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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Fortive US34959J1088 |
49.47 49.62 |
49.18 50.05 |
-0.15 -0.30 |
22:15:00 24.10.2025 |
-2.03 -3.97 |
-1.22 -2.42 |
-7.55 -13.34 |
||
|
Fox US35137L1052 |
59.38 58.81 |
59.10 60.04 |
0.57 0.97 |
02:00:00 25.10.2025 |
2.11 3.74 |
9.92 20.39 |
16.72 39.94 |
||
|
Fox US35137L2043 |
52.90 52.83 |
52.85 53.88 |
0.07 0.13 |
02:00:00 25.10.2025 |
0.58 1.12 |
7.44 16.51 |
14.08 36.66 |
||
|
Franklin Resources US3546131018 |
22.84 22.67 |
22.48 23.01 |
0.17 0.75 |
22:15:00 24.10.2025 |
-2.16 -8.73 |
4.20 22.84 |
2.50 12.44 |
||
|
Freeport-McMoRan US35671D8570 |
41.37 41.23 |
40.46 41.63 |
0.14 0.34 |
22:15:00 24.10.2025 |
-4.06 -9.05 |
5.59 15.89 |
-7.14 -14.90 |
||
|
Garmin CH0114405324 |
250.45 250.17 |
250.00 252.97 |
0.28 0.11 |
22:15:00 24.10.2025 |
15.55 6.70 |
53.72 27.72 |
85.97 53.21 |
||
|
Gartner US3666511072 |
250.21 250.92 |
249.95 253.46 |
-0.71 -0.28 |
22:15:00 24.10.2025 |
-106.95 -29.88 |
-155.46 -38.24 |
-269.82 -51.80 |
||
|
GE Aerospace US3696043013 |
303.87 306.39 |
303.57 310.13 |
-2.52 -0.82 |
22:15:00 24.10.2025 |
34.71 13.19 |
104.21 53.81 |
116.20 63.96 |
||
|
GE HealthCare Technologies US36266G1076 |
78.14 77.26 |
77.26 78.32 |
0.88 1.14 |
02:00:00 25.10.2025 |
-1.11 -1.44 |
11.25 17.34 |
-13.15 -14.73 |
||
|
Generac Holdings US3687361044 |
191.95 189.04 |
190.96 195.09 |
2.91 1.54 |
22:15:00 24.10.2025 |
30.17 19.73 |
73.03 66.35 |
16.91 10.18 |
||
|
General Dynamics US3695501086 |
350.77 341.50 |
343.52 360.00 |
9.27 2.71 |
22:15:00 24.10.2025 |
21.30 6.72 |
72.51 27.29 |
33.84 11.12 |
||
|
General Mills US3703341046 |
47.41 47.93 |
47.28 48.06 |
-0.52 -1.08 |
22:15:00 24.10.2025 |
-2.09 -4.08 |
-8.10 -14.14 |
-19.40 -28.29 |
||
|
General Motors US37045V1008 |
69.66 66.85 |
67.46 69.70 |
2.81 4.20 |
22:15:00 24.10.2025 |
14.18 26.69 |
21.47 46.84 |
14.39 27.19 |
||
|
Genuine Parts US3724601055 |
130.93 133.26 |
130.85 133.92 |
-2.33 -1.75 |
22:15:00 24.10.2025 |
-1.82 -1.35 |
16.72 14.40 |
16.62 14.30 |
||
|
Gilead Sciences US3755581036 |
120.94 120.74 |
118.71 121.15 |
0.20 0.17 |
02:00:00 25.10.2025 |
7.90 6.96 |
15.08 14.18 |
34.23 39.24 |
||
|
Global Payments US37940X1028 |
87.36 87.48 |
87.34 89.00 |
-0.12 -0.14 |
22:15:00 24.10.2025 |
1.77 2.11 |
13.91 19.38 |
-14.21 -14.23 |
||
|
Globe Life US37959E1029 |
133.62 135.70 |
133.45 135.34 |
-2.08 -1.53 |
22:15:00 24.10.2025 |
10.82 8.67 |
12.84 10.46 |
24.77 22.34 |
||
|
Goldman Sachs US38141G1040 |
783.88 750.78 |
759.05 784.61 |
33.10 4.41 |
22:15:00 24.10.2025 |
27.08 3.77 |
215.29 40.67 |
227.40 43.97 |
||
|
Halliburton US4062161017 |
26.55 27.22 |
26.55 27.20 |
-0.67 -2.46 |
22:15:00 24.10.2025 |
4.34 19.75 |
5.70 27.66 |
-1.50 -5.39 |
||
|
Hartford Financial Services Group US4165151048 |
125.11 125.25 |
124.40 125.72 |
-0.14 -0.11 |
22:15:00 24.10.2025 |
1.65 1.34 |
5.83 4.90 |
5.03 4.20 |
||
|
Hasbro US4180561072 |
76.70 77.94 |
76.10 80.04 |
-1.24 -1.59 |
02:00:00 25.10.2025 |
-1.68 -2.19 |
22.47 42.65 |
4.83 6.87 |
||
|
HCA Holdings US40412C1018 |
447.04 440.16 |
425.23 460.75 |
6.88 1.56 |
22:15:00 24.10.2025 |
87.92 24.89 |
105.21 31.31 |
31.16 7.60 |
||
|
Healthpeak Properties US42250P1030 |
18.76 18.54 |
18.50 19.34 |
0.22 1.19 |
22:15:00 24.10.2025 |
