S&P 500 998434 / US78378X1072
6’490.81
Pkt
9.31
Pkt
0.14 %
18:37:15
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 |
623.31 622.64 |
619.58 625.75 |
0.67 0.11 |
18:17:22 08.09.2025 |
61.63 11.21 |
149.28 32.32 |
99.94 19.55 |
||
|
Masco US5745991068 |
75.41 76.07 |
74.26 75.95 |
-0.66 -0.87 |
18:22:19 08.09.2025 |
8.97 14.16 |
-0.17 -0.23 |
-5.81 -7.44 |
||
|
MasterCard US57636Q1040 |
587.12 584.22 |
580.99 587.29 |
2.90 0.50 |
18:20:51 08.09.2025 |
9.15 1.57 |
38.21 6.88 |
110.14 22.80 |
||
|
McCormick US5797802064 |
70.10 70.91 |
69.54 70.50 |
-0.81 -1.14 |
18:22:28 08.09.2025 |
-3.40 -4.64 |
-12.52 -15.20 |
-12.23 -14.90 |
||
|
McDonald's US5801351017 |
312.00 314.38 |
310.00 313.08 |
-2.38 -0.76 |
18:22:43 08.09.2025 |
4.82 1.55 |
10.62 3.47 |
28.36 9.85 |
||
|
McKesson US58155Q1031 |
690.87 687.40 |
685.12 692.72 |
3.47 0.50 |
18:17:38 08.09.2025 |
-18.62 -2.62 |
47.15 7.32 |
119.56 20.93 |
||
|
Medtronic IE00BTN1Y115 |
92.32 92.90 |
91.40 92.55 |
-0.58 -0.62 |
18:22:39 08.09.2025 |
6.65 7.77 |
-0.78 -0.84 |
1.22 1.34 |
||
|
Merck US58933Y1055 |
83.79 84.71 |
82.82 84.22 |
-0.92 -1.09 |
18:22:24 08.09.2025 |
5.91 7.55 |
-8.38 -9.05 |
-31.62 -27.31 |
||
|
Meta Platforms US30303M1027 |
761.08 752.45 |
755.60 766.50 |
8.63 1.15 |
18:22:23 08.09.2025 |
49.10 7.14 |
97.05 15.16 |
224.31 43.75 |
||
|
MetLife US59156R1086 |
79.23 79.51 |
77.89 79.41 |
-0.28 -0.35 |
18:22:40 08.09.2025 |
1.76 2.23 |
-0.99 -1.21 |
3.05 3.93 |
||
|
Mettler-Toledo International US5926881054 |
1’289.47 1’305.71 |
1’289.47 1’296.19 |
-16.24 -1.24 |
16:25:33 08.09.2025 |
98.93 8.46 |
27.63 2.23 |
-119.04 -8.58 |
||
|
MGM Resorts International US5529531015 |
36.22 36.68 |
35.89 36.69 |
-0.46 -1.25 |
18:22:13 08.09.2025 |
6.12 19.13 |
5.50 16.87 |
1.50 4.10 |
||
|
Microchip Technology US5950171042 |
65.59 65.92 |
65.09 66.88 |
-0.33 -0.50 |
18:22:45 08.09.2025 |
-1.39 -2.15 |
5.14 8.84 |
-13.61 -17.70 |
||
|
Micron Technology US5951121038 |
131.37 131.37 |
128.42 132.25 |
0.00 0.00 |
18:22:45 08.09.2025 |
15.47 14.98 |
27.52 30.18 |
29.43 32.96 |
||
|
Microsoft US5949181045 |
498.89 495.00 |
495.04 501.16 |
3.89 0.79 |
18:22:50 08.09.2025 |
41.48 8.94 |
116.74 30.04 |
96.45 23.59 |
||
|
Mid-America Apartment Communities US59522J1034 |
144.35 145.40 |
143.61 144.47 |
-1.05 -0.72 |
