S&P 500 998434 / US78378X1072
7’748.50
Pkt
20.30
Pkt
0.26 %
12.08.2026
offiziell Realtime
| Kurse + Charts + Realtime | Nachrichten | Listen | Info | zugeh. Wertpapiere | |
|---|---|---|---|---|---|
| Snapshot | Chart (gross) | Marktberichte | enthaltene Werte | GV-Termine | Strukturierte Produkte |
| Historisch | Chartvergleich | Analysen | Top/Flop | Dividenden | |
| Realtime Liste | Realtime Chart (Indikation) | Marktkapitalisierung | |||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
Ingersoll Rand US45687V1061 |
84.76 85.02 |
82.93 85.47 |
-0.26 -0.31 |
02:04:00 13.08.2026 |
11.22 14.81 |
-10.83 -11.07 |
11.08 14.60 |
||
|
Intel US4581401001 |
100.95 97.71 |
100.13 103.12 |
3.24 3.32 |
02:00:00 13.08.2026 |
-23.27 -18.63 |
54.52 115.68 |
81.70 409.52 |
||
|
Interactive Brokers Group US45841N1072 |
91.66 89.78 |
90.92 92.73 |
1.88 2.09 |
02:00:00 13.08.2026 |
3.41 4.04 |
10.63 13.77 |
21.92 33.26 |
||
|
IntercontinentalExchange Group US45866F1049 |
151.33 151.25 |
149.42 151.90 |
0.08 0.05 |
02:04:00 13.08.2026 |
-5.52 -3.54 |
-14.51 -8.80 |
-36.10 -19.37 |
||
|
International Flavors & Fragrances US4595061015 |
83.85 85.00 |
83.62 85.27 |
-1.15 -1.35 |
02:04:00 13.08.2026 |
4.84 5.97 |
9.13 11.89 |
22.33 35.13 |
||
|
International Paper US4601461035 |
41.14 41.80 |
40.71 42.11 |
-0.66 -1.58 |
02:04:00 13.08.2026 |
8.55 25.89 |
-6.42 -13.38 |
-5.97 -12.56 |
||
|
Intuit US4612021034 |
334.71 336.44 |
328.83 336.87 |
-1.73 -0.51 |
02:00:00 13.08.2026 |
-71.06 -17.93 |
-96.14 -22.81 |
-423.75 -56.58 |
||
|
Intuitive Surgical US46120E6023 |
401.27 401.23 |
397.30 404.78 |
0.04 0.01 |
02:00:00 13.08.2026 |
-71.25 -15.83 |
-116.34 -23.50 |
-91.27 -19.42 |
||
|
Invesco BMG491BT1088 |
31.54 31.36 |
31.10 31.75 |
0.18 0.57 |
02:04:00 13.08.2026 |
3.99 14.46 |
4.29 15.72 |
10.86 52.41 |
||
|
Invitation Homes US46187W1071 |
29.78 29.79 |
29.61 29.86 |
-0.01 -0.03 |
02:04:00 13.08.2026 |
1.64 5.71 |
2.99 10.92 |
0.42 1.40 |
||
|
IQVIA Holdings US46266C1053 |
241.71 243.84 |
239.53 243.61 |
-2.13 -0.87 |
02:04:00 13.08.2026 |
59.99 33.57 |
56.25 30.83 |
58.84 32.71 |
||
|
Iron Mountain US46284V1017 |
124.36 122.39 |
123.50 125.00 |
1.97 1.61 |
02:04:00 13.08.2026 |
-7.69 -5.97 |
21.84 21.99 |
30.99 34.37 |
||
|
J. M. Smucker US8326964058 |
118.79 117.34 |
116.00 119.24 |
1.45 1.24 |
02:04:00 13.08.2026 |
20.91 21.07 |
10.78 9.86 |
9.44 8.53 |
||
|
J.B. Hunt Transportation Services US4456581077 |
275.96 265.38 |
265.98 279.29 |
10.58 3.99 |
02:00:00 13.08.2026 |
23.12 9.42 |
39.47 17.23 |
129.08 92.57 |
||
|
Jack Henry & Associates US4262811015 |
152.31 153.63 |
150.65 153.23 |
-1.32 -0.86 |
02:00:00 13.08.2026 |
10.11 6.93 |
-14.67 -8.60 |
-5.61 -3.47 |
||
|
Johnson & Johnson US4781601046 |
260.86 259.80 |
255.68 261.35 |
1.06 0.41 |
02:04:00 13.08.2026 |
37.92 17.13 |
20.89 8.76 |
85.91 49.56 |
||
|
Johnson Controls International IE00BY7QL619 |
152.79 154.76 |
152.68 156.68 |
-1.97 -1.27 |
02:04:00 13.08.2026 |
12.69 9.10 |
13.46 9.70 |
46.66 44.21 |
||
|
JPMorgan Chase US46625H1005 |
365.18 362.04 |
361.42 366.09 |
3.14 0.87 |
02:04:00 13.08.2026 |
55.42 18.34 |
39.24 12.33 |
68.76 23.81 |
||
|
KeyCorp US4932671088 |
22.89 22.69 |
22.68 22.99 |
0.20 0.88 |
