S&P 500 998434 / US78378X1072
5’659.91
Pkt
-4.03
Pkt
-0.07%
09.05.2025
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Fox US35137L1052 |
50.24 50.42 |
50.05 50.79 |
-0.18 -0.36 |
23:20:00 09.05.2025 |
-3.25 -6.16 |
4.87 10.90 |
17.22 53.28 |
||
|
Fox US35137L2043 |
46.72 46.96 |
46.56 47.43 |
-0.24 -0.51 |
23:20:00 09.05.2025 |
-4.13 -8.24 |
4.40 10.58 |
16.12 54.00 |
||
|
Franklin Resources US3546131018 |
20.94 20.84 |
20.87 21.11 |
0.10 0.48 |
22:15:00 09.05.2025 |
-0.36 -1.76 |
-1.22 -5.73 |
-3.23 -13.86 |
||
|
Freeport-McMoRan US35671D8570 |
37.86 37.48 |
37.37 38.02 |
0.38 1.01 |
22:15:00 09.05.2025 |
-0.30 -0.78 |
-10.66 -21.94 |
-13.47 -26.21 |
||
|
Garmin CH0114405324 |
191.43 190.41 |
189.80 193.08 |
1.02 0.54 |
22:15:00 09.05.2025 |
-30.53 -14.03 |
-23.20 -11.03 |
17.18 10.11 |
||
|
Gartner US3666511072 |
432.50 437.43 |
431.15 437.65 |
-4.93 -1.13 |
22:15:00 09.05.2025 |
-96.37 -18.21 |
-107.83 -19.94 |
-4.21 -0.96 |
||
|
GE Aerospace US3696043013 |
214.96 214.49 |
212.75 216.10 |
0.47 0.22 |
22:15:00 09.05.2025 |
3.32 1.62 |
29.75 16.63 |
39.82 23.59 |
||
|
GE HealthCare Technologies US36266G1076 |
69.87 70.50 |
69.80 71.69 |
-0.63 -0.89 |
23:20:00 09.05.2025 |
-20.55 -23.45 |
-21.24 -24.05 |
-14.34 -17.61 |
||
|
Generac Holdings US3687361044 |
121.09 120.59 |
119.99 121.93 |
0.50 0.41 |
22:15:00 09.05.2025 |
-28.36 -19.96 |
-72.96 -39.08 |
-22.67 -16.62 |
||
|
General Dynamics US3695501086 |
271.56 271.98 |
269.55 273.35 |
-0.42 -0.15 |
22:15:00 09.05.2025 |
15.78 6.19 |
-35.39 -11.57 |
-22.76 -7.76 |
||
|
General Mills US3703341046 |
54.50 54.71 |
54.45 55.13 |
-0.21 -0.38 |
22:15:00 09.05.2025 |
-4.26 -7.24 |
-10.38 -15.98 |
-15.35 -21.96 |
||
|
General Motors US37045V1008 |
47.50 47.35 |
47.26 47.96 |
0.15 0.32 |
22:15:00 09.05.2025 |
-1.93 -4.07 |
-9.93 -17.93 |
0.18 0.40 |
||
|
Genuine Parts US3724601055 |
117.42 117.58 |
116.79 117.79 |
-0.16 -0.14 |
22:15:00 09.05.2025 |
-0.72 -0.61 |
-6.02 -4.89 |
-37.90 -24.46 |
||
|
Gilead Sciences US3755581036 |
96.91 98.16 |
96.20 98.65 |
-1.25 -1.27 |
23:20:00 09.05.2025 |
1.84 1.92 |
-0.02 -0.02 |
32.42 49.53 |
||
|
Global Payments US37940X1028 |
80.50 79.57 |
79.66 80.86 |
0.93 1.17 |
22:15:00 09.05.2025 |
-30.32 -27.66 |
-32.64 -29.16 |
