S&P 500 998434 / US78378X1072
6’705.12
Pkt
102.13
Pkt
1.55 %
24.11.2025
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Church & Dwight US1713401024 |
82.74 84.02 |
82.31 83.87 |
-1.28 -1.52 |
22:15:00 24.11.2025 |
-12.39 -13.05 |
-14.33 -14.80 |
-28.77 -25.85 |
||
|
Cincinnati Financial US1720621010 |
166.71 166.02 |
164.71 167.45 |
0.69 0.42 |
02:00:00 25.11.2025 |
8.00 5.21 |
11.48 7.64 |
10.03 6.62 |
||
|
Cintas US1729081059 |
182.16 185.80 |
181.42 184.61 |
-3.64 -1.96 |
02:00:00 25.11.2025 |
-33.26 -15.35 |
-39.40 -17.68 |
-35.28 -16.13 |
||
|
Cisco US17275R1023 |
76.24 76.10 |
75.68 76.88 |
0.14 0.18 |
02:00:00 25.11.2025 |
11.28 16.81 |
14.97 23.60 |
20.89 36.33 |
||
|
Citigroup US1729674242 |
99.69 98.70 |
98.60 100.61 |
0.99 1.00 |
22:15:00 24.11.2025 |
6.66 7.15 |
23.93 31.53 |
31.55 46.21 |
||
|
Citizens Financial Group US1746101054 |
52.79 52.30 |
51.97 52.93 |
0.49 0.94 |
22:15:00 24.11.2025 |
2.35 4.81 |
9.86 23.87 |
5.04 10.93 |
||
|
Clorox US1890541097 |
105.66 103.92 |
102.80 106.17 |
1.74 1.67 |
22:15:00 24.11.2025 |
-22.82 -18.82 |
-37.08 -27.36 |
-69.62 -41.43 |
||
|
CME Grou a US12572Q1058 |
275.68 273.09 |
271.15 276.13 |
2.59 0.95 |
02:00:00 25.11.2025 |
-2.12 -0.77 |
-5.38 -1.94 |
44.49 19.51 |
||
|
CMS Energy US1258961002 |
74.30 74.04 |
73.39 74.56 |
0.26 0.35 |
22:15:00 24.11.2025 |
-0.06 -0.08 |
0.97 1.35 |
4.43 6.47 |
||
|
Coca-Cola US1912161007 |
72.59 72.95 |
71.57 73.16 |
-0.36 -0.49 |
22:15:00 24.11.2025 |
0.41 0.58 |
-0.58 -0.81 |
8.12 12.89 |
||
|
Cognizant US1924461023 |
74.92 75.98 |
74.79 76.00 |
-1.06 -1.40 |
02:00:00 25.11.2025 |
1.80 2.55 |
-8.70 -10.74 |
-5.28 -6.81 |
||
|
Coinbase US19260Q1076 |
255.97 240.41 |
243.03 257.79 |
15.56 6.47 |
02:00:00 25.11.2025 |
-47.10 -15.47 |
-4.09 -1.56 |
-62.72 -19.60 |
||
|
Colgate-Palmolive US1941621039 |
79.18 80.93 |
79.11 81.08 |
-1.75 -2.16 |
22:15:00 24.11.2025 |
-7.58 -8.81 |
-13.52 -14.70 |
-15.44 -16.44 |
||
|
Comcast US20030N1019 |
26.46 27.35 |
26.43 27.34 |
-0.89 -3.25 |
02:00:00 25.11.2025 |
-6.42 -19.29 |
-8.72 -24.50 |
-16.12 -37.50 |
||
|
ConAgra Foods US2058871029 |
17.52 17.77 |
17.51 17.80 |
-0.25 -1.41 |
22:15:00 24.11.2025 |
-1.85 -9.61 |
-5.69 -24.64 |
-9.72 -35.84 |
||
|
ConocoPhillips US20825C1045 |
87.56 87.37 |
86.34 88.13 |
0.19 0.22 |
22:15:00 24.11.2025 |
-6.91 -7.28 |
-1.71 -1.91 |
-25.45 -22.44 |
||
|
Consolidated Edison US2091151041 |
98.92 100.16 |
98.72 100.23 |
-1.24 -1.24 |
22:15:00 24.11.2025 |
-1.38 -1.36 |
-5.33 -5.04 |
2.50 2.55 |
||
|
Constellation Brand a US21036P1084 |
132.11 133.66 |
131.74 133.51 |
-1.55 -1.16 |
22:15:00 24.11.2025 |
-37.03 -22.27 |
-60.10 -31.74 |
-110.48 -46.08 |
||
|
Copart US2172041061 |
38.91 40.73 |
38.67 40.62 |
-1.82 -4.47 |
02:00:00 25.11.2025 |
-6.24 -13.11 |
-20.25 -32.86 |
-14.05 -25.35 |
||
|
Corning US2193501051 |
82.60 79.46 |
80.05 82.74 |
3.14 3.95 |
22:15:00 24.11.2025 |
17.09 26.46 |
33.71 70.26 |
34.34 72.52 |
||
|
Corteva US22052L1044 |
65.66 65.54 |
65.11 65.74 |
0.12 0.18 |
22:15:00 24.11.2025 |
-8.28 -11.35 |
-4.50 -6.50 |
5.92 10.07 |
||
|
CoStar Group US22160N1090 |
67.55 67.25 |
66.98 68.27 |
0.30 0.45 |
02:00:00 25.11.2025 |
-22.23 -25.19 |
-10.35 -13.55 |
-10.25 -13.44 |
||
|
Costco Wholesale US22160K1051 |
