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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Harris US5024311095 |
237.49 239.19 |
235.81 238.45 |
-1.70 -0.71 |
22:15:00 23.05.2025 |
31.80 15.98 |
-15.78 -6.40 |
5.57 2.47 |
||
|
International Flavors & Fragrances US4595061015 |
75.00 75.72 |
74.29 75.23 |
-0.72 -0.95 |
22:15:00 23.05.2025 |
-2.01 -2.52 |
-11.90 -13.25 |
-20.02 -20.45 |
||
|
International Paper US4601461035 |
47.67 48.63 |
47.35 47.95 |
-0.96 -1.97 |
22:15:00 23.05.2025 |
-5.55 -9.99 |
-9.17 -15.50 |
8.12 19.38 |
||
|
Interpublic Group of Cos US4606901001 |
24.00 24.06 |
23.65 24.07 |
-0.06 -0.25 |
22:15:00 23.05.2025 |
-1.86 -6.87 |
-3.94 -13.52 |
-6.27 -19.92 |
||
|
Intuit US4612021034 |
720.13 666.07 |
714.00 734.18 |
54.06 8.12 |
02:00:00 24.05.2025 |
105.69 18.69 |
-7.54 -1.11 |
3.34 0.50 |
||
|
Intuitive Surgical US46120E6023 |
539.54 542.67 |
533.18 541.88 |
-3.13 -0.58 |
02:00:00 24.05.2025 |
-34.63 -5.85 |
6.54 1.19 |
155.05 38.56 |
||
|
Invesco BMG491BT1088 |
14.38 14.58 |
14.16 14.49 |
-0.20 -1.37 |
22:15:00 23.05.2025 |
-2.32 -13.27 |
-2.52 -14.25 |
-0.80 -5.01 |
||
|
Invitation Homes US46187W1071 |
33.01 33.10 |
32.74 33.19 |
-0.09 -0.27 |
22:15:00 23.05.2025 |
2.43 7.62 |
0.50 1.48 |
-0.86 -2.44 |
||
|
IQVIA Holdings US46266C1053 |
137.00 138.04 |
134.70 137.87 |
-1.04 -0.75 |
22:15:00 23.05.2025 |
-46.09 -24.13 |
-52.65 -26.64 |
-84.43 -36.81 |
||
|
Iron Mountain US46284V1017 |
96.21 95.80 |
95.21 96.40 |
0.41 0.43 |
22:15:00 23.05.2025 |
8.76 9.54 |
-18.19 -15.32 |
17.69 21.35 |
||
|
J. M. Smucker US8326964058 |
112.64 111.99 |
110.89 112.79 |
0.65 0.58 |
22:15:00 23.05.2025 |
4.94 4.49 |
1.06 0.93 |
2.89 2.58 |
||
|
J.B. Hunt Transportation Services US4456581077 |
137.42 139.03 |
136.45 138.19 |
-1.61 -1.16 |
02:00:00 24.05.2025 |
-22.69 -13.53 |
-36.55 -20.13 |
-14.34 -9.00 |
||
|
Jack Henry & Associates US4262811015 |
182.00 181.84 |
180.65 182.79 |
0.16 0.09 |
02:00:00 24.05.2025 |
14.89 8.70 |
13.52 7.84 |
16.94 10.02 |
||
|
Johnson & Johnson US4781601046 |
152.94 152.61 |
152.24 153.42 |
0.33 0.22 |
22:15:00 23.05.2025 |
-8.64 -5.32 |
-1.84 -1.18 |
2.42 1.60 |
||
|
Johnson Controls International IE00BY7QL619 |
97.99 97.93 |
96.31 98.09 |
0.06 0.06 |
22:15:00 23.05.2025 |
12.37 14.51 |
13.66 16.26 |
24.79 34.02 |
||
|
JPMorgan Chase US46625H1005 |
260.71 260.67 |
256.32 261.99 |
0.04 0.02 |
22:15:00 23.05.2025 |
1.44 0.54 |
20.92 8.55 |
66.16 33.16 |
||
|
Juniper Networks US48203R1041 |
35.99 35.97 |
35.63 36.02 |
0.02 0.06 |
22:15:00 23.05.2025 |
0.15 0.42 |
0.71 2.00 |
1.59 4.60 |
||
|
Kellanova US4878361082 |
82.39 82.08 |
82.00 82.43 |
0.31 0.38 |
22:15:00 23.05.2025 |
-0.15 -0.18 |
1.49 1.84 |
20.26 32.55 |
||
|
KeyCorp US4932671088 |
15.65 15.69 |
15.28 15.72 |
-0.04 -0.25 |
22:15:00 23.05.2025 |
-0.64 -3.78 |
-2.93 -15.24 |
0.97 6.33 |
||
|
Keysight Technologies US49338L1035 |
160.03 161.74 |
158.21 160.58 |
-1.71 -1.06 |
22:15:00 23.05.2025 |
-12.65 -7.21 |
-7.63 -4.48 |
16.44 11.23 |
||
|
Kimberly-Clark US4943681035 |
141.55 139.75 |
138.07 141.64 |
