anmelden
S&P 500
7.738,92
PKT
+10,72
PKT
+0,14
%
Indikation, realtime*
7.744,37
PKT
+16,17
PKT
+0,21
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Ameren US0236081024 |
108,19 | 107,82 | 107,86 | 108,71 | 0,37 | 0,34 |
17:03 12.08.2026 |
33.015 | |
|
D.R. Horton US23331A1097 |
145,61 | 150,79 | 145,30 | 151,01 | -5,18 | -3,44 |
17:03 12.08.2026 |
32.710 | |
|
W. R. Berkley US0844231029 |
70,32 | 70,09 | 69,38 | 70,53 | 0,23 | 0,33 |
17:03 12.08.2026 |
32.672 | |
|
Brown-Forman B US1156372096 |
27,67 | 28,03 | 27,58 | 27,96 | -0,36 | -1,28 |
17:03 12.08.2026 |
32.296 | |
|
ResMed US7611521078 |
223,95 | 224,84 | 218,73 | 224,15 | -0,89 | -0,40 |
17:03 12.08.2026 |
31.857 | |
|
Prudential Financial US7443201022 |
122,25 | 122,32 | 121,54 | 122,41 | -0,07 | -0,06 |
17:03 12.08.2026 |
31.251 | |
|
McKesson US58155Q1031 |
892,98 | 901,77 | 885,06 | 901,10 | -8,79 | -0,97 |
17:03 12.08.2026 |
31.132 | |
|
Keysight Technologies US49338L1035 |
352,61 | 343,70 | 351,45 | 357,07 | 8,91 | 2,59 |
17:03 12.08.2026 |
30.925 | |
|
MGM Resorts International US5529531015 |
43,75 | 44,13 | 43,71 | 44,18 | -0,38 | -0,86 |
17:03 12.08.2026 |
30.616 | |
|
Regency Centers US7588491032 |
75,72 | 75,82 | 75,68 | 76,04 | -0,11 | -0,14 |
17:03 12.08.2026 |
30.381 | |
|
Becton, Dickinson US0758871091 |
179,31 | 181,41 | 177,61 | 179,54 | -2,10 | -1,16 |
17:03 12.08.2026 |
30.255 | |
|
CDW US12514G1085 |
134,19 | 135,37 | 132,68 | 135,94 | -1,18 | -0,87 |
17:03 12.08.2026 |
30.213 | |
|
PulteGroup US7458671010 |
128,65 | 132,42 | 128,48 | 132,26 | -3,77 | -2,85 |
17:03 12.08.2026 |
30.140 | |
|
Royal Caribbean Cruises LR0008862868 |
306,52 | 307,15 | 303,59 | 309,25 | -0,63 | -0,21 |
17:03 12.08.2026 |
29.995 | |
|
Alexandria Real Estate Equities US0152711091 |
47,70 | 48,12 | 47,69 | 48,16 | -0,42 | -0,87 |
17:03 12.08.2026 |
29.729 | |
|
J.B. Hunt Transportation Services US4456581077 |
270,85 | 265,38 | 265,98 | 271,89 | 5,47 | 2,06 |
17:03 12.08.2026 |
29.569 | |
|
Monolithic Power Systems US6098391054 |
1434,09 | 1402,11 | 1432,00 | 1463,71 | 31,98 | 2,28 |
17:03 12.08.2026 |
29.422 | |
|
Cummins US2310211063 |
640,66 | 632,95 | 636,50 | 649,37 | 7,71 | 1,22 |
17:03 12.08.2026 |
29.404 | |
|
Simon Property Group US8288061091 |
219,30 | 219,53 | 219,05 | 221,48 | -0,23 | -0,10 |
17:03 12.08.2026 |
29.283 | |
|
Travelers US89417E1091 |
375,50 | 375,61 | 372,54 | 378,46 | -0,11 | -0,03 |
17:03 12.08.2026 |
29.226 | |
|
Roper Technolgies US7766961061 |
391,31 | 399,50 | 389,95 | 397,34 | -8,19 | -2,05 |
17:03 12.08.2026 |
29.121 | |
|
International Flavors Fragrances US4595061015 |
84,33 | 85,00 | 84,30 | 85,27 | -0,67 | -0,79 |
17:03 12.08.2026 |
28.580 | |
|
Broadridge Financial Solutions US11133T1034 |
167,18 | 170,73 | 165,90 | 170,20 | -3,55 | -2,08 |
17:03 12.08.2026 |
28.428 | |
|
The Cigna Group Registered US1255231003 |
273,17 | 273,87 | 272,47 | 275,25 | -0,70 | -0,26 |
17:03 12.08.2026 |
28.270 | |
|
Humana US4448591028 |
379,55 | 372,82 | 371,98 | 381,57 | 6,73 | 1,81 |
17:03 12.08.2026 |
28.019 | |
|
Lockheed Martin US5398301094 |
598,40 | 597,77 | 588,77 | 598,67 | 0,63 | 0,11 |
17:03 12.08.2026 |
27.944 | |
|
Chubb CH0044328745 |
346,86 | 347,07 | 343,41 | 348,70 | -0,21 | -0,06 |
17:03 12.08.2026 |
27.684 | |
|
Trane Technologies IE00BK9ZQ967 |
481,93 | 483,96 | 480,00 | 492,39 | -2,03 | -0,42 |
17:03 12.08.2026 |
27.325 | |
|
American Water Works US0304201033 |
135,51 | 136,06 | 134,61 | 136,30 | -0,55 | -0,40 |
17:03 12.08.2026 |
27.310 | |
|
Republic Services US7607591002 |
216,09 | 215,08 | 213,07 | 216,29 | 1,01 | 0,47 |
17:03 12.08.2026 |
26.944 | |
|
Darden Restaurants US2371941053 |
220,08 | 218,90 | 218,40 | 220,77 | 1,18 | 0,54 |
17:03 12.08.2026 |
26.931 | |
|
Global Payments US37940X1028 |
84,25 | 85,86 | 84,20 | 86,12 | -1,61 | -1,88 |
17:03 12.08.2026 |
26.650 | |
|
CBRE Group A US12504L1098 |
147,23 | 147,46 | 146,21 | 147,85 | -0,23 | -0,16 |
17:03 12.08.2026 |
26.280 | |
|
Quanta Services US74762E1029 |
685,50 | 670,58 | 684,24 | 695,09 | 14,92 | 2,22 |
17:03 12.08.2026 |
26.166 | |
|
Ball US0584981064 |
62,18 | 62,90 | 61,78 | 62,79 | -0,72 | -1,14 |
17:03 12.08.2026 |
25.810 | |
|
Arthur J. Gallagher US3635761097 |
253,62 | 253,51 | 249,94 | 254,21 | 0,11 | 0,04 |
17:03 12.08.2026 |
24.966 | |
|
Ecolab US2788651006 |
279,97 | 284,63 | 279,34 | 282,85 | -4,66 | -1,64 |
17:03 12.08.2026 |
24.755 | |
|
PNC Financial Services Group US6934751057 |
254,84 | 254,23 | 253,41 | 255,27 | 0,61 | 0,24 |
17:03 12.08.2026 |
24.744 | |
|
Moodys US6153691059 |
475,94 | 476,48 | 473,33 | 480,94 | -0,54 | -0,11 |
17:03 12.08.2026 |
24.702 | |
|
Cincinnati Financial US1720621010 |
172,67 | 173,21 | 171,89 | 173,51 | -0,54 | -0,31 |
17:03 12.08.2026 |
24.489 |
** 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.