-31.57 -28.48 |
||
|
Globe Life US37959E1029 |
121.94 121.23 |
121.32 122.39 |
0.71 0.59 |
22:15:00 09.05.2025 |
-3.13 -2.54 |
11.74 10.81 |
35.18 41.31 |
||
|
Goldman Sachs US38141G1040 |
567.10 565.70 |
565.78 572.02 |
1.40 0.25 |
22:15:00 09.05.2025 |
-106.54 -16.24 |
-32.81 -5.64 |
105.56 23.79 |
||
|
Halliburton US4062161017 |
20.36 20.24 |
20.20 20.68 |
0.12 0.59 |
22:15:00 09.05.2025 |
-5.75 -22.83 |
-10.11 -34.21 |
-17.76 -47.74 |
||
|
Hartford Financial Services Group US4165151048 |
127.52 128.21 |
127.28 128.21 |
-0.69 -0.54 |
22:15:00 09.05.2025 |
13.06 11.50 |
11.39 9.89 |
27.24 27.42 |
||
|
Hasbro US4180561072 |
61.52 61.78 |
61.45 62.65 |
-0.26 -0.42 |
23:20:00 09.05.2025 |
1.87 3.17 |
-3.22 -5.02 |
-0.24 -0.39 |
||
|
HCA Holdings US40412C1018 |
353.70 353.92 |
352.69 356.77 |
-0.22 -0.06 |
22:15:00 09.05.2025 |
34.65 10.76 |
0.67 0.19 |
42.25 13.44 |
||
|
Healthpeak Properties US42250P1030 |
17.47 17.39 |
17.37 17.60 |
0.08 0.46 |
22:15:00 09.05.2025 |
-2.42 -12.19 |
-5.12 -22.70 |
-1.76 -9.17 |
||
|
Henry Schein US8064071025 |
68.64 68.89 |
68.28 69.23 |
-0.25 -0.36 |
23:20:00 09.05.2025 |
-12.76 -16.15 |
-3.19 -4.59 |
-4.96 -6.97 |
||
|
Hess US42809H1077 |
132.37 130.88 |
131.37 132.69 |
1.49 1.14 |
22:15:00 09.05.2025 |
-14.07 -9.84 |
-13.88 -9.72 |
-29.62 -18.69 |
||
|
Hewlett Packard Enterprise US42824C1099 |
16.89 16.87 |
16.77 17.11 |
0.02 0.12 |
22:15:00 09.05.2025 |
-4.78 -22.47 |
-4.95 -23.09 |
-0.37 -2.19 |
||
|
Hilton Worldwide Holdings US43300A2033 |
243.01 243.18 |
240.92 243.62 |
-0.17 -0.07 |
22:15:00 09.05.2025 |
-33.10 -12.27 |
-9.64 -3.92 |
36.88 18.47 |
||
|
Hologic US4364401012 |
56.75 56.18 |
55.99 56.82 |
0.57 1.01 |
23:20:00 09.05.2025 |
-11.47 -17.76 |
-26.18 -33.02 |
-22.99 -30.21 |
||
|
Home Depot US4370761029 |
362.71 364.86 |
361.75 365.46 |
-2.15 -0.59 |
22:15:00 09.05.2025 |
-47.99 -11.78 |
-40.06 -10.03 |
18.69 5.49 |
||
|
Honeywell US4385161066 |
213.03 214.54 |
212.71 214.78 |
-1.51 -0.70 |
23:20:00 09.05.2025 |
4.41 2.15 |
-7.57 -3.48 |
13.08 6.64 |
||
|
Hormel Foods US4404521001 |
29.21 29.39 |
29.18 29.51 |
-0.18 -0.61 |
22:15:00 09.05.2025 |
-0.05 -0.17 |
-1.12 -3.70 |
-6.16 -17.45 |
||
|
Host Hotels & Resorts US44107P1049 |
14.77 14.85 |
