anmelden
S&P 500
7.784,24
PKT
-14,75
PKT
-0,19
%
Indikation*
7.785,76
PKT
-13,23
PKT
-0,17
%
Offiziell
Handle Aktien, ETFs, Derivate & Kryptos ohne Ordergebühren (zzgl. Spreads) beim ‘Kostensieger’ finanzen.net zero (Stiftung Warentest 12/2025)
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Northrop Grumman US6668071029 |
585,87 | 574,74 | 575,86 | 586,35 | 11,13 | 1,94 |
23:51 14.08.2026 |
273.862 | |
|
Willis Towers Watson IE00BDB6Q211 |
331,59 | 333,99 | 329,60 | 335,14 | -2,40 | -0,72 |
23:51 14.08.2026 |
273.600 | |
|
Equifax US2944291051 |
180,85 | 185,58 | 180,77 | 187,09 | -4,73 | -2,55 |
23:51 14.08.2026 |
273.124 | |
|
Northern Trust US6658591044 |
191,41 | 190,48 | 190,10 | 191,86 | 0,93 | 0,49 |
23:51 14.08.2026 |
269.867 | |
|
Williams-Sonoma US9699041011 |
241,58 | 242,44 | 240,62 | 244,12 | -0,86 | -0,35 |
23:51 14.08.2026 |
268.948 | |
|
J.B. Hunt Transportation Services US4456581077 |
279,71 | 282,32 | 278,97 | 285,69 | -2,61 | -0,92 |
23:51 14.08.2026 |
268.401 | |
|
Arthur J. Gallagher US3635761097 |
251,21 | 253,49 | 250,12 | 254,39 | -2,28 | -0,90 |
23:51 14.08.2026 |
264.399 | |
|
Expeditors International of Washington US3021301094 |
186,12 | 187,05 | 186,03 | 189,70 | -0,93 | -0,50 |
23:51 14.08.2026 |
259.198 | |
|
Allegion IE00BFRT3W74 |
164,78 | 166,44 | 163,69 | 166,28 | -1,66 | -1,00 |
23:51 14.08.2026 |
259.041 | |
|
Humana US4448591028 |
389,05 | 384,97 | 380,51 | 389,70 | 4,08 | 1,06 |
23:51 14.08.2026 |
258.215 | |
|
Mid-America Apartment Communities US59522J1034 |
133,49 | 134,20 | 133,31 | 135,00 | -0,71 | -0,53 |
23:51 14.08.2026 |
257.867 | |
|
Vulcan Materials US9291601097 |
282,00 | 277,52 | 277,59 | 282,11 | 4,48 | 1,61 |
23:51 14.08.2026 |
254.498 | |
|
Pinnacle West Capital US7234841010 |
101,48 | 100,72 | 100,39 | 101,65 | 0,76 | 0,75 |
23:51 14.08.2026 |
251.881 | |
|
PNC Financial Services Group US6934751057 |
256,97 | 255,20 | 255,00 | 257,28 | 1,77 | 0,69 |
23:51 14.08.2026 |
251.701 | |
|
Align Technology US0162551016 |
181,31 | 176,20 | 176,73 | 182,06 | 5,11 | 2,90 |
23:51 14.08.2026 |
250.926 | |
|
Verisk Analytics A US92345Y1064 |
181,67 | 185,94 | 180,91 | 187,54 | -4,27 | -2,30 |
23:51 14.08.2026 |
248.264 | |
|
IQVIA US46266C1053 |
236,66 | 241,52 | 236,03 | 241,00 | -4,86 | -2,01 |
23:51 14.08.2026 |
245.922 | |
|
Principal Financial Group US74251V1026 |
113,98 | 114,93 | 113,84 | 115,19 | -0,95 | -0,83 |
23:51 14.08.2026 |
243.664 | |
|
Illinois Tool Works US4523081093 |
290,81 | 290,98 | 288,23 | 290,92 | -0,17 | -0,06 |
23:51 14.08.2026 |
243.032 | |
|
Jack Henry Associates US4262811015 |
