S&P 500 998434 / US78378X1072
6’489.27
Pkt
7.77
Pkt
0.12 %
18:37:54
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Harris US5024311095 |
273.92 272.39 |
269.36 274.36 |
1.53 0.56 |
18:22:35 08.09.2025 |
30.80 12.71 |
66.03 31.89 |
36.61 15.48 |
||
|
IntercontinentalExchange Group US45866F1049 |
173.11 174.27 |
172.04 173.62 |
-1.16 -0.67 |
18:22:41 08.09.2025 |
-4.00 -2.23 |
5.28 3.11 |
12.70 7.82 |
||
|
International Flavors & Fragrances US4595061015 |
65.94 66.03 |
65.52 67.03 |
-0.09 -0.14 |
18:19:30 08.09.2025 |
-11.76 -15.18 |
-14.08 -17.65 |
-37.40 -36.27 |
||
|
International Paper US4601461035 |
46.93 48.69 |
46.41 48.67 |
-1.76 -3.61 |
18:22:21 08.09.2025 |
0.88 1.86 |
-3.13 -6.10 |
0.86 1.82 |
||
|
Interpublic Group of Cos US4606901001 |
26.87 27.15 |
26.53 27.05 |
-0.29 -1.05 |
18:22:35 08.09.2025 |
3.51 15.29 |
-0.25 -0.94 |
-5.01 -15.92 |
||
|
Intuit US4612021034 |
671.57 672.82 |
667.96 679.17 |
-1.25 -0.19 |
18:19:35 08.09.2025 |
-98.13 -12.80 |
70.61 11.81 |
45.58 7.32 |
||
|
Intuitive Surgical US46120E6023 |
469.25 466.86 |
462.62 469.69 |
2.39 0.51 |
18:22:51 08.09.2025 |
-116.77 -20.93 |
-116.78 -20.93 |
-40.55 -8.42 |
||
|
Invesco BMG491BT1088 |
21.99 21.99 |
21.83 22.16 |
0.00 0.00 |
18:19:24 08.09.2025 |
7.28 50.49 |
5.70 35.63 |
5.32 32.48 |
||
|
Invitation Homes US46187W1071 |
30.06 30.25 |
29.93 30.26 |
-0.19 -0.63 |
18:22:13 08.09.2025 |
-3.01 -9.06 |
-3.66 -10.80 |
-6.99 -18.78 |
||
|
IQVIA Holdings US46266C1053 |
186.73 187.68 |
185.45 188.91 |
-0.95 -0.51 |
18:22:53 08.09.2025 |
36.72 24.83 |
1.05 0.57 |
-64.22 -25.81 |
||
|
Iron Mountain US46284V1017 |
91.70 92.18 |
90.58 91.82 |
-0.48 -0.52 |
18:21:30 08.09.2025 |
-10.40 -10.38 |
1.57 1.78 |
-23.06 -20.43 |
||
|
J. M. Smucker US8326964058 |
111.16 112.51 |
110.01 111.79 |
-1.35 -1.20 |
18:21:13 08.09.2025 |
0.02 0.02 |
2.21 2.01 |
-8.48 -7.04 |
||
|
J.B. Hunt Transportation Services US4456581077 |
142.41 143.73 |
140.56 143.54 |
-1.32 -0.92 |
18:22:15 08.09.2025 |
5.27 3.76 |
-12.24 -7.77 |
-27.44 -15.88 |
||
|
Jack Henry & Associates US4262811015 |
161.31 162.24 |
160.50 162.99 |
-0.93 -0.57 |
18:17:03 08.09.2025 |
-19.92 -10.97 |
-15.43 -8.72 |
-12.50 -7.18 |
||
|
Johnson & Johnson US4781601046 |
178.38 178.43 |
176.70 179.43 |
-0.06 -0.03 |
18:22:34 08.09.2025 |
24.78 16.17 |
12.58 7.60 |
10.64 6.36 |
||
|
Johnson Controls International IE00BY7QL619 |
107.62 106.23 |
105.78 108.25 |
1.39 1.31 |
18:22:51 08.09.2025 |
3.01 2.94 |
24.44 30.21 |
35.30 50.40 |
||
|
JPMorgan Chase US46625H1005 |
292.11 294.38 |
291.89 296.41 |
-2.27 -0.77 |
18:21:59 08.09.2025 |
35.29 13.36 |
49.26 19.68 |
80.18 36.56 |
||
|
Kellanova US4878361082 |
79.48 79.87 |
79.40 79.72 |
-0.39 -0.49 |
18:16:51 08.09.2025 |
-2.87 -3.50 |
-3.32 -4.03 |
-1.15 -1.43 |
||
|
KeyCorp US4932671088 |
18.71 18.94 |
18.66 18.95 |
-0.23 -1.21 |
18:21:50 08.09.2025 |
3.05 19.18 |
2.71 16.69 |
2.49 15.13 |
||
|
Keysight Technologies US49338L1035 |
168.46 167.90 |
166.70 168.85 |
0.56 0.33 |
18:20:11 08.09.2025 |
4.26 2.64 |
12.22 7.98 |
16.20 10.86 |
||
|
Kimberly-Clark US4943681035 |
128.80 129.89 |
