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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Harris US5024311095 |
219.39 218.39 |
216.67 220.12 |
1.00 0.46 |
22:15:00 09.05.2025 |
10.06 4.88 |
-38.62 -15.16 |
0.28 0.13 |
||
|
International Flavors & Fragrances US4595061015 |
73.43 74.08 |
73.38 74.40 |
-0.65 -0.88 |
22:15:00 09.05.2025 |
-5.12 -6.07 |
-11.76 -12.93 |
-15.13 -16.04 |
||
|
International Paper US4601461035 |
44.27 44.92 |
43.52 44.49 |
-0.65 -1.45 |
22:15:00 09.05.2025 |
-11.62 -20.72 |
-13.96 -23.90 |
5.61 14.44 |
||
|
Interpublic Group of Cos US4606901001 |
25.12 25.24 |
25.04 25.42 |
-0.12 -0.48 |
22:15:00 09.05.2025 |
-2.46 -8.95 |
-5.04 -16.76 |
-5.93 -19.15 |
||
|
Intuit US4612021034 |
653.88 656.08 |
650.17 657.74 |
-2.20 -0.34 |
02:00:00 10.05.2025 |
47.70 8.24 |
-47.60 -7.06 |
-14.60 -2.28 |
||
|
Intuitive Surgical US46120E6023 |
536.51 538.16 |
533.92 542.00 |
-1.65 -0.31 |
02:00:00 10.05.2025 |
-52.52 -9.01 |
6.18 1.18 |
141.81 36.49 |
||
|
Invesco BMG491BT1088 |
14.83 14.75 |
14.69 14.86 |
0.08 0.54 |
22:15:00 09.05.2025 |
-4.73 -25.01 |
-4.10 -22.43 |
-0.70 -4.70 |
||
|
Invitation Homes US46187W1071 |
34.77 34.57 |
34.45 34.89 |
0.20 0.58 |
22:15:00 09.05.2025 |
3.28 10.37 |
1.60 4.80 |
-0.08 -0.23 |
||
|
IQVIA Holdings US46266C1053 |
148.99 153.29 |
148.76 154.75 |
-4.30 -2.81 |
22:15:00 09.05.2025 |
-61.94 -29.76 |
-71.48 -32.84 |
-82.94 -36.20 |
||
|
Iron Mountain US46284V1017 |
97.07 96.74 |
95.83 97.24 |
0.33 0.34 |
22:15:00 09.05.2025 |
-9.14 -8.62 |
-20.00 -17.11 |
19.32 24.90 |
||
|
J. M. Smucker US8326964058 |
111.54 112.02 |
111.42 113.52 |
-0.48 -0.43 |
22:15:00 09.05.2025 |
10.24 9.91 |
-1.74 -1.51 |
0.58 0.51 |
||
|
J.B. Hunt Transportation Services US4456581077 |
135.53 137.48 |
134.96 137.94 |
-1.95 -1.42 |
02:00:00 10.05.2025 |
-35.28 -21.23 |
-57.64 -30.58 |
-37.24 -22.15 |
||
|
Jack Henry & Associates US4262811015 |
180.96 179.42 |
179.20 181.60 |
1.54 0.86 |
02:00:00 10.05.2025 |
-1.79 -1.03 |
-7.95 -4.42 |
6.37 3.85 |
||
|
Johnson & Johnson US4781601046 |
154.22 155.66 |
153.82 156.04 |
-1.44 -0.93 |
22:15:00 09.05.2025 |
1.35 0.88 |
-2.26 -1.44 |
5.75 3.87 |
||
|
Johnson Controls International IE00BY7QL619 |
91.92 91.24 |
90.92 92.06 |
0.68 0.75 |
22:15:00 09.05.2025 |
1.16 1.32 |
6.90 8.42 |
24.35 37.78 |
||
|
JPMorgan Chase US46625H1005 |
253.08 253.47 |
252.35 255.49 |
-0.39 -0.15 |
22:15:00 09.05.2025 |
-26.55 -9.63 |
12.87 5.44 |
57.50 29.99 |
||
|
Juniper Networks US48203R1041 |
36.35 36.30 |
36.17 36.47 |
0.05 0.14 |
22:15:00 09.05.2025 |
0.90 2.52 |
-2.40 -6.15 |
2.10 6.09 |
||
|
Kellanova US4878361082 |
82.48 82.54 |
82.43 82.70 |
-0.06 -0.07 |
22:15:00 09.05.2025 |
0.24 0.29 |
1.88 2.33 |
20.90 33.91 |
||
|
KeyCorp US4932671088 |
15.49 15.57 |
15.39 15.64 |
-0.08 -0.51 |
22:15:00 09.05.2025 |
-2.54 -14.24 |
-3.86 -20.15 |
0.37 2.48 |
||
|
Keysight Technologies US49338L1035 |
154.12 152.24 |
152.65 154.47 |
1.88 1.23 |
22:15:00 09.05.2025 |
-27.78 -15.94 |
-18.64 -11.28 |
-3.56 -2.37 |
||
|
Kimberly-Clark US4943681035 |
133.05 133.54 |
132.85 134.48 |