153,31 | 155,86 | 152,40 | 156,24 | -2,55 | -1,64 |
23:51 14.08.2026 |
239.813 | |
|
Equinix US29444U7000 |
1102,10 | 1073,78 | 1076,44 | 1105,00 | 28,32 | 2,64 |
23:51 14.08.2026 |
239.655 | |
|
STERIS IE00BFY8C754 |
233,28 | 236,07 | 232,54 | 236,54 | -2,79 | -1,18 |
23:51 14.08.2026 |
237.703 | |
|
Deere US2441991054 |
608,85 | 612,38 | 608,12 | 615,93 | -3,53 | -0,58 |
23:51 14.08.2026 |
235.046 | |
|
HCA US40412C1018 |
404,68 | 411,74 | 403,80 | 412,52 | -7,06 | -1,71 |
23:51 14.08.2026 |
234.845 | |
|
PerkinElmer US7140461093 |
116,84 | 117,50 | 116,51 | 117,66 | -0,66 | -0,56 |
23:51 14.08.2026 |
234.584 | |
|
Trane Technologies IE00BK9ZQ967 |
480,20 | 477,69 | 476,09 | 480,82 | 2,51 | 0,53 |
23:51 14.08.2026 |
230.100 | |
|
Ecolab US2788651006 |
276,11 | 276,26 | 274,30 | 276,90 | -0,15 | -0,05 |
23:51 14.08.2026 |
225.865 | |
|
Biogen US09062X1037 |
209,83 | 210,65 | 208,22 | 210,67 | -0,82 | -0,39 |
23:51 14.08.2026 |
225.677 | |
|
Broadridge Financial Solutions US11133T1034 |
171,01 | 172,24 | 169,66 | 173,35 | -1,23 | -0,71 |
23:51 14.08.2026 |
225.100 | |
|
Avery Dennison US0536111091 |
178,93 | 180,01 | 176,51 | 179,58 | -1,08 | -0,60 |
23:51 14.08.2026 |
221.711 | |
|
Cummins US2310211063 |
631,26 | 631,61 | 628,29 | 639,96 | -0,35 | -0,06 |
23:51 14.08.2026 |
216.928 | |
|
Ulta Beauty US90384S3031 |
510,75 | 515,57 | 507,01 | 516,99 | -4,82 | -0,93 |
23:51 14.08.2026 |
215.663 | |
|
Charles River Laboratories International US1598641074 |
280,05 | 281,27 | 276,67 | 281,45 | -1,22 | -0,43 |
23:51 14.08.2026 |
211.424 | |
|
SBA Communications REIT (A) US78410G1040 |
185,20 | 186,19 | 185,14 | 187,34 | -0,99 | -0,53 |
23:51 14.08.2026 |
206.425 | |
|
Dover US2600031080 |
207,07 | 206,66 | 206,35 | 208,04 | 0,41 | 0,20 |
23:51 14.08.2026 |
205.537 | |
|
TKO GROUP US87256C1018 |
201,28 | 199,68 | 199,97 | 202,67 | 1,60 | 0,80 |
23:51 14.08.2026 |
204.728 | |
|
Quanta Services US74762E1029 |
685,78 | 672,78 | 673,00 | 691,74 | 13,00 | 1,93 |
23:51 14.08.2026 |
199.699 | |
|
M&T Bank US55261F1049 |
254,09 | 253,25 | 253,15 | 255,60 | 0,84 | 0,33 |
23:51 14.08.2026 |
199.171 | |
|
General Dynamics US3695501086 |
395,78 | 392,96 | 392,74 | 396,14 | 2,82 | 0,72 |
23:51 14.08.2026 |
195.149 | |
|
Garmin CH0114405324 |
310,20 | 311,93 | 309,20 | 313,47 | -1,73 | -0,55 |
23:51 14.08.2026 |
194.344 |
** an der Heimatbörse
DAX, TecDAX-, MDAX-, SDAX-, CAC- und Eurostoxx-Kurse in Euro, DowJones und Nasdaq in Dollar.
* Die angezeigten Realtime Kurse sind indikativ und nicht die offiziellen Börsenkurse. Die Kursdaten können eventuell vom tatsächlichen Marktpreis abweichen.