-0.43 -2.26 |
-0.20 -1.06 |
-4.50 -19.46 |
||
|
Henry Schein US8064071025 |
63.84 63.59 |
63.49 64.05 |
0.25 0.39 |
02:00:00 25.10.2025 |
-10.68 -14.40 |
-1.98 -3.02 |
-6.71 -9.56 |
||
|
Hewlett Packard Enterprise US42824C1099 |
23.50 23.19 |
23.28 23.62 |
0.31 1.34 |
22:15:00 24.10.2025 |
2.33 11.22 |
7.74 50.42 |
3.78 19.58 |
||
|
Hilton Worldwide Holdings US43300A2033 |
267.77 267.63 |
266.81 269.97 |
0.14 0.05 |
22:15:00 24.10.2025 |
8.21 3.08 |
59.70 27.72 |
41.56 17.80 |
||
|
Hologic US4364401012 |
73.99 73.89 |
73.88 74.10 |
0.10 0.14 |
02:00:00 25.10.2025 |
7.98 12.10 |
15.78 27.14 |
-7.42 -9.12 |
||
|
Home Depot US4370761029 |
386.68 385.03 |
385.83 389.70 |
1.65 0.43 |
22:15:00 24.10.2025 |
12.62 3.35 |
32.55 9.13 |
-10.67 -2.67 |
||
|
Honeywell US4385161066 |
216.14 220.67 |
214.78 220.67 |
-4.53 -2.05 |
02:00:00 25.10.2025 |
-32.66 -13.65 |
9.30 4.71 |
-13.73 -6.23 |
||
|
Hormel Foods US4404521001 |
23.83 23.77 |
23.62 23.89 |
0.06 0.25 |
22:15:00 24.10.2025 |
-5.37 -18.19 |
-6.66 -21.62 |
-7.04 -22.57 |
||
|
Host Hotels & Resorts US44107P1049 |
16.49 16.63 |
16.47 16.78 |
-0.14 -0.84 |
02:00:00 25.10.2025 |
0.20 1.20 |
3.03 22.00 |
-0.58 -3.34 |
||
|
Howmet Aerospace US4432011082 |
198.51 200.10 |
198.25 201.98 |
-1.59 -0.79 |
22:15:00 24.10.2025 |
4.83 2.59 |
61.53 47.44 |
88.40 85.97 |
||
|
HP US40434L1052 |
27.66 27.83 |
27.64 28.43 |
-0.17 -0.61 |
22:15:00 24.10.2025 |
1.78 6.88 |
3.03 12.30 |
-8.19 -22.85 |
||
|
Humana US4448591028 |
290.65 291.30 |
287.74 291.40 |
-0.65 -0.22 |
22:15:00 24.10.2025 |
50.60 21.34 |
24.11 9.15 |
29.07 11.24 |
||
|
Huntington BancAkties US4461501045 |
16.07 15.86 |
15.98 16.16 |
0.21 1.32 |
02:00:00 25.10.2025 |
-0.95 -5.65 |
1.69 11.92 |
0.33 2.12 |
||
|
Huntington Ingalls Industries US4464131063 |
299.91 290.09 |
292.09 300.50 |
9.82 3.39 |
22:15:00 24.10.2025 |
18.08 6.81 |
65.71 30.15 |
27.64 10.80 |
||
|
IBM US4592001014 |
307.46 285.00 |
283.09 310.58 |
22.46 7.88 |
22:15:00 24.10.2025 |
5.50 1.95 |
42.03 17.12 |
54.76 23.53 |
||
|
IDEX US45167R1041 |
167.95 168.37 |
167.60 169.26 |
-0.42 -0.25 |
22:15:00 24.10.2025 |
-18.05 -9.79 |
-0.80 -0.48 |
-38.51 -18.80 |
||
|
IDEXX Laboratories US45168D1046 |
640.85 638.60 |
640.82 650.00 |
2.25 0.35 |
02:00:00 25.10.2025 |
93.10 17.22 |
207.15 48.55 |
175.88 38.41 |
||
|
Illinois Tool Works US4523081093 |
245.75 257.44 |
243.12 250.68 |
-11.69 -4.54 |
22:15:00 24.10.2025 |
-10.28 -3.91 |
16.26 6.87 |
-3.36 -1.31 |
||
|
Incyte US45337C1027 |
91.28 89.31 |
89.75 92.08 |
1.97 2.21 |
02:00:00 25.10.2025 |
17.37 24.57 |
30.06 51.83 |
22.89 35.12 |
||
|
Ingersoll Rand US45687V1061 |
79.78 80.36 |
79.72 81.19 |
-0.58 -0.72 |
22:15:00 24.10.2025 |
-8.70 -10.02 |
4.76 6.49 |
-18.26 -18.94 |
||
|
Intel US4581401001 |
38.28 38.16 |
37.83 41.12 |
0.12 0.31 |
02:00:00 25.10.2025 |
13.43 57.17 |
16.33 79.31 |
14.94 67.97 |
||
|
Interactive Brokers Group US45841N1072 |
68.75 67.17 |
67.81 69.49 |
1.58 2.35 |
02:00:00 25.10.2025 |
1.45 2.29 |
24.34 60.21 |
27.91 75.72 |
||
|
NortonLifeLock US6687711084 |
27.22 27.19 |
27.21 27.54 |
0.03 0.11 |
02:00:00 25.10.2025 |
-3.47 -11.31 |
2.63 10.70 |
0.41 1.53 |
||
|
The Hershey US4278661081 |
179.38 181.58 |
179.31 182.90 |
-2.20 -1.21 |
22:15:00 24.10.2025 |
0.97 0.53 |
17.60 10.56 |
2.22 1.22 |
