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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Martin Marietta Materials US5732841060 |
541.85 541.56 |
539.00 543.11 |
0.29 0.05 |
22:15:00 09.05.2025 |
-3.60 -0.67 |
-82.16 -13.31 |
-63.81 -10.66 |
||
|
Masco US5745991068 |
62.10 61.71 |
61.81 62.58 |
0.39 0.63 |
22:15:00 09.05.2025 |
-16.69 -21.61 |
-19.68 -24.53 |
-10.12 -14.32 |
||
|
MasterCard US57636Q1040 |
568.64 567.12 |
564.83 569.46 |
1.52 0.27 |
22:15:00 09.05.2025 |
-3.76 -0.67 |
41.11 7.94 |
105.93 23.38 |
||
|
McCormick US5797802064 |
76.07 76.22 |
75.80 76.53 |
-0.15 -0.20 |
22:15:00 09.05.2025 |
-3.62 -4.62 |
-1.61 -2.11 |
-1.45 -1.90 |
||
|
McDonald's US5801351017 |
313.68 313.49 |
311.25 314.24 |
0.19 0.06 |
22:15:00 09.05.2025 |
22.49 7.64 |
22.13 7.51 |
49.29 18.43 |
||
|
McKesson US58155Q1031 |
693.46 690.25 |
683.06 720.00 |
3.21 0.47 |
22:15:00 09.05.2025 |
115.38 19.37 |
103.56 17.05 |
165.32 30.29 |
||
|
Medtronic IE00BTN1Y115 |
83.48 83.62 |
83.37 84.23 |
-0.14 -0.17 |
22:15:00 09.05.2025 |
-7.69 -8.54 |
-5.80 -6.58 |
0.42 0.51 |
||
|
Merck US58933Y1055 |
75.97 77.65 |
75.83 78.45 |
-1.68 -2.16 |
22:15:00 09.05.2025 |
-8.24 -9.44 |
-22.13 -21.87 |
-51.34 -39.38 |
||
|
Meta Platforms US30303M1027 |
592.49 598.01 |
591.88 606.90 |
-5.52 -0.92 |
23:20:00 09.05.2025 |
-127.21 -17.80 |
-4.39 -0.74 |
119.07 25.43 |
||
|
MetLife US59156R1086 |
77.85 77.59 |
77.69 78.54 |
0.26 0.34 |
22:15:00 09.05.2025 |
-7.50 -8.94 |
-4.60 -5.68 |
5.16 7.24 |
||
|
Mettler-Toledo International US5926881054 |
1’080.98 1’101.63 |
1’079.89 1’101.00 |
-20.65 -1.87 |
22:15:00 09.05.2025 |
-326.63 -23.50 |
-348.15 -24.66 |
-184.37 -14.78 |
||
|
MGM Resorts International US5529531015 |
32.58 32.21 |
32.20 32.63 |
0.37 1.15 |
22:15:00 09.05.2025 |
-3.15 -9.11 |
-6.25 -16.59 |
-9.22 -22.69 |
||
|
Microchip Technology US5950171042 |
55.33 49.14 |
54.00 58.00 |
6.19 12.60 |
23:20:00 09.05.2025 |
-4.65 -8.96 |
-27.10 -36.45 |
-44.82 -48.69 |
||
|
Micron Technology US5951121038 |
85.86 85.15 |
84.68 86.27 |
0.71 0.83 |
23:20:00 09.05.2025 |
-11.79 -12.77 |
-32.90 -29.01 |
-38.70 -32.46 |
||
|
Microsoft US5949181045 |
438.73 438.17 |
435.88 440.45 |
0.56 0.13 |
23:20:00 09.05.2025 |
23.56 5.75 |
7.88 1.85 |
23.97 5.86 |
||
|
Mid-America Apartment Communities US59522J1034 |
163.02 161.66 |
