anmelden
S&P 500
7.799,88
PKT
+51,38
PKT
+0,66
%
Indikation*
7.798,99
PKT
+50,49
PKT
+0,65
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Centene US15135B1017 |
66,04 | 67,07 | 65,76 | 67,78 | -1,03 | -1,54 |
04:36 14.08.2026 |
1.096.797 | |
|
Fidelity National Information Services US31620M1062 |
44,13 | 41,92 | 42,12 | 44,20 | 2,21 | 5,27 |
04:36 14.08.2026 |
1.059.991 | |
|
Clorox US1890541097 |
106,54 | 105,76 | 104,48 | 107,44 | 0,78 | 0,74 |
04:36 14.08.2026 |
1.057.962 | |
|
UDR US9026531049 |
37,94 | 37,23 | 37,42 | 38,06 | 0,71 | 1,91 |
04:36 14.08.2026 |
1.057.777 | |
|
Delta Air Lines US2473617023 |
91,31 | 89,93 | 90,85 | 92,18 | 1,38 | 1,53 |
04:36 14.08.2026 |
1.045.841 | |
|
Blackstone US09260D1072 |
149,32 | 146,41 | 145,54 | 150,19 | 2,91 | 1,99 |
04:36 14.08.2026 |
1.042.238 | |
|
Paychex US7043261079 |
125,40 | 120,37 | 120,87 | 125,65 | 5,03 | 4,18 |
04:36 14.08.2026 |
1.041.363 | |
|
Sempra Energy US8168511090 |
86,48 | 85,92 | 85,87 | 86,94 | 0,56 | 0,65 |
04:36 14.08.2026 |
1.037.773 | |
|
NetApp US64110D1046 |
204,99 | 202,05 | 203,00 | 209,00 | 2,94 | 1,46 |
04:36 14.08.2026 |
1.037.389 | |
|
Southern US8425871071 |
92,79 | 92,52 | 92,45 | 93,00 | 0,27 | 0,29 |
04:36 14.08.2026 |
1.034.883 | |
|
American Electric Power US0255371017 |
125,38 | 124,65 | 124,65 | 125,90 | 0,73 | 0,59 |
04:36 14.08.2026 |
1.026.919 | |
|
Welltower US95040Q1040 |
234,44 | 230,27 | 231,49 | 235,59 | 4,17 | 1,81 |
04:36 14.08.2026 |
1.018.201 | |
|
WEC Energy Group US92939U1060 |
110,28 | 109,11 | 109,28 | 110,59 | 1,17 | 1,07 |
04:36 14.08.2026 |
1.016.774 | |
|
Hormel Foods US4404521001 |
24,44 | 24,39 | 24,44 | 24,74 | 0,05 | 0,21 |
04:36 14.08.2026 |
1.011.287 | |
|
Ventas US92276F1003 |
90,29 | 89,01 | 89,35 | 90,56 | 1,28 | 1,44 |
04:36 14.08.2026 |
1.008.851 | |
|
Lumentum US55024U1097 |
880,41 | 932,47 | 875,74 | 946,92 | -52,06 | -5,58 |
04:36 14.08.2026 |
1.008.790 | |
|
Philip Morris US7181721090 |
188,91 | 186,19 | 187,71 | 191,41 | 2,72 | 1,46 |
04:36 14.08.2026 |
995.771 | |
|
Cardinal Health US14149Y1082 |
231,24 | 234,16 | 229,36 | 235,21 | -2,92 | -1,25 |
04:36 14.08.2026 |
991.597 | |
|
ONEOK US6826801036 |
92,64 | 92,47 | 91,81 | 93,45 | 0,17 | 0,18 |
04:36 14.08.2026 |
978.983 | |
|
eBay US2786421030 |
104,58 | 102,31 | 102,42 | 104,81 | 2,27 | 2,22 |
04:36 14.08.2026 |
963.049 | |
|
Synchrony Financial US87165B1035 |
80,08 | 79,41 | 79,15 | 80,50 | 0,67 | 0,84 |
04:36 14.08.2026 |
956.398 | |
|
Corteva US22052L1044 |
75,79 | 75,53 | 74,97 | 76,22 | 0,26 | 0,34 |
04:36 14.08.2026 |
955.274 | |
|
Paccar US6937181088 |
130,72 | 131,06 | 128,96 | 131,68 | -0,34 | -0,26 |
04:36 14.08.2026 |
935.141 | |
|
Interactive Brokers Group US45841N1072 |
91,42 | 91,66 | 91,38 | 92,70 | -0,24 | -0,26 |
04:36 14.08.2026 |
931.698 | |
|
Edwards Lifesciences US28176E1082 |
92,56 | 93,05 | 92,22 | 93,71 | -0,49 | -0,53 |
04:36 14.08.2026 |
922.153 | |
|
UnitedHealth US91324P1021 |
399,06 | 405,59 | 398,59 | 407,19 | -6,53 | -1,61 |
04:36 14.08.2026 |
915.085 | |
|
Archer Daniels Midland US0394831020 |
80,15 | 79,73 | 79,66 | 81,04 | 0,42 | 0,53 |
04:36 14.08.2026 |
905.069 | |
|
Sysco US8718291078 |
83,55 | 84,69 | 83,38 | 85,36 | -1,14 | -1,35 |
04:36 14.08.2026 |
904.310 | |
|
Seagate Technology IE00BKVD2N49 |
921,37 | 878,21 | 862,70 | 934,51 | 43,16 | 4,91 |
04:36 14.08.2026 |
902.433 | |
|
YUM! Brands US9884981013 |
150,85 | 150,34 | 150,72 | 154,78 | 0,51 | 0,34 |
04:36 14.08.2026 |
901.902 | |
|
GE Aerospace (ex General Electric) US3696043013 |
360,64 | 365,33 | 359,61 | 367,00 | -4,69 | -1,28 |
04:36 14.08.2026 |
899.441 | |
|
Invitation Homes US46187W1071 |
30,30 | 29,78 | 30,05 | 30,37 | 0,52 | 1,75 |
04:36 14.08.2026 |
896.849 | |
|
MetLife US59156R1086 |
97,47 | 96,66 | 96,65 | 97,61 | 0,81 | 0,84 |
04:36 14.08.2026 |
896.006 | |
|
Flex SG9999000020 |
124,30 | 124,53 | 123,70 | 127,66 | -0,23 | -0,18 |
04:36 14.08.2026 |
878.685 | |
|
Autodesk US0527691069 |
257,96 | 249,51 | 243,01 | 259,33 | 8,45 | 3,39 |
04:36 14.08.2026 |
878.439 | |
|
Las Vegas Sands US5178341070 |
45,77 | 45,68 | 45,36 | 45,91 | 0,09 | 0,20 |
04:36 14.08.2026 |
875.792 | |
|
Boeing US0970231058 |
230,33 | 231,20 | 228,25 | 233,58 | -0,87 | -0,38 |
04:36 14.08.2026 |
873.253 | |
|
GE HealthCare Technologies US36266G1076 |
73,79 | 72,28 | 72,54 | 73,96 | 1,51 | 2,09 |
04:36 14.08.2026 |
871.198 | |
|
Edison International US2810201077 |
70,68 | 69,40 | 69,10 | 71,36 | 1,28 | 1,84 |
04:36 14.08.2026 |
870.758 | |
|
Lowes Companies US5486611073 |
218,22 | 215,97 | 215,50 | 218,55 | 2,25 | 1,04 |
04:36 14.08.2026 |
868.820 |
** 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.