886.12 899.01 |
881.32 900.88 |
-12.89 -1.43 |
02:00:00 25.11.2025 |
-103.97 -10.45 |
-146.22 -14.10 |
-37.48 -4.04 |
||
|
Coterra Energy US1270971039 |
26.20 25.75 |
25.51 26.31 |
0.45 1.75 |
22:15:00 24.11.2025 |
2.53 10.89 |
0.88 3.54 |
-1.07 -3.99 |
||
|
Crown Castle US22822V1017 |
89.02 90.01 |
88.12 90.05 |
-0.99 -1.10 |
22:15:00 24.11.2025 |
-11.81 -11.48 |
-11.87 -11.53 |
-13.32 -12.76 |
||
|
CSX US1264081035 |
34.39 34.28 |
33.97 34.44 |
0.11 0.32 |
02:00:00 25.11.2025 |
-2.03 -5.64 |
2.73 8.74 |
-0.61 -1.76 |
||
|
Cummins US2310211063 |
485.62 472.51 |
478.06 490.34 |
13.11 2.77 |
22:15:00 24.11.2025 |
76.91 19.40 |
141.71 42.74 |
112.31 31.12 |
||
|
CVS Health US1266501006 |
77.90 78.03 |
77.25 78.82 |
-0.13 -0.17 |
22:15:00 24.11.2025 |
5.73 8.09 |
12.81 20.10 |
19.72 34.70 |
||
|
D.R. Horton US23331A1097 |
146.08 146.71 |
143.47 147.04 |
-0.63 -0.43 |
22:15:00 24.11.2025 |
-25.84 -15.82 |
14.85 12.10 |
-25.59 -15.69 |
||
|
Danaher US2358511028 |
226.98 227.39 |
224.22 227.53 |
-0.41 -0.18 |
22:15:00 24.11.2025 |
11.01 5.21 |
24.64 12.46 |
-10.69 -4.59 |
||
|
Darden Restaurants US2371941053 |
173.32 174.72 |
172.70 175.47 |
-1.40 -0.80 |
22:15:00 24.11.2025 |
-37.49 -18.07 |
-37.04 -17.89 |
7.41 4.56 |
||
|
Datado a US23804L1035 |
158.44 157.55 |
155.88 160.17 |
0.89 0.56 |
02:00:00 25.11.2025 |
47.85 37.25 |
60.02 51.61 |
40.86 30.17 |
||
|
DaVita US23918K1088 |
119.49 120.25 |
119.07 122.00 |
-0.76 -0.63 |
22:15:00 24.11.2025 |
-22.22 -16.17 |
-30.57 -20.97 |
-46.20 -28.62 |
||
|
Deckers Outdoor US2435371073 |
83.13 85.13 |
83.07 84.75 |
-2.00 -2.35 |
22:15:00 24.11.2025 |
-21.04 -20.22 |
-45.83 -35.57 |
-93.35 -52.93 |
||
|
Deere US2441991054 |
487.23 487.24 |
484.29 494.27 |
-0.01 0.00 |
22:15:00 24.11.2025 |
-17.95 -3.64 |
-51.56 -9.80 |
69.81 17.24 |
||
|
Dell Technologies US24703L2025 |
127.22 122.51 |
124.39 129.40 |
4.71 3.84 |
22:15:00 24.11.2025 |
-9.10 -7.08 |
5.15 4.51 |
-14.58 -10.88 |
||
|
Delta Air Lines US2473617023 |
60.67 58.57 |
58.21 60.74 |
2.10 3.59 |
22:15:00 24.11.2025 |
-2.18 -3.69 |
6.89 13.79 |
-6.77 -10.64 |
||
|
Devon Energy US25179M1036 |
35.93 35.65 |
35.16 36.12 |
0.28 0.79 |
22:15:00 24.11.2025 |
1.50 4.44 |
3.11 9.67 |
-3.02 -7.89 |
||
|
DexCom US2521311074 |
62.21 60.23 |
60.08 62.85 |
1.98 3.29 |
02:00:00 25.11.2025 |
-21.94 -26.86 |
-27.61 -31.61 |
-15.51 -20.61 |
||
|
Diamondback Energy US25278X1090 |
147.64 146.44 |
143.80 148.42 |
1.20 0.82 |
02:00:00 25.11.2025 |
10.82 7.85 |
10.34 7.47 |
-32.77 -18.06 |
||
|
Digital Realty Trust US2538681030 |
159.01 157.18 |
155.34 159.15 |
1.83 1.16 |
22:15:00 24.11.2025 |
-6.03 -3.65 |
-10.83 -6.37 |
-26.61 -14.31 |
||
|
Dollar General Corporation US2566771059 |
101.69 101.70 |
101.10 103.16 |
-0.01 -0.01 |
22:15:00 24.11.2025 |
-15.20 -13.23 |
-2.55 -2.50 |
26.38 36.00 |
||
|
Dollar Tree US2567461080 |
100.25 101.82 |
99.48 102.33 |
-1.57 -1.54 |
02:00:00 25.11.2025 |
-13.40 -11.82 |
9.33 10.30 |
36.77 58.20 |
||
|
Dominion Energy US25746U1097 |
61.60 61.47 |
60.63 62.04 |
0.13 0.21 |
22:15:00 24.11.2025 |
-1.33 -2.16 |
2.19 3.78 |
2.39 4.13 |
||
|
Domino's Pizza US25754A2015 |
402.67 407.40 |
401.45 413.56 |
-4.73 -1.16 |
02:00:00 25.11.2025 |
-43.19 -9.75 |
-93.40 -18.94 |
-39.30 -8.95 |