02:04:00 13.08.2026 |
1.13 5.23 |
-0.21 -0.92 |
5.12 29.07 |
||
|
Keysight Technologies US49338L1035 |
354.50 343.70 |
351.45 357.07 |
10.80 3.14 |
02:04:00 13.08.2026 |
-19.33 -5.36 |
105.97 45.09 |
176.01 106.70 |
||
|
Kimberly-Clark US4943681035 |
108.93 108.57 |
107.50 109.55 |
0.36 0.33 |
02:00:00 13.08.2026 |
11.37 11.57 |
3.80 3.59 |
-26.48 -19.45 |
||
|
Kimco Realty US49446R1095 |
24.18 23.97 |
23.99 24.21 |
0.21 0.88 |
02:04:00 13.08.2026 |
0.98 4.17 |
2.27 10.23 |
3.65 17.54 |
||
|
Kinder Morgan US49456B1017 |
31.73 31.48 |
31.37 31.81 |
0.25 0.79 |
02:04:00 13.08.2026 |
-0.56 -1.78 |
-0.16 -0.52 |
3.96 14.73 |
||
|
KLA US4824801009 |
208.25 200.47 |
205.25 209.87 |
7.78 3.88 |
02:00:00 13.08.2026 |
11.19 5.99 |
55.03 38.46 |
106.63 116.56 |
||
|
Kroger US5010441013 |
56.06 56.25 |
55.23 56.37 |
-0.19 -0.34 |
02:04:00 13.08.2026 |
-8.91 -13.57 |
-11.29 -16.60 |
-17.51 -23.59 |
||
|
L3Harris Technologies US5024311095 |
290.74 286.02 |
282.24 290.77 |
4.72 1.65 |
02:04:00 13.08.2026 |
-12.97 -4.33 |
-58.41 -16.93 |
16.95 6.28 |
||
|
Lam Research US5128073062 |
326.11 311.41 |
323.72 329.34 |
14.70 4.72 |
02:00:00 13.08.2026 |
17.30 5.88 |
84.74 37.39 |
209.60 206.00 |
||
|
Las Vegas Sands US5178341070 |
45.68 45.72 |
45.31 45.94 |
-0.04 -0.09 |
02:04:00 13.08.2026 |
-7.34 -13.82 |
-11.25 -19.73 |
-6.86 -13.03 |
||
|
Leidos Holdings US5253271028 |
140.38 140.89 |
138.30 140.49 |
-0.51 -0.36 |
02:04:00 13.08.2026 |
7.46 5.73 |
-57.15 -29.35 |
-38.93 -22.06 |
||
|
Lennar US5260571048 |
85.20 87.55 |
85.05 87.53 |
-2.35 -2.68 |
02:04:00 13.08.2026 |
-0.20 -0.23 |
-31.22 -26.15 |
-32.67 -27.03 |
||
|
Linde IE000S9YS762 |
479.43 490.53 |
478.87 490.34 |
-11.10 -2.26 |
02:00:00 13.08.2026 |
-3.18 -0.64 |
29.47 6.40 |
17.56 3.72 |
||
|
Live Nation Entertainment US5380341090 |
185.33 183.33 |
182.27 185.85 |
2.00 1.09 |
02:04:00 13.08.2026 |
17.38 10.64 |
31.34 20.99 |
27.53 17.98 |
||
|
Lockheed Martin US5398301094 |
606.72 597.77 |
588.77 610.02 |
8.95 1.50 |
02:04:00 13.08.2026 |
81.44 16.08 |
-41.61 -6.61 |
162.32 38.14 |
||
|
Loews US5404241086 |
113.13 113.15 |
112.55 113.80 |
-0.02 -0.02 |
02:04:00 13.08.2026 |
11.03 10.56 |
5.57 5.07 |
21.76 23.21 |
||
|
Lowe's Companies US5486611073 |
215.97 221.25 |
214.28 220.56 |
-5.28 -2.39 |
02:04:00 13.08.2026 |
-5.85 -2.55 |
-61.32 -21.54 |
-17.80 -7.38 |
||
|
Lumentum Holdings US55024U1097 |
932.47 820.59 |
836.50 966.58 |
111.88 13.63 |
02:00:00 13.08.2026 |
-13.63 -1.51 |
329.04 58.64 |
773.90 665.61 |
||
|
Lyondellbasell Industries NL0009434992 |
62.80 63.98 |
62.60 63.67 |
-1.18 -1.84 |
02:04:00 13.08.2026 |
-12.17 -16.96 |
1.93 3.35 |
10.53 21.46 |
||
|
M&T Bank US55261F1049 |
253.55 252.16 |
251.62 254.07 |
1.39 0.55 |
02:04:00 13.08.2026 |
38.31 18.06 |
14.24 6.03 |
63.28 33.81 |
||
|
Marathon Petroleum Corporation US56585A1025 |
348.25 336.42 |
331.99 348.35 |
11.83 3.52 |
02:04:00 13.08.2026 |
53.33 21.78 |
94.05 46.07 |
137.36 85.40 |
||
|
Marriott US5719032022 |
354.58 349.49 |
349.00 356.50 |
5.09 1.46 |
02:00:00 13.08.2026 |
0.73 0.21 |
-5.44 -1.51 |
93.99 36.16 |
||
|
Marsh & McLennan Cos US5717481023 |
188.86 191.25 |
188.15 190.81 |
-2.39 -1.25 |
02:04:00 13.08.2026 |
28.40 17.40 |
16.31 9.30 |
-12.02 -5.90 |
