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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Old Dominion Freight Line US6795801009 |
158.28 160.12 |
157.42 160.27 |
-1.84 -1.15 |
02:00:00 10.05.2025 |
-41.61 -21.10 |
-70.52 -31.19 |
-26.11 -14.37 |
||
|
Omnicom Group US6819191064 |
75.95 76.46 |
75.78 77.00 |
-0.51 -0.67 |
22:15:00 09.05.2025 |
-7.92 -9.45 |
-28.58 -27.36 |
-19.19 -20.19 |
||
|
ONEOK US6826801036 |
82.30 82.25 |
82.09 83.89 |
0.05 0.06 |
22:15:00 09.05.2025 |
-15.56 -16.24 |
-26.91 -25.11 |
1.11 1.40 |
||
|
Oracle US68389X1054 |
150.34 150.30 |
149.81 151.76 |
0.04 0.03 |
22:15:00 09.05.2025 |
-25.09 -14.38 |
-39.88 -21.07 |
31.98 27.24 |
||
|
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 |
97.00 97.32 |
96.94 97.52 |
-0.32 -0.33 |
22:15:00 09.05.2025 |
2.49 2.63 |
-2.71 -2.71 |
2.80 2.96 |
||
|
Paccar US6937181088 |
90.66 91.56 |
90.50 91.92 |
-0.90 -0.98 |
02:00:00 10.05.2025 |
-17.30 -16.32 |
-25.66 -22.43 |
-18.33 -17.12 |
||
|
Packaging US6951561090 |
181.42 183.42 |
178.97 182.77 |
-2.00 -1.09 |
22:15:00 09.05.2025 |
-30.22 -14.38 |
-60.59 -25.18 |
1.46 0.82 |
||
|
Palantir US69608A1088 |
117.30 119.15 |
114.91 119.00 |
-1.85 -1.55 |
02:00:00 10.05.2025 |
-0.37 -0.33 |
52.09 89.21 |
88.92 412.43 |
||
|
Palo Alto Networks US6974351057 |
186.93 188.53 |
184.71 189.72 |
-1.60 -0.85 |
02:00:00 10.05.2025 |
-5.80 -2.99 |
-7.56 -3.86 |
36.64 24.18 |
||
|
Paramount Global US92556H2067 |
11.94 11.68 |
11.73 12.03 |
0.26 2.23 |
02:00:00 10.05.2025 |
0.94 8.84 |
0.50 4.52 |
-1.25 -9.75 |
||
|
Parker Hannifin US7010941042 |
647.59 641.50 |
641.86 650.96 |
6.09 0.95 |
22:15:00 09.05.2025 |
-60.92 -8.91 |
-72.56 -10.43 |
68.11 12.27 |
||
|
Paychex US7043261079 |
151.65 151.33 |
150.79 152.05 |
0.32 0.21 |
02:00:00 10.05.2025 |
3.58 2.44 |
1.75 1.18 |
29.13 24.04 |
||
|
Paycom Software US70432V1026 |
252.70 249.35 |
248.29 255.11 |
3.35 1.34 |
22:15:00 09.05.2025 |
28.89 14.46 |
-0.08 -0.03 |
56.39 32.73 |
||
|
PayPal US70450Y1038 |
70.26 70.48 |
70.04 71.32 |
-0.22 -0.31 |
02:00:00 10.05.2025 |
-8.62 -11.15 |
-14.32 -17.25 |
4.88 7.65 |
||
|
Pentair IE00BLS09M33 |
93.46 93.53 |
93.06 93.90 |
-0.07 -0.07 |
22:15:00 09.05.2025 |
-6.09 -6.22 |
-12.57 -12.05 |
8.42 10.10 |
||
|
PepsiCo US7134481081 |
130.44 131.43 |
130.20 131.63 |
-0.99 -0.75 |