161.41 163.57 |
1.36 0.84 |
22:15:00 09.05.2025 |
6.52 4.12 |
9.96 6.44 |
28.46 20.90 |
||
|
Moderna US60770K1079 |
24.25 24.38 |
24.22 25.32 |
-0.13 -0.53 |
23:20:00 09.05.2025 |
-8.17 -25.06 |
-25.85 -51.41 |
-96.64 -79.82 |
||
|
Mohawk Industries US6081901042 |
106.31 105.11 |
105.01 106.49 |
1.20 1.14 |
22:15:00 09.05.2025 |
-18.99 -15.78 |
-43.73 -30.14 |
-16.77 -14.20 |
||
|
Molina Healthcare US60855R1005 |
322.20 325.86 |
322.18 327.25 |
-3.66 -1.12 |
22:15:00 09.05.2025 |
32.23 11.35 |
-21.49 -6.36 |
-33.62 -9.61 |
||
|
Molson Coors Brewing Company US60871R2094 |
54.63 54.26 |
54.00 55.40 |
0.37 0.68 |
22:15:00 09.05.2025 |
2.64 4.87 |
0.17 0.30 |
-1.37 -2.35 |
||
|
Mondelez US6092071058 |
66.37 67.22 |
66.32 67.11 |
-0.85 -1.26 |
23:20:00 09.05.2025 |
9.06 15.50 |
1.79 2.72 |
-3.38 -4.77 |
||
|
Monolithic Power Systems US6098391054 |
637.77 639.93 |
630.86 652.91 |
-2.16 -0.34 |
23:20:00 09.05.2025 |
-97.26 -13.50 |
-152.22 -19.64 |
-79.23 -11.28 |
||
|
Monster Beverage US61174X1090 |
61.00 60.14 |
58.80 61.83 |
0.86 1.43 |
23:20:00 09.05.2025 |
13.45 28.88 |
5.29 9.67 |
5.35 9.79 |
||
|
Moody's US6153691059 |
470.67 471.67 |
468.63 471.51 |
-1.00 -0.21 |
22:15:00 09.05.2025 |
-40.38 -8.02 |
-2.65 -0.57 |
68.95 17.50 |
||
|
Morgan Stanley US6174464486 |
121.70 121.88 |
121.47 123.11 |
-0.18 -0.15 |
22:15:00 09.05.2025 |
-21.65 -15.47 |
-10.11 -7.87 |
22.54 23.53 |
||
|
Motorola Solutions US6200763075 |
406.50 410.37 |
404.38 411.57 |
-3.87 -0.94 |
22:15:00 09.05.2025 |
-66.67 -13.91 |
-57.31 -12.19 |
54.47 15.21 |
||
|
MSCI US55354G1004 |
556.56 557.98 |
554.72 559.26 |
-1.42 -0.25 |
22:15:00 09.05.2025 |
-34.22 -5.91 |
-30.49 -5.30 |
73.77 15.65 |
||
|
Nasdaq US6311031081 |
79.21 79.00 |
78.84 79.74 |
0.21 0.27 |
23:20:00 09.05.2025 |
-4.74 -5.72 |
-0.10 -0.13 |
17.18 28.21 |
||
|
NetApp US64110D1046 |
93.45 94.44 |
93.23 95.16 |
-0.99 -1.05 |
23:20:00 09.05.2025 |
-30.65 -24.94 |
-30.57 -24.89 |
-15.10 -14.06 |
||
|
Netflix US64110L1061 |
1’140.22 1’144.43 |
1’133.22 1’150.09 |
-4.21 -0.37 |
23:20:00 09.05.2025 |
123.76 12.21 |
341.15 42.83 |
531.69 87.74 |
||
|
Newmont Corporation US6516391066 |
53.98 52.83 |
52.97 54.10 |
1.15 2.18 |
22:15:00 09.05.2025 |
9.77 21.79 |
9.45 20.93 |
13.17 31.78 |
||
|
News b US65249B2088 |
32.57 32.50 |
32.38 33.32 |
0.07 0.22 |
23:20:00 09.05.2025 |