14.72 14.90 |
-0.08 -0.54 |
23:20:00 09.05.2025 |
-2.28 -13.60 |
-3.52 -19.56 |
-4.24 -22.65 |
||
|
Howmet Aerospace US4432011082 |
157.41 157.50 |
154.80 157.90 |
-0.09 -0.06 |
22:15:00 09.05.2025 |
28.10 22.00 |
44.58 40.08 |
75.97 95.16 |
||
|
HP US40434L1052 |
26.46 26.33 |
26.41 26.92 |
0.13 0.49 |
22:15:00 09.05.2025 |
-6.64 -20.58 |
-11.71 -31.36 |
-2.78 -9.79 |
||
|
Humana US4448591028 |
249.53 253.35 |
248.73 254.14 |
-3.82 -1.51 |
22:15:00 09.05.2025 |
-22.56 -8.22 |
-35.99 -12.51 |
-72.86 -22.44 |
||
|
Huntington BancAkties US4461501045 |
15.22 15.22 |
15.15 15.31 |
0.00 0.00 |
23:20:00 09.05.2025 |
-2.04 -12.06 |
-2.50 -14.38 |
1.03 7.44 |
||
|
Huntington Ingalls Industries US4464131063 |
231.63 232.95 |
230.58 235.00 |
-1.32 -0.57 |
22:15:00 09.05.2025 |
64.41 38.23 |
35.08 17.73 |
-15.67 -6.30 |
||
|
IBM US4592001014 |
249.20 254.14 |
247.64 252.74 |
-4.94 -1.94 |
22:15:00 09.05.2025 |
-3.22 -1.28 |
35.43 16.58 |
80.74 47.95 |
||
|
IDEX US45167R1041 |
183.47 184.65 |
183.02 185.13 |
-1.18 -0.64 |
22:15:00 09.05.2025 |
-16.40 -8.37 |
-49.36 -21.56 |
-42.21 -19.03 |
||
|
IDEXX Laboratories US45168D1046 |
491.70 489.98 |
488.06 493.77 |
1.72 0.35 |
23:20:00 09.05.2025 |
13.93 3.03 |
40.71 9.40 |
-9.97 -2.06 |
||
|
Illinois Tool Works US4523081093 |
242.50 243.09 |
242.12 243.76 |
-0.59 -0.24 |
22:15:00 09.05.2025 |
-15.69 -6.14 |
-33.04 -12.11 |
-7.27 -2.94 |
||
|
Incyte US45337C1027 |
58.98 59.73 |
58.95 60.48 |
-0.75 -1.26 |
23:20:00 09.05.2025 |
-14.52 -19.59 |
-22.73 -27.61 |
5.24 9.64 |
||
|
Ingersoll Rand US45687V1061 |
79.32 79.23 |
79.08 80.17 |
0.09 0.11 |
22:15:00 09.05.2025 |
-15.03 -16.53 |
-27.61 -26.67 |
-13.93 -15.50 |
||
|
Intel US4581401001 |
21.42 21.00 |
20.84 21.45 |
0.42 2.00 |
23:20:00 09.05.2025 |
0.84 4.40 |
-6.29 -23.98 |
-10.74 -35.01 |
||
|
IntercontinentalExchange Group US45866F1049 |
178.33 176.47 |
176.88 179.43 |
1.86 1.05 |
22:15:00 09.05.2025 |
8.36 5.01 |
19.08 12.22 |
41.47 31.01 |
||
|
NortonLifeLock US6687711084 |
28.91 28.40 |
28.47 29.12 |
0.51 1.80 |
23:20:00 09.05.2025 |
-1.91 -6.91 |
-3.83 -12.96 |
5.76 28.86 |
||
|
The Hershey US4278661081 |
170.90 170.12 |
168.50 171.09 |
0.78 0.46 |
22:15:00 09.05.2025 |
15.08 9.73 |
-2.84 -1.64 |
-28.15 -14.21 |