18:21:12 08.09.2025 |
-8.45 -5.56 |
-24.74 -14.71 |
-19.59 -12.02 |
||
|
Moderna US60770K1079 |
24.19 25.14 |
23.79 24.87 |
-0.95 -3.78 |
18:22:16 08.09.2025 |
-3.22 -11.81 |
-6.32 -20.81 |
-48.44 -66.82 |
||
|
Mohawk Industries US6081901042 |
138.70 139.29 |
137.02 139.11 |
-0.59 -0.42 |
18:20:47 08.09.2025 |
29.55 29.25 |
17.60 15.58 |
-20.05 -13.31 |
||
|
Molina Healthcare US60855R1005 |
173.25 174.65 |
171.75 175.51 |
-1.40 -0.80 |
18:20:56 08.09.2025 |
-115.57 -39.50 |
-129.45 -42.24 |
-154.20 -46.55 |
||
|
Molson Coors Brewing Company US60871R2094 |
49.95 50.39 |
49.46 50.17 |
-0.44 -0.87 |
18:22:10 08.09.2025 |
-2.96 -5.61 |
-9.77 -16.40 |
-5.94 -10.65 |
||
|
Mondelez US6092071058 |
61.61 61.74 |
61.00 61.76 |
-0.13 -0.21 |
18:22:43 08.09.2025 |
-5.33 -8.00 |
-3.99 -6.11 |
-13.97 -18.56 |
||
|
Monolithic Power Systems US6098391054 |
856.68 865.86 |
856.68 877.85 |
-9.18 -1.06 |
17:51:48 08.09.2025 |
132.81 19.12 |
239.41 40.71 |
-22.95 -2.70 |
||
|
Monster Beverage US61174X1090 |
62.95 62.46 |
62.10 63.00 |
0.49 0.78 |
18:22:19 08.09.2025 |
0.35 0.55 |
8.69 15.85 |
15.13 31.27 |
||
|
Moody's US6153691059 |
504.96 499.03 |
499.00 505.19 |
5.93 1.19 |
18:16:14 08.09.2025 |
10.92 2.25 |
15.14 3.15 |
11.95 2.47 |
||
|
Morgan Stanley US6174464486 |
147.66 148.09 |
147.33 149.14 |
-0.43 -0.29 |
18:22:23 08.09.2025 |
20.37 15.89 |
26.81 22.03 |
48.38 48.31 |
||
|
Motorola Solutions US6200763075 |
477.02 478.98 |
476.25 478.00 |
-1.96 -0.41 |
18:19:56 08.09.2025 |
56.76 13.60 |
51.10 12.08 |
36.71 8.39 |
||
|
MSCI US55354G1004 |
561.84 555.15 |
557.17 561.98 |
6.69 1.21 |
18:11:29 08.09.2025 |
-15.30 -2.70 |
-16.01 -2.82 |
-21.33 -3.72 |
||
|
Nasdaq US6311031081 |
94.27 93.48 |
93.52 94.27 |
0.79 0.85 |
18:22:51 08.09.2025 |
9.90 11.80 |
15.01 19.06 |
20.29 27.61 |
||
|
NetApp US64110D1046 |
120.56 118.75 |
118.48 120.60 |
1.81 1.52 |
18:21:01 08.09.2025 |
12.71 12.25 |
22.91 24.49 |
-2.61 -2.19 |
||
|
Netflix US64110L1061 |
1’246.79 1’243.82 |
1’232.00 1’252.00 |
2.97 0.24 |
18:20:00 08.09.2025 |
-13.48 -1.09 |
253.60 26.07 |
546.50 80.41 |
||
|
Newmont Corporation US6516391066 |
76.22 76.17 |
75.23 77.03 |
0.05 0.07 |
18:22:50 08.09.2025 |
20.14 36.43 |
32.91 77.42 |
23.81 46.13 |
||
|
News b US65249B2088 |
33.80 33.40 |
33.12 33.84 |
0.40 1.18 |