127.80 129.35 |
-1.09 -0.84 |
18:21:21 08.09.2025 |
-10.43 -7.53 |
-13.14 -9.31 |
-20.35 -13.72 |
||
|
Kimco Realty US49446R1095 |
22.36 22.76 |
22.35 22.61 |
-0.40 -1.76 |
18:22:51 08.09.2025 |
1.52 7.25 |
0.97 4.51 |
-0.87 -3.73 |
||
|
Kinder Morgan US49456B1017 |
26.40 26.59 |
26.29 27.08 |
-0.19 -0.71 |
18:20:48 08.09.2025 |
-1.30 -4.64 |
-0.26 -0.96 |
5.32 24.85 |
||
|
KLA-Tencor US4824801009 |
909.17 905.09 |
909.17 922.98 |
4.08 0.45 |
18:15:47 08.09.2025 |
61.81 7.90 |
144.90 20.73 |
98.79 13.26 |
||
|
Kroger US5010441013 |
67.78 67.75 |
67.30 68.18 |
0.03 0.04 |
18:22:43 08.09.2025 |
1.86 2.80 |
5.02 7.95 |
14.84 27.81 |
||
|
Lam Research US5128073062 |
104.90 102.95 |
104.79 106.36 |
1.95 1.89 |
18:22:20 08.09.2025 |
12.97 15.30 |
21.30 27.86 |
21.30 27.86 |
||
|
Lamb Weston Holdings US5132721045 |
57.50 58.00 |
56.32 57.60 |
-0.50 -0.86 |
18:19:28 08.09.2025 |
1.33 2.41 |
6.64 13.30 |
-5.13 -8.32 |
||
|
Las Vegas Sands US5178341070 |
53.54 53.70 |
53.11 53.90 |
-0.16 -0.30 |
18:21:52 08.09.2025 |
14.02 33.91 |
10.28 22.80 |
15.51 38.91 |
||
|
Leidos Holdings US5253271028 |
177.22 179.00 |
176.60 178.30 |
-1.78 -0.99 |
18:19:58 08.09.2025 |
33.29 23.05 |
45.49 34.40 |
21.62 13.85 |
||
|
Lennar US5260571048 |
141.93 141.88 |
139.87 142.21 |
0.05 0.04 |
18:22:51 08.09.2025 |
23.85 21.64 |
15.33 12.91 |
-44.23 -24.81 |
||
|
Linde IE000S9YS762 |
473.49 469.52 |
467.01 475.06 |
3.97 0.85 |
18:21:13 08.09.2025 |
-1.99 -0.42 |
10.43 2.26 |
-0.35 -0.07 |
||
|
Live Nation Entertainment US5380341090 |
167.17 163.42 |
163.94 167.38 |
3.75 2.29 |
18:21:47 08.09.2025 |
21.80 15.55 |
23.82 17.24 |
66.71 70.03 |
||
|
LKQ US5018892084 |
32.41 32.38 |
31.74 32.51 |
0.03 0.09 |
18:22:14 08.09.2025 |
-7.94 -19.89 |
-10.10 -24.00 |
-9.61 -23.11 |
||
|
Lockheed Martin US5398301094 |
460.20 463.90 |
453.40 461.62 |
-3.70 -0.80 |
18:22:37 08.09.2025 |
-33.15 -6.87 |
0.24 0.05 |
-125.72 -21.87 |
||
|
Loews US5404241086 |
95.97 96.64 |
95.30 96.33 |
-0.67 -0.69 |
18:19:57 08.09.2025 |
8.67 9.83 |
11.81 13.88 |
14.92 18.20 |
||
|
Lowe's Companies US5486611073 |
270.08 269.97 |
268.69 271.36 |
0.11 0.04 |
18:19:15 08.09.2025 |
32.29 14.14 |
20.83 8.68 |
15.23 6.20 |
||
|
Lyondellbasell Industries NL0009434992 |
53.52 55.08 |
52.69 54.76 |
-1.56 -2.83 |
18:22:44 08.09.2025 |
-1.82 -3.25 |
-19.28 -26.24 |
-40.68 -42.88 |
||
|
M&T Bank US55261F1049 |
198.65 199.57 |
196.72 199.66 |
-0.92 -0.46 |
17:49:06 08.09.2025 |
18.70 10.40 |
17.25 9.51 |
29.61 17.52 |
||
|
Marathon Petroleum Corporation US56585A1025 |
179.42 180.28 |
177.00 181.00 |
-0.86 -0.48 |
18:21:26 08.09.2025 |
22.05 14.05 |
36.38 25.51 |
7.25 4.22 |
||
|
MarketAxess Holdings US57060D1081 |
186.98 187.50 |
184.87 188.12 |
-0.52 -0.28 |
18:21:39 08.09.2025 |
-37.20 -17.00 |
-16.30 -8.24 |
-60.27 -24.92 |
||
|
Marriott US5719032022 |
266.31 264.70 |
263.76 267.29 |
1.61 0.61 |
18:22:03 08.09.2025 |
3.14 1.20 |
-5.73 -2.12 |
35.61 15.52 |
||
|
Marsh & McLennan Cos US5717481023 |
203.09 203.74 |
201.44 203.66 |
-0.65 -0.32 |
18:21:39 08.09.2025 |
-27.05 -11.64 |
-31.50 -13.30 |
-26.15 -11.30 |