02:00:00 10.05.2025 |
-12.66 -8.76 |
-33.19 -20.10 |
-45.49 -25.64 |
||
|
PerkinElmer US7140461093 |
91.25 92.90 |
91.20 93.01 |
-1.65 -1.78 |
22:15:01 09.05.2025 |
-27.27 -22.94 |
-30.88 -25.21 |
-11.24 -10.93 |
||
|
Pfizer US7170811035 |
22.28 22.97 |
22.26 22.60 |
-0.69 -3.00 |
22:15:00 09.05.2025 |
-2.95 -11.46 |
-3.93 -14.71 |
-5.48 -19.38 |
||
|
Philip Morris US7181721090 |
169.70 172.00 |
169.38 171.71 |
-2.30 -1.34 |
22:15:00 09.05.2025 |
30.95 21.43 |
49.12 38.91 |
77.11 78.48 |
||
|
Phillips 66 US7185461040 |
110.92 109.19 |
109.40 111.17 |
1.73 1.58 |
22:15:00 09.05.2025 |
-14.75 -12.26 |
-20.90 -16.53 |
-41.39 -28.17 |
||
|
Pinnacle West Capital US7234841010 |
91.61 92.01 |
90.97 92.21 |
-0.40 -0.43 |
22:15:00 09.05.2025 |
6.84 7.86 |
2.00 2.18 |
17.18 22.42 |
||
|
PNC Financial Services Group US6934751057 |
166.44 166.73 |
166.14 167.34 |
-0.29 -0.17 |
22:15:00 09.05.2025 |
-36.74 -18.30 |
-39.99 -19.61 |
6.77 4.31 |
||
|
Pool US73278L1052 |
301.92 301.64 |
298.76 303.89 |
0.28 0.09 |
02:00:00 10.05.2025 |
-35.92 -10.83 |
-76.79 -20.61 |
-70.03 -19.14 |
||
|
PPG Industries US6935061076 |
109.44 108.61 |
108.92 109.97 |
0.83 0.76 |
22:15:00 09.05.2025 |
-8.08 -7.04 |
-18.76 -14.95 |
-26.67 -19.99 |
||
|
PPL US69351T1060 |
35.51 35.62 |
35.21 35.74 |
-0.11 -0.31 |
22:15:00 09.05.2025 |
2.19 6.41 |
3.27 9.89 |
7.81 27.38 |
||
|
Principal Financial Group US74251V1026 |
78.90 78.84 |
78.57 79.23 |
0.06 0.08 |
02:00:00 10.05.2025 |
-4.78 -5.81 |
-7.90 -9.25 |
-5.43 -6.54 |
||
|
Procter & Gamble US7427181091 |
157.66 158.65 |
157.44 158.97 |
-0.99 -0.62 |
22:15:00 09.05.2025 |
-8.68 -5.17 |
-8.42 -5.02 |
-5.78 -3.50 |
||
|
Progressive US7433151039 |
284.51 283.92 |
283.58 286.93 |
0.59 0.21 |
22:15:00 09.05.2025 |
35.78 14.28 |
24.86 9.51 |
70.48 32.64 |
||
|
Prologis US74340W1036 |
106.91 105.49 |
105.38 107.28 |
1.42 1.35 |
22:15:00 09.05.2025 |
-12.31 -10.49 |
-10.79 -9.32 |
-0.84 -0.79 |
||
|
Prudential Financial US7443201022 |
103.59 103.61 |
103.19 104.31 |
-0.02 -0.02 |
22:15:00 09.05.2025 |
-11.59 -10.27 |
-20.66 -16.95 |
-15.46 -13.25 |
||
|
PTC US69370C1009 |
163.02 164.74 |
162.84 165.13 |
-1.72 -1.04 |
02:00:00 10.05.2025 |
-7.97 -4.72 |
-31.78 -16.48 |
-17.28 -9.69 |
||
|
US7445731067 |
78.94 79.48 |
78.65 79.77 |
-0.54 -0.68 |
22:15:00 09.05.2025 |
-3.85 -4.60 |
