S&P 500 998434 / US78378X1072
5’802.82
Pkt
-39.19
Pkt
-0.67 %
23.05.2025
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Automatic Data Processing US0530151036 |
321.09 321.65 |
317.79 321.83 |
-0.56 -0.17 |
02:00:00 24.05.2025 |
11.87 3.82 |
17.48 5.73 |
68.61 27.01 |
||
|
AutoZone US0533321024 |
3’826.46 3’859.25 |
3’825.01 3’855.01 |
-32.79 -0.85 |
22:15:00 23.05.2025 |
503.62 14.95 |
773.22 24.95 |
1’099.96 39.67 |
||
|
AvalonBay Communities US0534841012 |
198.03 199.86 |
197.05 199.40 |
-1.83 -0.92 |
22:15:00 23.05.2025 |
-17.18 -7.85 |
-30.20 -13.02 |
4.14 2.10 |
||
|
Avery Dennison US0536111091 |
177.55 180.30 |
177.21 178.81 |
-2.75 -1.53 |
22:15:00 23.05.2025 |
-4.24 -2.30 |
-22.47 -11.09 |
-49.10 -21.42 |
||
|
Baker Hughes US05722G1004 |
36.74 36.59 |
36.03 36.81 |
0.15 0.41 |
02:00:00 24.05.2025 |
-8.97 -19.66 |
-7.60 -17.18 |
4.56 14.21 |
||
|
Ball US0584981064 |
51.76 53.32 |
51.64 52.91 |
-1.56 -2.93 |
22:15:01 23.05.2025 |
2.48 4.83 |
-8.03 -12.98 |
-16.29 -23.23 |
||
|
Bank of America US0605051046 |
43.20 43.31 |
42.44 43.43 |
-0.11 -0.25 |
22:15:00 23.05.2025 |
-1.56 -3.48 |
-3.75 -7.98 |
3.49 8.78 |
||
|
Bank of New York Mellon US0640581007 |
89.09 89.18 |
88.01 89.49 |
-0.09 -0.10 |
22:15:00 23.05.2025 |
1.65 1.89 |
8.76 10.93 |
29.93 50.75 |
||
|
Baxter International US0718131099 |
30.12 30.27 |
29.72 30.22 |
-0.15 -0.50 |
22:15:00 23.05.2025 |
-3.39 -10.02 |
-2.78 -8.37 |
-3.92 -11.41 |
||
|
Becton, Dickinson US0758871091 |
171.38 172.31 |
169.60 172.10 |
-0.93 -0.54 |
22:15:00 23.05.2025 |
-54.29 -23.87 |
-50.86 -22.71 |
-61.31 -26.15 |
||
|
Berkshire Hathaway US0846707026 |
503.46 503.57 |
500.25 505.42 |
-0.11 -0.02 |
22:15:01 23.05.2025 |
28.29 5.91 |
30.46 6.39 |
93.04 22.47 |
||
|
Best Buy US0865161014 |
69.92 70.76 |
67.57 70.70 |
-0.84 -1.19 |
22:15:00 23.05.2025 |
-19.63 -21.86 |
-19.39 -21.66 |
-0.35 -0.50 |
||
|
Biogen US09062X1037 |
125.81 126.30 |
124.10 126.17 |
-0.49 -0.39 |
02:00:00 24.05.2025 |
-13.82 -9.83 |
-31.08 -19.68 |
-98.39 -43.69 |
||
|
Bio-Techne US09073M1045 |
46.78 47.32 |
46.24 46.95 |
-0.54 -1.14 |
02:00:00 24.05.2025 |
-18.26 -28.13 |
-24.62 -34.54 |
-36.32 -43.77 |
||
|
Blackstone US09260D1072 |
136.12 136.93 |
133.50 137.18 |
-0.81 -0.59 |
22:15:01 23.05.2025 |
-20.89 -13.19 |
-61.56 -30.93 |
10.81 8.53 |
||
|
Boeing US0970231058 |
202.36 203.41 |
198.76 203.16 |
-1.05 -0.52 |
22:15:00 23.05.2025 |
26.06 14.71 |
53.92 36.12 |
16.93 9.09 |
||
|
Booking Holdings US09857L1089 |
5’332.80 5’341.91 |
5’278.00 5’336.39 |
-9.11 -0.17 |
02:00:00 24.05.2025 |
302.67 6.06 |
116.16 2.24 |
1’468.21 38.38 |
||
|
Boston Properties US1011211018 |
64.61 64.63 |
64.00 65.02 |
-0.02 -0.03 |
22:15:01 23.05.2025 |
-3.87 -5.62 |
-15.67 -19.43 |
3.26 5.28 |
||
|
Boston Scientific US1011371077 |
104.50 104.50 |
103.79 104.86 |
0.00 0.00 |
22:15:01 23.05.2025 |
0.15 0.14 |
14.64 16.27 |
29.27 38.84 |
||
|
Bristol-Myers Squibb US1101221083 |
46.85 47.03 |
46.50 47.16 |
-0.18 -0.38 |
22:15:00 23.05.2025 |
-8.83 -15.82 |
-11.87 -20.16 |
4.66 11.01 |
||
|
Broadcom US11135F1012 |
228.72 230.53 |
226.56 230.65 |
-1.81 -0.79 |
02:00:00 24.05.2025 |
11.07 5.06 |
65.50 39.88 |
90.51 65.01 |
||
|
Broadridge Financial Solutions US11133T1034 |
236.97 238.04 |
235.54 238.23 |
-1.07 -0.45 |