1.80 1.29 |
22:15:00 23.05.2025 |
1.37 0.98 |
4.60 3.36 |
7.89 5.90 |
||
|
Kimco Realty US49446R1095 |
20.48 20.61 |
20.36 20.55 |
-0.13 -0.63 |
22:15:00 23.05.2025 |
-0.22 -1.02 |
-4.01 -15.84 |
2.28 11.99 |
||
|
Kinder Morgan US49456B1017 |
27.86 27.34 |
27.25 27.90 |
0.52 1.90 |
22:15:00 23.05.2025 |
1.57 5.94 |
-0.56 -1.96 |
8.24 41.74 |
||
|
KLA-Tencor US4824801009 |
757.17 767.51 |
745.81 760.86 |
-10.34 -1.35 |
02:00:00 24.05.2025 |
35.99 4.77 |
157.13 24.82 |
25.15 3.29 |
||
|
Kroger US5010441013 |
68.59 67.95 |
68.04 69.41 |
0.64 0.94 |
22:15:00 23.05.2025 |
4.44 6.82 |
10.92 18.64 |
15.84 29.52 |
||
|
Lam Research US5128073062 |
81.06 82.56 |
79.80 81.38 |
-1.50 -1.82 |
02:00:00 24.05.2025 |
-1.73 -2.01 |
11.16 15.26 |
-12.11 -12.56 |
||
|
Lamb Weston Holdings US5132721045 |
50.56 51.02 |
50.00 50.87 |
-0.46 -0.90 |
22:15:00 23.05.2025 |
-1.89 -3.39 |
-22.84 -29.76 |
-33.32 -38.20 |
||
|
Las Vegas Sands US5178341070 |
39.80 40.09 |
39.39 40.16 |
-0.29 -0.72 |
22:15:00 23.05.2025 |
-3.08 -7.00 |
-9.13 -18.23 |
-5.27 -11.40 |
||
|
Leidos Holdings US5253271028 |
152.49 158.30 |
150.58 155.29 |
-5.81 -3.67 |
22:15:00 23.05.2025 |
33.48 26.40 |
-4.39 -2.67 |
10.02 6.67 |
||
|
Lennar US5260571048 |
105.18 105.29 |
104.06 105.44 |
-0.11 -0.10 |
22:15:00 23.05.2025 |
-11.13 -9.23 |
-58.63 -34.88 |
-53.27 -32.74 |
||
|
Linde IE000S9YS762 |
458.90 459.00 |
453.57 460.45 |
-0.10 -0.02 |
02:00:00 24.05.2025 |
1.85 0.40 |
4.78 1.05 |
24.81 5.70 |
||
|
Live Nation Entertainment US5380341090 |
145.01 144.43 |
142.60 145.22 |
0.58 0.40 |
22:15:00 23.05.2025 |
-3.11 -2.08 |
7.72 5.57 |
44.31 43.45 |
||
|
LKQ US5018892084 |
40.19 40.51 |
39.66 40.38 |
-0.32 -0.79 |
02:00:00 24.05.2025 |
1.10 2.72 |
3.71 9.79 |
-2.91 -6.54 |
||
|
Lockheed Martin US5398301094 |
468.88 470.45 |
466.18 469.53 |
-1.57 -0.33 |
22:15:00 23.05.2025 |
35.10 7.96 |
-66.19 -12.21 |
7.51 1.60 |
||
|
Loews US5404241086 |
87.88 87.59 |
86.82 88.18 |
0.29 0.33 |
22:15:00 23.05.2025 |
6.17 7.46 |
3.76 4.41 |
12.72 16.69 |
||
|
Lowe's Companies US5486611073 |
221.07 223.75 |
220.57 222.83 |
-2.68 -1.20 |
22:15:00 23.05.2025 |
-7.92 -3.31 |
-33.97 -12.81 |
6.39 2.84 |
||
|
Lyondellbasell Industries NL0009434992 |
56.13 56.33 |
55.32 56.22 |
-0.20 -0.36 |
22:15:00 23.05.2025 |
-18.44 -23.96 |
-24.28 -29.32 |
-41.62 -41.56 |
||
|
M&T Bank US55261F1049 |
179.44 180.61 |
177.11 180.26 |
-1.17 -0.65 |
22:15:00 23.05.2025 |
-7.79 -4.03 |
-30.88 -14.26 |
32.36 21.10 |
||
|
Marathon Petroleum Corporation US56585A1025 |
159.11 158.89 |
157.44 159.96 |
0.22 0.14 |
22:15:00 23.05.2025 |
7.79 5.07 |
2.24 1.41 |
-15.05 -8.52 |
||
|
MarketAxess Holdings US57060D1081 |
217.85 216.41 |
215.01 219.12 |
1.44 0.67 |
02:00:00 24.05.2025 |
28.73 14.81 |
-37.62 -14.45 |
5.13 2.36 |
||
|
Marriott US5719032022 |
257.70 260.69 |
255.69 258.97 |
-2.99 -1.15 |
02:00:00 24.05.2025 |
-10.13 -3.65 |
-16.10 -5.68 |
29.06 12.20 |
||
|
Marsh & McLennan Cos US5717481023 |
229.33 228.47 |
227.13 230.45 |
0.86 0.38 |
22:15:00 23.05.2025 |
0.80 0.35 |
6.39 2.85 |
20.88 9.95 |