18:19:01 08.09.2025 |
0.73 2.27 |
1.20 3.79 |
4.66 16.51 |
||
|
News US65249B1098 |
29.87 29.44 |
29.15 29.92 |
0.43 1.46 |
18:22:44 08.09.2025 |
1.09 3.91 |
0.88 3.14 |
1.80 6.63 |
||
|
NextEra Energy US65339F1012 |
69.69 70.90 |
69.26 70.79 |
-1.21 -1.71 |
18:22:48 08.09.2025 |
1.75 2.50 |
0.78 1.10 |
-9.45 -11.66 |
||
|
Nike US6541061031 |
74.22 73.91 |
73.73 74.57 |
0.31 0.42 |
18:22:51 08.09.2025 |
11.97 19.07 |
-2.58 -3.34 |
-6.28 -7.75 |
||
|
Nisource US65473P1057 |
40.33 40.33 |
40.10 40.50 |
-0.01 -0.01 |
18:20:00 08.09.2025 |
2.72 6.96 |
2.03 5.10 |
8.58 25.83 |
||
|
Norfolk Southern US6558441084 |
276.23 277.75 |
275.07 277.52 |
-1.52 -0.55 |
18:22:28 08.09.2025 |
30.79 12.45 |
39.68 16.64 |
18.50 7.12 |
||
|
Northern Trust US6658591044 |
126.73 127.27 |
126.55 127.94 |
-0.54 -0.42 |
18:17:23 08.09.2025 |
23.60 22.24 |
25.33 24.27 |
40.25 45.00 |
||
|
Northrop Grumman US6668071029 |
576.74 580.80 |
571.46 579.10 |
-4.06 -0.70 |
18:21:05 08.09.2025 |
89.72 18.26 |
117.18 25.26 |
57.33 10.95 |
||
|
Norwegian Cruise Line BMG667211046 |
25.03 25.66 |
24.61 25.73 |
-0.63 -2.46 |
18:22:48 08.09.2025 |
6.94 37.72 |
4.21 19.92 |
8.05 46.56 |
||
|
NRG Energy US6293775085 |
146.18 147.66 |
144.94 149.55 |
-1.48 -1.00 |
18:22:39 08.09.2025 |
-10.06 -6.41 |
46.66 46.54 |
67.78 85.66 |
||
|
Nucor US6703461052 |
146.03 147.26 |
145.49 147.58 |
-1.23 -0.84 |
18:22:36 08.09.2025 |
23.35 19.16 |
15.70 12.12 |
3.50 2.47 |
||
|
NVIDIA US67066G1040 |
170.11 167.02 |
167.57 170.96 |
3.09 1.85 |
18:22:51 08.09.2025 |
28.70 20.22 |
54.63 47.10 |
64.41 60.64 |
||
|
NVR US62944T1051 |
8’522.84 8’502.00 |
8’440.79 8’541.22 |
20.84 0.25 |
18:09:10 08.09.2025 |
979.36 13.58 |
988.52 13.73 |
-960.17 -10.49 |
||
|
NXP Semiconductors NL0009538784 |
224.89 226.74 |
224.80 228.63 |
-1.85 -0.82 |
18:19:22 08.09.2025 |
18.18 8.66 |
17.04 8.07 |
-10.66 -4.46 |
||
|
O Reilly Automotive US67103H1077 |
105.88 104.84 |
104.91 106.13 |
1.04 0.99 |
18:21:18 08.09.2025 |
12.73 13.98 |
13.39 14.80 |
27.99 36.90 |
||
|
Occidental Petroleum US6745991058 |
45.07 45.91 |
44.77 46.21 |
-0.84 -1.83 |
18:22:42 08.09.2025 |
4.39 10.47 |
-0.23 -0.49 |
-8.33 -15.25 |
||
|
The Mosaic US61945C1036 |
32.44 32.45 |
32.42 33.02 |
-0.01 -0.03 |
18:21:38 08.09.2025 |
-4.13 -11.22 |
9.61 41.64 |
5.33 19.48 |
