S&P 500 998434 / US78378X1072
6’791.69
Pkt
53.25
Pkt
0.79 %
24.10.2025
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 | Trading-Depot |
| 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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Automatic Data Processing US0530151036 |
280.94 281.55 |
280.72 282.86 |
-0.61 -0.22 |
02:00:00 25.10.2025 |
-20.28 -6.67 |
-9.59 -3.27 |
-6.09 -2.10 |
||
|
AutoZone US0533321024 |
3’805.56 3’850.00 |
3’801.03 3’880.35 |
-44.44 -1.15 |
22:15:00 24.10.2025 |
226.07 5.99 |
345.15 9.45 |
800.71 25.05 |
||
|
AvalonBay Communities US0534841012 |
189.43 189.04 |
188.86 190.66 |
0.39 0.21 |
22:15:00 24.10.2025 |
-14.07 -6.92 |
-17.10 -8.28 |
-40.22 -17.52 |
||
|
Avery Dennison US0536111091 |
181.59 186.28 |
181.13 187.34 |
-4.69 -2.52 |
22:15:00 24.10.2025 |
-0.62 -0.35 |
8.79 5.16 |
-28.61 -13.78 |
||
|
Baker Hughes US05722G1004 |
47.30 48.89 |
46.86 50.41 |
-1.59 -3.25 |
02:00:00 25.10.2025 |
2.62 5.86 |
11.41 31.79 |
10.30 27.84 |
||
|
Ball US0584981064 |
49.83 49.70 |
49.61 50.08 |
0.13 0.26 |
22:15:01 24.10.2025 |
-9.87 -16.55 |
1.25 2.58 |
-15.73 -24.02 |
||
|
Bank of America US0605051046 |
52.57 51.76 |
51.90 52.81 |
0.81 1.56 |
22:15:00 24.10.2025 |
2.96 6.15 |
12.35 31.87 |
8.76 20.69 |
||
|
Bank of New York Mellon US0640581007 |
107.99 106.68 |
107.33 108.55 |
1.31 1.23 |
22:15:00 24.10.2025 |
7.40 7.43 |
29.30 37.69 |
30.66 40.15 |
||
|
Baxter International US0718131099 |
23.02 22.99 |
22.94 23.27 |
0.03 0.13 |
22:15:00 24.10.2025 |
-5.63 -19.71 |
-6.67 -22.53 |
-13.54 -37.13 |
||
|
Becton, Dickinson US0758871091 |
185.83 186.53 |
185.72 187.93 |
-0.70 -0.38 |
22:15:00 24.10.2025 |
5.53 3.03 |
-14.21 -7.02 |
-52.41 -21.79 |
||
|
Berkshire Hathaway US0846707026 |
492.10 490.16 |
489.50 492.93 |
1.94 0.40 |
22:15:01 24.10.2025 |
9.18 1.90 |
-35.00 -6.64 |
31.20 6.77 |
||
|
Best Buy US0865161014 |
83.26 82.43 |
82.95 83.61 |
0.83 1.01 |
22:15:00 24.10.2025 |
12.91 18.86 |
17.90 28.20 |
-11.98 -12.83 |
||
|
Biogen US09062X1037 |
149.89 150.08 |
148.98 151.86 |
-0.19 -0.13 |
02:00:00 25.10.2025 |
16.74 12.78 |
29.55 25.01 |
-35.26 -19.27 |
||
|
Bio-Techne US09073M1045 |
65.91 66.06 |
65.83 66.88 |
-0.16 -0.23 |
02:00:00 25.10.2025 |
8.48 15.33 |
13.63 27.17 |
-5.55 -8.00 |
||
|
Blackstone US09260D1072 |
154.60 154.98 |
154.47 159.08 |
-0.38 -0.25 |
22:15:01 24.10.2025 |
-10.24 -5.95 |
34.72 27.34 |
-5.20 -3.12 |
||
|
Block US8522341036 |
79.54 78.56 |
79.26 80.35 |
0.98 1.25 |
22:15:00 24.10.2025 |
-3.78 -4.74 |
20.26 36.40 |
4.53 6.35 |
||
|
Boeing US0970231058 |
221.35 217.77 |
218.64 221.72 |
3.58 1.64 |
22:15:00 24.10.2025 |
-17.29 -7.39 |
44.22 25.65 |
59.53 37.90 |
||
|
Booking Holdings US09857L1089 |
5’146.16 5’093.47 |
5’084.83 5’170.01 |
52.69 1.03 |
02:00:00 25.10.2025 |
-505.73 -8.82 |
499.56 10.56 |
917.58 21.27 |
||
|
Boston Properties US1011211018 |
74.18 73.73 |
73.96 74.94 |
0.45 0.61 |
22:15:01 24.10.2025 |
1.71 2.39 |
7.91 12.12 |
-13.76 -15.82 |
||
|
Boston Scientific US1011371077 |
101.11 102.39 |
101.03 102.85 |
-1.28 -1.25 |
22:15:01 24.10.2025 |
-3.91 -3.63 |
4.93 4.98 |
16.40 18.75 |
||
|
Bristol-Myers Squibb US1101221083 |
43.83 43.83 |
43.58 43.93 |
0.00 0.00 |
22:15:00 24.10.2025 |
-4.59 -9.37 |
-4.14 -8.53 |
-8.67 -16.34 |
||
|
Broadcom US11135F1012 |
354.13 344.29 |