-6.03 -7.03 |
7.23 9.96 |
||
|
US74460D1090 |
304.07 300.70 |
299.96 304.83 |
3.37 1.12 |
22:15:00 09.05.2025 |
-2.71 -0.90 |
-39.52 -11.64 |
30.88 11.48 |
||
|
PulteGroup US7458671010 |
102.47 103.36 |
102.07 103.67 |
-0.89 -0.86 |
22:15:00 09.05.2025 |
-4.55 -4.30 |
-31.38 -23.65 |
-14.47 -12.50 |
||
|
QUALCOMM US7475251036 |
145.18 145.10 |
144.64 146.97 |
0.08 0.06 |
02:00:00 10.05.2025 |
-23.66 -14.09 |
-26.61 -15.57 |
-36.25 -20.08 |
||
|
Quanta Services US74762E1029 |
325.89 326.25 |
321.61 326.37 |
-0.36 -0.11 |
22:15:00 09.05.2025 |
11.35 3.64 |
-7.39 -2.23 |
58.61 22.12 |
||
|
Quest Diagnostics US74834L1008 |
176.96 175.90 |
175.12 177.95 |
1.06 0.60 |
22:15:00 09.05.2025 |
13.93 8.56 |
17.20 10.79 |
40.43 29.70 |
||
|
Ralph Lauren a US7512121010 |
248.74 251.47 |
247.08 251.79 |
-2.73 -1.09 |
22:15:00 09.05.2025 |
-28.58 -10.63 |
17.79 7.99 |
75.21 45.54 |
||
|
Raymond James Financial US7547301090 |
145.37 145.54 |
144.22 146.24 |
-0.17 -0.12 |
22:15:00 09.05.2025 |
-24.23 -14.47 |
-15.53 -9.78 |
17.80 14.19 |
||
|
Realty Income US7561091049 |
56.69 56.25 |
55.91 56.88 |
0.44 0.78 |
22:15:00 09.05.2025 |
2.62 4.84 |
-0.77 -1.34 |
1.95 3.56 |
||
|
Regency Centers US7588491032 |
72.38 71.90 |
71.58 72.69 |
0.48 0.67 |
02:00:00 10.05.2025 |
-2.01 -2.72 |
-2.23 -3.00 |
13.34 22.74 |
||
|
Regeneron Pharmaceuticals US75886F1075 |
527.78 547.67 |
527.17 551.54 |
-19.89 -3.63 |
02:00:00 10.05.2025 |
-149.07 -21.00 |
-267.49 -32.29 |
-394.83 -41.31 |
||
|
Regions Financial US7591EP1005 |
21.16 21.30 |
21.11 21.37 |
-0.14 -0.66 |
22:15:00 09.05.2025 |
-3.67 -15.01 |
-4.84 -18.89 |
1.04 5.27 |
||
|
Republic Services US7607591002 |
248.58 249.33 |
247.49 249.07 |
-0.75 -0.30 |
22:15:00 09.05.2025 |
30.74 13.91 |
40.22 19.01 |
64.48 34.42 |
||
|
ResMed US7611521078 |
245.04 243.09 |
242.57 245.34 |
1.95 0.80 |
22:15:00 09.05.2025 |
7.76 3.28 |
-7.68 -3.04 |
31.82 14.95 |
||
|
Rockwell Automation US7739031091 |
294.80 291.24 |
290.14 295.98 |
3.56 1.22 |
22:15:00 09.05.2025 |
14.77 5.50 |
11.03 4.05 |
9.58 3.50 |
||
|
Rollins US7757111049 |
56.72 56.69 |
56.36 56.85 |
0.03 0.05 |
22:15:00 09.05.2025 |
6.83 13.64 |
6.73 13.41 |
10.27 22.02 |
||
|
Roper Technolgies US7766961061 |
570.48 574.98 |
564.37 574.54 |
-4.50 -0.78 |
02:00:00 10.05.2025 |
1.53 0.27 |
6.67 1.18 |
53.24 10.22 |
