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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Hormel Foods US4404521001 |
24,54 | 24,44 | 24,36 | 24,59 | 0,10 | 0,41 |
03:17 16.08.2026 |
1.371.764 | |
|
TJX Cos. US8725401090 |
152,11 | 153,81 | 151,74 | 153,55 | -1,70 | -1,11 |
03:17 16.08.2026 |
1.350.983 | |
|
Fidelity National Information Services US31620M1062 |
42,92 | 44,13 | 42,86 | 44,38 | -1,21 | -2,74 |
03:17 16.08.2026 |
1.348.692 | |
|
NortonLifeLock US6687711084 |
28,48 | 29,57 | 28,43 | 29,70 | -1,09 | -3,69 |
03:17 16.08.2026 |
1.340.509 | |
|
AvalonBay Communities US0534841012 |
184,06 | 183,91 | 182,91 | 185,57 | 0,15 | 0,08 |
03:17 16.08.2026 |
1.334.525 | |
|
Healthpeak Properties US42250P1030 |
20,79 | 20,81 | 20,72 | 20,89 | -0,02 | -0,10 |
03:17 16.08.2026 |
1.317.303 | |
|
Invesco BMG491BT1088 |
32,55 | 32,36 | 31,90 | 32,65 | 0,19 | 0,59 |
03:17 16.08.2026 |
1.281.648 | |
|
Skyworks Solutions US83088M1027 |
69,62 | 69,76 | 67,67 | 70,40 | -0,14 | -0,20 |
03:17 16.08.2026 |
1.278.034 | |
|
Booking US09857L1089 |
212,06 | 213,34 | 211,73 | 214,91 | -1,28 | -0,60 |
03:17 16.08.2026 |
1.275.847 | |
|
International Paper US4601461035 |
40,74 | 41,12 | 40,45 | 41,04 | -0,38 | -0,92 |
03:17 16.08.2026 |
1.265.088 | |
|
Johnson Johnson US4781601046 |
260,35 | 262,08 | 259,26 | 261,64 | -1,73 | -0,66 |
03:17 16.08.2026 |
1.229.919 | |
|
Accenture IE00B4BNMY34 |
176,89 | 178,49 | 174,01 | 180,48 | -1,60 | -0,90 |
03:17 16.08.2026 |
1.221.676 | |
|
Rollins US7757111049 |
36,20 | 36,22 | 35,97 | 36,50 | -0,02 | -0,06 |
03:17 16.08.2026 |
1.219.319 | |
|
Kimco Realty US49446R1095 |
24,41 | 24,39 | 24,35 | 24,57 | 0,02 | 0,08 |
03:17 16.08.2026 |
1.211.262 | |
|
Block (ex Square) US8522341036 |
82,88 | 83,09 | 82,39 | 83,40 | -0,21 | -0,25 |
03:17 16.08.2026 |
1.204.867 | |
|
Fortinet US34959E1091 |
160,01 | 165,44 | 159,13 | 165,63 | -5,43 | -3,28 |
03:17 16.08.2026 |
1.189.058 | |
|
FirstEnergy US3379321074 |
47,41 | 46,84 | 46,66 | 47,45 | 0,57 | 1,22 |
03:17 16.08.2026 |
1.186.723 | |
|
IBM US4592001014 |
234,32 | 237,14 | 233,73 | 239,15 | -2,82 | -1,19 |
03:17 16.08.2026 |
1.179.491 | |
|
Las Vegas Sands US5178341070 |
46,23 | 45,77 | 45,76 | 46,47 | 0,46 | 1,01 |
03:17 16.08.2026 |
1.178.681 | |
|
Tapestry US8760301072 |
128,98 | 128,39 | 126,48 | 129,70 | 0,59 | 0,46 |
03:17 16.08.2026 |
1.157.206 | |
|
Bank of New York Mellon US0640581007 |
163,24 | 162,25 | 161,92 | 163,32 | 0,99 | 0,61 |
03:17 16.08.2026 |
1.157.192 | |
|
Sempra US8168511090 |
86,41 | 86,48 | 86,39 | 87,25 | -0,07 | -0,08 |
03:17 16.08.2026 |
1.149.242 | |
|
Carrier Global US14448C1045 |
62,78 | 63,35 | 62,62 | 63,50 | -0,57 | -0,90 |
03:17 16.08.2026 |
1.148.648 | |
|
APA US03743Q1085 |
40,47 | 40,00 | 40,06 | 40,99 | 0,47 | 1,18 |
03:17 16.08.2026 |
1.148.202 | |
|
Delta Air Lines US2473617023 |
89,35 | 91,31 | 89,08 | 91,23 | -1,96 | -2,15 |
03:17 16.08.2026 |
1.126.111 | |
|
Weyerhaeuser US9621661043 |
24,56 | 24,82 | 24,52 | 24,96 | -0,26 | -1,05 |
03:17 16.08.2026 |
1.122.911 | |
|
CenterPoint Energy US15189T1079 |
40,83 | 40,48 | 40,38 | 40,91 | 0,35 | 0,86 |
03:17 16.08.2026 |
1.121.975 | |
|
Eversource Energy US30040W1080 |
72,36 | 72,22 | 71,52 | 72,53 | 0,14 | 0,19 |
03:17 16.08.2026 |
1.119.626 | |
|
Truist Financial US89832Q1094 |
53,10 | 52,99 | 52,42 | 53,27 | 0,11 | 0,21 |
03:17 16.08.2026 |
1.110.121 | |
|
NXP Semiconductors NL0009538784 |
234,71 | 231,91 | 231,10 | 234,75 | 2,80 | 1,21 |
03:17 16.08.2026 |
1.109.124 | |
|
United Parcel Service US9113121068 |
104,50 | 105,54 | 104,46 | 105,86 | -1,04 | -0,99 |
03:17 16.08.2026 |
1.108.875 | |
|
Amphenol US0320951017 |
167,11 | 165,75 | 165,25 | 167,83 | 1,36 | 0,82 |
03:17 16.08.2026 |
1.104.299 | |
|
Realty US7561091049 |
62,74 | 62,95 | 62,69 | 63,27 | -0,21 | -0,33 |
03:17 16.08.2026 |
1.101.191 | |
|
UnitedHealth US91324P1021 |
401,73 | 399,06 | 396,65 | 403,14 | 2,67 | 0,67 |
03:17 16.08.2026 |
1.099.354 | |
|
Edwards Lifesciences US28176E1082 |
91,60 | 92,56 | 91,49 | 92,92 | -0,96 | -1,04 |
03:17 16.08.2026 |
1.095.594 | |
|
Global Payments US37940X1028 |
93,05 | 94,83 | 92,06 | 95,00 | -1,78 | -1,88 |
03:17 16.08.2026 |
1.089.104 | |
|
Blackstone US09260D1072 |
143,93 | 149,32 | 143,83 | 149,50 | -5,39 | -3,61 |
03:17 16.08.2026 |
1.080.997 | |
|
Kroger US5010441013 |
56,69 | 57,23 | 56,63 | 57,28 | -0,54 | -0,94 |
03:17 16.08.2026 |
1.065.083 | |
|
Philip Morris US7181721090 |
190,39 | 188,91 | 187,63 | 191,10 | 1,48 | 0,78 |
03:17 16.08.2026 |
1.055.853 | |
|
Best Buy US0865161014 |
86,42 | 85,35 | 85,77 | 88,33 | 1,07 | 1,25 |
03:17 16.08.2026 |
1.052.192 |
** 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.