-1.88 -5.54 |
0.72 2.30 |
6.79 26.89 |
||
|
News US65249B1098 |
28.06 28.48 |
27.89 28.80 |
-0.42 -1.47 |
23:20:00 09.05.2025 |
-1.31 -4.51 |
-1.43 -4.90 |
3.31 13.55 |
||
|
NextEra Energy US65339F1012 |
70.31 68.32 |
68.48 70.49 |
1.99 2.91 |
22:15:00 09.05.2025 |
-1.73 -2.53 |
-8.08 -10.83 |
-5.41 -7.52 |
||
|
Nike US6541061031 |
58.30 58.91 |
58.22 59.37 |
-0.61 -1.04 |
22:15:00 09.05.2025 |
-11.64 -16.95 |
-18.88 -24.87 |
-36.74 -39.18 |
||
|
Nisource US65473P1057 |
39.58 39.61 |
39.22 39.71 |
-0.03 -0.08 |
22:15:00 09.05.2025 |
1.43 3.77 |
4.36 12.46 |
10.31 35.49 |
||
|
Norfolk Southern US6558441084 |
223.50 224.07 |
222.03 224.81 |
-0.57 -0.25 |
22:15:00 09.05.2025 |
-30.47 -12.23 |
-52.08 -19.24 |
-13.69 -5.89 |
||
|
Northern Trust US6658591044 |
100.59 100.42 |
100.25 100.83 |
0.17 0.17 |
23:20:00 09.05.2025 |
-16.62 -14.64 |
-8.36 -7.94 |
12.23 14.45 |
||
|
Northrop Grumman US6668071029 |
482.62 484.37 |
476.11 485.12 |
-1.75 -0.36 |
22:15:01 09.05.2025 |
18.90 4.03 |
-33.10 -6.36 |
13.73 2.90 |
||
|
Norwegian Cruise Line BMG667211046 |
17.70 17.88 |
17.47 17.96 |
-0.18 -1.01 |
22:15:00 09.05.2025 |
-10.06 -36.81 |
-9.78 -36.16 |
1.67 10.71 |
||
|
NRG Energy US6293775085 |
119.33 120.34 |
117.44 120.50 |
-1.01 -0.84 |
22:15:00 09.05.2025 |
14.00 13.59 |
20.61 21.38 |
43.61 59.41 |
||
|
Nucor US6703461052 |
115.22 115.49 |
114.25 116.40 |
-0.27 -0.23 |
22:15:00 09.05.2025 |
-13.41 -10.29 |
-44.32 -27.50 |
-54.94 -31.98 |
||
|
NVIDIA US67066G1040 |
116.65 117.37 |
115.21 118.23 |
-0.72 -0.61 |
23:20:00 09.05.2025 |
-16.30 -12.55 |
-35.34 -23.74 |
22.99 25.38 |
||
|
NVR US62944T1051 |
7’150.19 7’227.75 |
7’149.79 7’274.00 |
-77.56 -1.07 |
22:15:00 09.05.2025 |
-596.96 -7.90 |
-2’260.14 -24.51 |
-793.33 -10.23 |
||
|
NXP Semiconductors NL0009538784 |
191.88 188.57 |
189.50 194.05 |
3.31 1.76 |
23:20:00 09.05.2025 |
-30.52 -14.33 |
-53.71 -22.75 |
-76.24 -29.48 |
||
|
O Reilly Automotive US67103H1077 |
1’359.34 1’360.15 |
1’349.29 1’363.02 |
-0.81 -0.06 |
23:20:00 09.05.2025 |
69.89 5.31 |
172.13 14.17 |
365.93 35.85 |
||
|
Occidental Petroleum US6745991058 |
42.16 41.44 |
41.45 42.34 |
0.72 1.74 |
22:15:00 09.05.2025 |
-7.50 -16.03 |
-11.93 -23.30 |
-25.79 -39.63 |
||
|
The Mosaic US61945C1036 |
32.67 32.25 |
31.86 32.71 |
0.42 1.30 |
22:15:00 09.05.2025 |
3.60 13.41 |
2.11 7.45 |
0.57 1.91 |
