878 | |
|
PTC US69370C1009 |
114,75 | 116,94 | 113,52 | 116,48 | -2,19 | -1,87 |
06:56 20.06.2026 |
3.062.022 | |
|
Phillips 66 US7185461040 |
166,14 | 167,17 | 164,10 | 166,59 | -1,03 | -0,62 |
06:56 20.06.2026 |
3.060.527 | |
|
Hormel Foods US4404521001 |
24,16 | 24,33 | 24,03 | 24,45 | -0,17 | -0,70 |
06:56 20.06.2026 |
2.988.410 | |
|
Seagate Technology IE00BKVD2N49 |
1070,23 | 1066,07 | 1054,64 | 1144,50 | 4,16 | 0,39 |
06:56 20.06.2026 |
2.981.111 | |
|
IntercontinentalExchange Group US45866F1049 |
133,88 | 134,59 | 132,84 | 136,77 | -0,71 | -0,53 |
06:56 20.06.2026 |
2.904.231 | |
|
Hasbro US4180561072 |
84,74 | 83,47 | 84,33 | 86,54 | 1,27 | 1,52 |
06:56 20.06.2026 |
2.894.296 | |
|
Edison International US2810201077 |
71,89 | 70,90 | 71,17 | 72,53 | 0,99 | 1,40 |
06:56 20.06.2026 |
2.884.253 | |
|
MGM Resorts International US5529531015 |
46,84 | 46,94 | 46,72 | 48,11 | -0,10 | -0,21 |
06:56 20.06.2026 |
2.855.905 | |
|
Cintas US1729081059 |
170,85 | 169,64 | 168,50 | 172,19 | 1,21 | 0,71 |
06:56 20.06.2026 |
2.853.378 | |
|
Edwards Lifesciences US28176E1082 |
87,36 | 86,68 | 86,58 | 87,82 | 0,68 | 0,78 |
06:56 20.06.2026 |
2.813.886 | |
|
CDW US12514G1085 |
128,37 | 126,70 | 124,78 | 129,33 | 1,67 | 1,32 |
06:56 20.06.2026 |
2.775.224 | |
|
Nucor US6703461052 |
243,83 | 252,60 | 242,23 | 253,77 | -8,77 | -3,47 |
06:56 20.06.2026 |
2.758.896 | |
|
Cadence Design Systems US1273871087 |
387,39 | 389,60 | 385,43 | 401,18 | -2,21 | -0,57 |
06:56 20.06.2026 |
2.748.060 | |
|
Incyte US45337C1027 |
98,22 | 98,99 | 96,09 | 99,44 | -0,77 | -0,78 |
06:56 20.06.2026 |
2.723.769 | |
|
Ball US0584981064 |
57,72 | 57,72 | 57,62 | 58,71 | 0,00 | 0,00 |
06:56 20.06.2026 |
2.722.122 | |
|
W. R. Berkley US0844231029 |
67,18 | 68,09 | 67,00 | 68,26 | -0,91 | -1,34 |
06:56 20.06.2026 |
2.712.579 | |
|
Entergy US29364G1031 |
111,11 | 110,86 | 110,55 | 112,64 | 0,25 | 0,23 |
06:56 20.06.2026 |
2.706.210 | |
|
Diamondback Energy US25278X1090 |
183,50 | 185,48 | 180,71 | 183,90 | -1,98 | -1,07 |
06:56 20.06.2026 |
2.701.677 | |
|
CF Industries US1252691001 |
102,93 | 105,85 | 101,46 | 104,81 | -2,92 | -2,76 |
06:56 20.06.2026 |
2.690.299 | |
|
A.O. Smith US8318652091 |
58,22 | 57,88 | 58,09 | 60,05 | 0,34 | 0,59 |
06:56 20.06.2026 |
2.685.783 | |
|
Zimmer Biomet US98956P1021 |
87,97 | 87,16 | 87,48 | 88,81 | 0,81 | 0,93 |
06:56 20.06.2026 |
2.678.503 | |
|
Ingersoll Rand US45687V1061 |
77,91 | 77,07 | 77,81 | 79,39 | 0,84 | 1,09 |
06:56 20.06.2026 |
2.654.632 | |
|
Lennar US5260571048 |
89,73 | 86,48 | 87,86 | 91,13 | 3,25 | 3,76 |
06:56 20.06.2026 |
2.635.916 | |
|
Lumentum US55024U1097 |
850,00 | 869,98 | 831,30 | 887,68 | -19,98 | -2,30 |
06:56 20.06.2026 |
2.625.382 | |
|
Global Payments US37940X1028 |
66,88 | 66,36 | 66,00 | 67,92 | 0,52 | 0,78 |
06:56 20.06.2026 |
2.598.184 | |
|
Digital Realty Trust US2538681030 |
188,15 | 187,08 | 187,46 | 191,41 | 1,07 | 0,57 |
06:56 20.06.2026 |
2.588.436 | |
|
Ross Stores US7782961038 |
232,80 | 233,25 | 232,13 | 236,76 | -0,45 | -0,19 |
06:56 20.06.2026 |
2.584.586 | |
|
Cincinnati Financial US1720621010 |
170,20 | 171,47 | 169,70 | 171,87 | -1,27 | -0,74 |
06:56 20.06.2026 |
2.584.354 | |
|
Estée Lauder Companies US5184391044 |
84,81 | 82,46 | 83,95 | 85,57 | 2,35 | 2,85 |
06:56 20.06.2026 |
2.574.547 | |
|
Goldman Sachs US38141G1040 |
1096,56 | 1099,14 | 1093,51 | 1125,00 | -2,58 | -0,23 |
06:56 20.06.2026 |
2.556.946 | |
|
Best Buy US0865161014 |
74,73 | 73,10 | 72,76 | 75,70 | 1,63 | 2,23 |
06:56 20.06.2026 |
2.551.707 |
** 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.