-0.49 -0.37 |
22:15:00 09.05.2025 |
2.47 1.90 |
0.52 0.39 |
-3.21 -2.36 |
||
|
Kimco Realty US49446R1095 |
20.82 20.68 |
20.57 20.89 |
0.14 0.68 |
22:15:00 09.05.2025 |
-1.78 -7.95 |
-4.05 -16.42 |
1.62 8.53 |
||
|
Kinder Morgan US49456B1017 |
27.31 27.04 |
26.96 27.43 |
0.27 1.00 |
22:15:00 09.05.2025 |
0.17 0.63 |
0.80 3.03 |
8.44 44.97 |
||
|
KLA-Tencor US4824801009 |
701.20 703.33 |
696.73 710.82 |
-2.13 -0.30 |
02:00:00 10.05.2025 |
-68.28 -9.13 |
-6.73 -0.98 |
-34.96 -4.89 |
||
|
Kroger US5010441013 |
71.87 71.81 |
71.20 72.22 |
0.06 0.08 |
22:15:00 09.05.2025 |
7.97 12.26 |
13.66 23.03 |
17.66 31.93 |
||
|
Lam Research US5128073062 |
75.36 74.90 |
74.66 76.30 |
0.46 0.61 |
02:00:00 10.05.2025 |
-9.17 -11.14 |
-6.05 -7.64 |
-18.33 -20.04 |
||
|
Lamb Weston Holdings US5132721045 |
50.83 51.46 |
50.71 51.66 |
-0.63 -1.22 |
22:15:00 09.05.2025 |
-7.70 -13.07 |
-29.09 -36.23 |
-33.89 -39.82 |
||
|
Las Vegas Sands US5178341070 |
39.79 39.76 |
39.66 40.05 |
0.03 0.08 |
22:15:00 09.05.2025 |
-4.17 -9.70 |
-12.65 -24.58 |
-7.91 -16.93 |
||
|
Leidos Holdings US5253271028 |
155.70 154.71 |
154.10 156.93 |
0.99 0.64 |
22:15:00 09.05.2025 |
12.48 8.77 |
-37.88 -19.66 |
11.90 8.33 |
||
|
Lennar US5260571048 |
108.64 109.57 |
108.43 110.35 |
-0.93 -0.85 |
22:15:00 09.05.2025 |
-15.74 -12.91 |
-65.21 -38.04 |
-54.90 -34.08 |
||
|
Linde IE000S9YS762 |
452.66 453.23 |
450.76 455.03 |
-0.57 -0.13 |
02:00:00 10.05.2025 |
-8.00 -1.76 |
-18.42 -3.96 |
17.05 3.97 |
||
|
Live Nation Entertainment US5380341090 |
136.52 134.69 |
134.85 136.93 |
1.83 1.36 |
22:15:00 09.05.2025 |
-14.16 -9.55 |
9.55 7.66 |
37.81 39.25 |
||
|
LKQ US5018892084 |
40.10 40.03 |
39.84 40.16 |
0.07 0.17 |
02:00:00 10.05.2025 |
2.14 5.74 |
1.01 2.63 |
-5.05 -11.36 |
||
|
Lockheed Martin US5398301094 |
473.52 474.53 |
468.58 475.71 |
-1.01 -0.21 |
22:15:00 09.05.2025 |
23.82 5.36 |
-83.63 -15.15 |
1.53 0.33 |
||
|
Loews US5404241086 |
88.40 87.97 |
87.51 88.65 |
0.43 0.49 |
22:15:00 09.05.2025 |
0.01 0.01 |
4.70 5.73 |
8.97 11.53 |
||
|
Lowe's Companies US5486611073 |
222.26 224.48 |
221.46 224.77 |
-2.22 -0.99 |
22:15:00 09.05.2025 |
-28.93 -11.48 |
-43.29 -16.26 |
-8.45 -3.65 |
||
|
Lyondellbasell Industries NL0009434992 |
56.93 57.22 |
56.73 58.44 |
-0.29 -0.51 |
22:15:00 09.05.2025 |
-20.72 -27.05 |
-31.44 -36.00 |
-45.56 -44.91 |
||
|
M&T Bank US55261F1049 |
177.15 177.56 |
176.90 178.10 |
-0.41 -0.23 |
22:15:00 09.05.2025 |
-27.83 -13.89 |
-35.56 -17.09 |
24.24 16.34 |
||
|
Marathon Petroleum Corporation US56585A1025 |
150.89 149.97 |
149.74 152.32 |
0.92 0.61 |
22:15:00 09.05.2025 |
-5.57 -3.71 |
-9.45 -6.14 |
-36.37 -20.10 |
||
|
MarketAxess Holdings US57060D1081 |
231.09 226.24 |
226.54 232.24 |
4.85 2.14 |
02:00:00 10.05.2025 |
27.51 13.66 |
-45.53 -16.59 |
27.99 13.93 |
||
|
Marriott US5719032022 |
257.97 259.30 |
255.69 259.99 |
-1.33 -0.51 |
02:00:00 10.05.2025 |
-52.01 -17.11 |
-25.72 -9.26 |
15.97 6.77 |
||
|
Marsh & McLennan Cos US5717481023 |
226.85 228.43 |
226.67 228.45 |
-1.58 -0.69 |
22:15:00 09.05.2025 |
-0.70 -0.31 |
3.52 1.58 |
22.99 11.29 |