22:15:01 23.05.2025 |
3.76 1.60 |
8.85 3.84 |
35.13 17.22 |
||
|
Brown-Forman b US1156372096 |
33.94 34.23 |
33.54 34.13 |
-0.29 -0.85 |
22:15:00 23.05.2025 |
2.65 8.27 |
-6.66 -16.10 |
-12.35 -26.24 |
||
|
C.H. Robinson Worldwide US12541W2098 |
95.75 96.52 |
95.30 96.18 |
-0.77 -0.80 |
02:00:00 24.05.2025 |
-3.70 -3.67 |
-10.43 -9.69 |
12.84 15.22 |
||
|
Cadence Design Systems US1273871087 |
315.51 316.63 |
311.65 317.23 |
-1.12 -0.35 |
02:00:00 24.05.2025 |
59.21 22.92 |
5.68 1.82 |
24.71 8.44 |
||
|
Caesars Entertainment US12769G1004 |
27.69 27.87 |
27.10 27.92 |
-0.18 -0.65 |
02:00:00 24.05.2025 |
-7.38 -20.88 |
-9.64 -25.64 |
-6.76 -19.47 |
||
|
Capital One Financial US14040H1059 |
185.08 188.56 |
183.38 186.44 |
-3.48 -1.85 |
22:15:00 23.05.2025 |
-13.27 -6.63 |
-0.13 -0.07 |
47.50 34.07 |
||
|
Cardinal Health US14149Y1082 |
152.75 152.49 |
151.06 153.12 |
0.26 0.17 |
22:15:00 23.05.2025 |
26.25 20.66 |
31.47 25.83 |
56.99 59.17 |
||
|
CarMax US1431301027 |
62.27 63.22 |
61.52 62.65 |
-0.95 -1.50 |
22:15:00 23.05.2025 |
-19.27 -23.33 |
-18.26 -22.38 |
-6.42 -9.20 |
||
|
Carnival PA1436583006 |
22.25 22.43 |
21.70 22.29 |
-0.18 -0.80 |
22:15:00 23.05.2025 |
-1.18 -5.08 |
-2.86 -11.49 |
6.39 40.83 |
||
|
Carrier Global Corporation Registered Shs When Issued US14448C1045 |
70.98 71.77 |
70.58 71.38 |
-0.79 -1.10 |
22:15:00 23.05.2025 |
5.96 9.01 |
-4.91 -6.38 |
6.74 10.31 |
||
|
Caterpillar US1491231015 |
343.39 345.19 |
336.94 344.89 |
-1.80 -0.52 |
22:15:00 23.05.2025 |
2.47 0.73 |
-54.98 -13.83 |
-13.43 -3.77 |
||
|
CBOE Holdings US12503M1080 |
231.78 228.36 |
228.60 231.83 |
3.42 1.50 |
22:15:01 23.05.2025 |
17.71 8.40 |
16.66 7.86 |
44.28 24.03 |
||
|
CBRE Grou a US12504L1098 |
121.13 120.43 |
119.33 122.10 |
0.70 0.58 |
22:15:00 23.05.2025 |
-14.91 -10.98 |
-14.56 -10.75 |
31.26 34.88 |
||
|
CDW US12514G1085 |
182.16 183.38 |
178.51 182.99 |
-1.22 -0.67 |
02:00:00 24.05.2025 |
-4.68 -2.51 |
2.86 1.60 |
-54.45 -23.05 |
||
|
Cencora US03073E1055 |
292.35 290.11 |
289.35 293.39 |
2.24 0.77 |
22:15:00 23.05.2025 |
49.93 20.68 |
46.34 18.91 |
74.61 34.42 |
||
|
Centene US15135B1017 |
56.41 58.07 |
55.80 58.40 |
-1.66 -2.86 |
22:15:00 23.05.2025 |
3.06 5.31 |
0.37 0.61 |
-17.69 -22.56 |
||
|
CenterPoint Energy US15189T1079 |
37.57 37.14 |
36.97 37.61 |
0.43 1.16 |
22:15:00 23.05.2025 |
2.93 8.54 |
5.29 16.57 |
7.16 23.82 |
||
|
CF Industries Holdings US1252691001 |
88.89 88.91 |
88.34 89.28 |
-0.02 -0.02 |
22:15:00 23.05.2025 |
11.45 14.70 |
-0.44 -0.49 |
9.67 12.14 |
||
|
Charles River Laboratories International US1598641074 |
136.73 135.60 |
134.04 136.93 |
1.13 0.83 |
22:15:00 23.05.2025 |
-28.04 -17.20 |
-60.79 -31.05 |
-84.02 -38.37 |
||
|
Charles Schwab US8085131055 |
87.40 87.31 |
86.11 87.74 |
0.09 0.10 |
22:15:00 23.05.2025 |
7.14 8.88 |
6.32 7.78 |
12.31 16.35 |
||
|
Charte a US16119P1084 |
406.36 409.93 |
402.64 408.95 |
-3.57 -0.87 |
02:00:00 24.05.2025 |
54.44 15.08 |
27.17 7.00 |
144.35 53.25 |
||
|
Chevron US1667641005 |
136.54 135.29 |
134.07 136.78 |
1.25 0.92 |
22:15:00 23.05.2025 |
-21.36 -13.61 |
-26.80 -16.51 |
-22.01 -13.97 |
||
|
Chipotle Mexican Grill US1696561059 |
50.63 50.78 |
50.37 50.83 |
-0.15 -0.30 |
22:15:00 23.05.2025 |
-0.72 -1.40 |
-11.22 -18.09 |
-12.28 -19.47 |
