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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Hershey US4278661081 |
172,63 | 175,31 | 171,10 | 174,34 | -2,68 | -1,53 |
01:14 20.06.2026 |
2.047.371 | |
|
Principal Financial Group US74251V1026 |
109,57 | 110,22 | 108,98 | 111,21 | -0,65 | -0,59 |
01:14 20.06.2026 |
2.041.192 | |
|
Allstate US0200021014 |
221,17 | 221,66 | 218,43 | 221,33 | -0,49 | -0,22 |
01:14 20.06.2026 |
2.027.195 | |
|
Clorox US1890541097 |
95,80 | 94,97 | 95,50 | 97,79 | 0,83 | 0,87 |
01:14 20.06.2026 |
2.013.344 | |
|
Cencora US03073E1055 |
271,83 | 277,09 | 270,08 | 278,79 | -5,26 | -1,90 |
01:14 20.06.2026 |
1.992.337 | |
|
Eaton IE00B8KQN827 |
421,77 | 409,64 | 415,24 | 425,72 | 12,13 | 2,96 |
01:14 20.06.2026 |
1.986.250 | |
|
Lockheed Martin US5398301094 |
510,95 | 532,32 | 505,24 | 536,90 | -21,37 | -4,01 |
01:14 20.06.2026 |
1.978.111 | |
|
American Water Works US0304201033 |
125,07 | 125,41 | 124,53 | 127,54 | -0,34 | -0,27 |
01:14 20.06.2026 |
1.969.639 | |
|
Deckers Outdoor US2435371073 |
109,11 | 105,72 | 107,72 | 110,53 | 3,39 | 3,21 |
01:14 20.06.2026 |
1.957.400 | |
|
Equifax US2944291051 |
153,93 | 154,84 | 152,99 | 156,41 | -0,91 | -0,59 |
01:14 20.06.2026 |
1.951.010 | |
|
General Dynamics US3695501086 |
350,01 | 362,83 | 348,83 | 367,00 | -12,82 | -3,53 |
01:14 20.06.2026 |
1.948.278 | |
|
Waste Management US94106L1098 |
214,60 | 215,85 | 212,26 | 216,94 | -1,25 | -0,58 |
01:14 20.06.2026 |
1.940.048 | |
|
Albemarle US0126531013 |
160,35 | 166,56 | 154,63 | 168,82 | -6,21 | -3,73 |
01:14 20.06.2026 |
1.915.985 | |
|
Alliant Energy US0188021085 |
73,00 | 72,82 | 72,58 | 73,71 | 0,18 | 0,25 |
01:14 20.06.2026 |
1.892.194 | |
|
Textron US8832031012 |
89,47 | 92,69 | 87,23 | 94,17 | -3,22 | -3,47 |
01:14 20.06.2026 |
1.890.973 | |
|
Northern Trust US6658591044 |
172,11 | 174,95 | 171,02 | 176,99 | -2,84 | -1,62 |
01:14 20.06.2026 |
1.857.475 | |
|
Costco Wholesale US22160K1051 |
951,45 | 965,59 | 948,45 | 963,18 | -14,14 | -1,46 |
01:14 20.06.2026 |
1.840.524 | |
|
NRG Energy US6293775085 |
135,06 | 132,13 | 133,19 | 140,45 | 2,93 | 2,22 |
01:14 20.06.2026 |
1.823.063 | |
|
Prudential Financial US7443201022 |
106,53 | 107,01 | 106,50 | 107,91 | -0,48 | -0,45 |
01:14 20.06.2026 |
1.799.248 | |
|
Genuine Parts US3724601055 |
108,70 | 106,12 | 107,12 | 111,14 | 2,58 | 2,43 |
01:14 20.06.2026 |
1.780.098 | |
|
Constellation Brands A US21036P1084 |
141,18 | 138,96 | 139,36 | 141,94 | 2,22 | 1,60 |
01:14 20.06.2026 |
1.769.200 | |
|
Thermo Fisher Scientific US8835561023 |
464,61 | 461,69 | 459,01 | 467,69 | 2,92 | 0,63 |
01:14 20.06.2026 |
1.746.529 | |
|
Hilton Worldwide US43300A2033 |
348,84 | 349,30 | 347,01 | 356,10 | -0,46 | -0,13 |
01:14 20.06.2026 |
1.733.928 | |
|
Evergy US30034W1062 |
82,50 | 82,85 | 82,00 | 83,34 | -0,35 | -0,42 |
01:14 20.06.2026 |
1.711.400 | |
|
Synopsys US8716071076 |
455,51 | 461,74 | 452,58 | 465,10 | -6,23 | -1,35 |
01:14 20.06.2026 |
1.676.176 | |
|
M&T Bank US55261F1049 |
225,12 | 225,85 | 224,76 | 228,06 | -0,73 | -0,32 |
01:14 20.06.2026 |
1.669.415 | |
|
Williams-Sonoma US9699041011 |
226,92 | 221,15 | 224,84 | 230,62 | 5,77 | 2,61 |
01:14 20.06.2026 |
1.664.314 | |
|
Vertex Pharmaceuticals US92532F1003 |
451,63 | 458,99 | 450,40 | 464,16 | -7,36 | -1,60 |
01:14 20.06.2026 |
1.663.212 | |
|
Ecolab US2788651006 |
269,12 | 269,06 | 269,03 | 275,30 | 0,06 | 0,02 |
01:14 20.06.2026 |
1.643.402 | |
|
Republic Services US7607591002 |
204,94 | 207,43 | 203,18 | 207,79 | -2,49 | -1,20 |
01:14 20.06.2026 |
1.638.215 | |
|
Stryker US8636671013 |
307,80 | 301,14 | 299,36 | 311,43 | 6,66 | 2,21 |
01:14 20.06.2026 |
1.628.619 | |
|
S&P Global US78409V1044 |
410,92 | 418,02 | 408,00 | 417,58 | -7,10 | -1,70 |
01:14 20.06.2026 |
1.620.426 | |
|
Union Pacific US9078181081 |
256,88 | 258,05 | 256,14 | 263,41 | -1,17 | -0,45 |
01:14 20.06.2026 |
1.608.221 | |
|
Air Products and Chemicals US0091581068 |
280,21 | 281,75 | 278,65 | 283,40 | -1,54 | -0,55 |
01:14 20.06.2026 |
1.585.150 | |
|
IDEX US45167R1041 |
224,93 | 223,69 | 224,81 | 228,20 | 1,24 | 0,55 |
01:14 20.06.2026 |
1.584.588 | |
|
IQVIA US46266C1053 |
167,77 | 170,67 | 162,22 | 171,00 | -2,90 | -1,70 |
01:14 20.06.2026 |
1.534.880 | |
|
Marriott US5719032022 |
396,20 | 394,61 | 394,97 | 403,21 | 1,59 | 0,40 |
01:14 20.06.2026 |
1.526.060 | |
|
AvalonBay Communities US0534841012 |
177,32 | 179,63 | 177,21 | 181,53 | -2,31 | -1,29 |
01:14 20.06.2026 |
1.511.894 | |
|
Chubb CH0044328745 |
323,40 | 327,96 | 322,18 | 329,17 | -4,56 | -1,39 |
01:14 20.06.2026 |
1.504.636 | |
|
Extra Space Storage US30225T1025 |
145,33 | 143,92 | 144,52 | 146,60 | 1,41 | 0,98 |
01:14 20.06.2026 |
1.502.793 |
** 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.