350.90 358.30 |
9.84 2.86 |
02:00:00 25.10.2025 |
56.61 19.95 |
163.39 92.36 |
166.79 96.13 |
||
|
Broadridge Financial Solutions US11133T1034 |
232.29 232.10 |
231.55 234.47 |
0.19 0.08 |
22:15:01 24.10.2025 |
-9.69 -3.99 |
-3.31 -1.40 |
16.59 7.67 |
||
|
Brown-Forman b US1156372096 |
27.95 28.11 |
27.87 28.22 |
-0.16 -0.57 |
22:15:00 24.10.2025 |
-2.81 -9.09 |
-6.49 -18.77 |
-20.70 -42.43 |
||
|
C.H. Robinson Worldwide US12541W2098 |
126.06 125.41 |
125.59 127.30 |
0.65 0.52 |
02:00:00 25.10.2025 |
26.56 26.40 |
36.54 40.33 |
19.29 17.88 |
||
|
Cadence Design Systems US1273871087 |
345.10 337.27 |
340.51 351.13 |
7.83 2.32 |
02:00:00 25.10.2025 |
4.05 1.24 |
65.09 24.52 |
81.42 32.69 |
||
|
Capital One Financial US14040H1059 |
225.01 220.04 |
223.69 227.28 |
4.97 2.26 |
22:15:00 24.10.2025 |
0.92 0.42 |
43.92 24.89 |
66.13 42.87 |
||
|
Cardinal Health US14149Y1082 |
161.89 159.16 |
159.14 162.16 |
2.73 1.72 |
22:15:00 24.10.2025 |
1.76 1.12 |
25.09 18.66 |
47.60 42.53 |
||
|
CarMax US1431301027 |
44.26 43.12 |
43.24 44.50 |
1.14 2.64 |
22:15:00 24.10.2025 |
-18.97 -30.19 |
-21.94 -33.34 |
-28.14 -39.08 |
||
|
Carnival PA1436583006 |
29.40 29.44 |
29.37 30.15 |
-0.04 -0.14 |
22:15:00 24.10.2025 |
-0.74 -2.41 |
11.52 62.34 |
9.00 42.86 |
||
|
Carrier Global Corporation Registered Shs When Issued US14448C1045 |
57.84 57.12 |
57.65 58.32 |
0.72 1.26 |
22:15:00 24.10.2025 |
-22.87 -28.73 |
-1.86 -3.17 |
-23.21 -29.03 |
||
|
Caterpillar US1491231015 |
522.73 520.50 |
521.32 526.95 |
2.23 0.43 |
22:15:00 24.10.2025 |
86.32 20.19 |
218.14 73.75 |
128.18 33.23 |
||
|
CBOE Holdings US12503M1080 |
238.22 237.63 |
237.89 239.88 |
0.59 0.25 |
22:15:02 24.10.2025 |
-3.34 -1.39 |
26.20 12.40 |
23.53 11.00 |
||
|
CBRE Grou a US12504L1098 |
162.96 164.20 |
161.45 165.62 |
-1.24 -0.76 |
22:15:00 24.10.2025 |
19.14 13.23 |
41.72 34.18 |
40.65 33.02 |
||
|
CDW US12514G1085 |
158.16 158.48 |
157.55 161.03 |
-0.32 -0.20 |
02:00:00 25.10.2025 |
-25.01 -13.79 |
1.50 0.97 |
-61.29 -28.16 |
||
|
Cencora US03073E1055 |
332.71 328.56 |
328.99 334.27 |
4.15 1.26 |
22:15:00 24.10.2025 |
37.36 12.73 |
46.09 16.19 |
96.28 41.05 |
||
|
Centene US15135B1017 |
34.07 34.36 |
33.97 34.67 |
-0.29 -0.84 |
22:15:00 24.10.2025 |
6.60 22.43 |
-26.10 -42.02 |
-23.80 -39.79 |
||
|
CenterPoint Energy US15189T1079 |
39.53 39.60 |
39.37 39.80 |
-0.07 -0.18 |
22:15:00 24.10.2025 |
2.93 7.89 |
2.71 7.26 |
10.30 34.62 |
||
|
CF Industries Holdings US1252691001 |
86.47 86.93 |
86.32 87.59 |
-0.46 -0.53 |
22:15:00 24.10.2025 |
-7.78 -8.30 |
10.04 13.23 |
1.76 2.09 |
||
|
Charles River Laboratories International US1598641074 |
197.04 190.97 |
192.89 199.66 |
6.07 3.18 |
22:15:00 24.10.2025 |
19.05 11.34 |
78.00 71.56 |
0.37 0.20 |
||
|
Charles Schwab US8085131055 |
94.42 94.60 |
94.31 95.39 |
-0.18 -0.19 |
22:15:00 24.10.2025 |
-0.84 -0.88 |
16.46 21.14 |
22.60 31.52 |
||
|
Charte a US16119P1084 |
244.20 243.92 |
244.02 247.62 |
0.28 0.11 |
02:00:00 25.10.2025 |
-153.17 -38.47 |
-92.57 -27.43 |
-87.28 -26.27 |
||
|
Chevron US1667641005 |
155.56 156.56 |
155.48 157.58 |
-1.00 -0.64 |
22:15:00 24.10.2025 |
2.45 1.60 |
18.89 13.82 |
5.09 3.38 |
||
|
Chipotle Mexican Grill US1696561059 |
41.19 41.80 |
41.05 42.07 |
-0.61 -1.46 |
22:15:00 24.10.2025 |
-11.17 -21.16 |
-7.15 -14.66 |
-17.41 -29.50 |
