S&P 500 998434 / US78378X1072
6’259.75
Pkt
-20.71
Pkt
-0.33 %
11.07.2025
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 |
259.55 260.10 |
258.10 260.54 |
-0.55 -0.21 |
22:15:00 11.07.2025 |
45.54 21.33 |
50.77 24.38 |
31.78 13.98 |
||
|
IntercontinentalExchange Group US45866F1049 |
180.51 181.82 |
180.18 182.06 |
-1.31 -0.72 |
22:15:00 11.07.2025 |
26.97 17.38 |
39.36 27.56 |
37.75 26.14 |
||
|
International Flavors & Fragrances US4595061015 |
75.95 76.62 |
75.01 76.18 |
-0.67 -0.87 |
22:15:00 11.07.2025 |
5.17 7.24 |
-4.81 -5.91 |
-19.72 -20.48 |
||
|
International Paper US4601461035 |
52.41 52.41 |
51.55 52.66 |
0.00 0.00 |
22:15:00 11.07.2025 |
5.16 11.17 |
-2.73 -5.05 |
8.66 20.28 |
||
|
Interpublic Group of Cos US4606901001 |
24.75 25.00 |
24.71 25.01 |
-0.25 -1.00 |
22:15:00 11.07.2025 |
0.65 2.70 |
-1.95 -7.32 |
-3.80 -13.34 |
||
|
Intuit US4612021034 |
747.90 747.90 |
743.82 751.46 |
0.00 0.00 |
02:00:00 12.07.2025 |
192.12 33.27 |
146.16 23.44 |
136.75 21.61 |
||
|
Intuitive Surgical US46120E6023 |
512.06 526.05 |
508.15 522.87 |
-13.99 -2.66 |
02:00:00 12.07.2025 |
38.61 7.89 |
-19.34 -3.53 |
83.39 18.75 |
||
|
Invesco BMG491BT1088 |
17.43 17.40 |
17.25 17.52 |
0.03 0.17 |
22:15:00 11.07.2025 |
4.26 33.57 |
0.59 3.61 |
1.18 7.48 |
||
|
Invitation Homes US46187W1071 |
32.35 32.38 |
32.01 32.53 |
-0.03 -0.09 |
22:15:00 11.07.2025 |
0.63 1.99 |
1.99 6.57 |
-3.57 -9.96 |
||
|
IQVIA Holdings US46266C1053 |
162.80 165.53 |
161.36 163.61 |
-2.73 -1.65 |
22:15:00 11.07.2025 |
18.80 13.13 |
-41.25 -20.29 |
-49.96 -23.57 |
||
|
Iron Mountain US46284V1017 |
97.99 98.96 |
97.46 98.67 |
-0.97 -0.98 |
22:15:00 11.07.2025 |
17.62 21.59 |
-1.91 -1.89 |
4.10 4.31 |
||
|
J. M. Smucker US8326964058 |
104.76 104.66 |
103.21 105.34 |
0.10 0.10 |
22:15:00 11.07.2025 |
-10.20 -8.92 |
3.27 3.24 |
-5.20 -4.75 |
||
|
J.B. Hunt Transportation Services US4456581077 |
153.57 154.66 |
152.26 154.54 |
-1.09 -0.70 |
02:00:00 12.07.2025 |
18.33 13.64 |
-21.62 -12.40 |
-7.11 -4.45 |
||
|
Jack Henry & Associates US4262811015 |
175.19 179.56 |
175.03 179.36 |
-4.37 -2.43 |
02:00:00 12.07.2025 |
9.62 5.65 |
7.76 4.51 |
18.89 11.74 |
||
|
Johnson & Johnson US4781601046 |
156.90 157.69 |
155.20 157.16 |
-0.79 -0.50 |
22:15:00 11.07.2025 |
7.59 5.10 |
14.22 10.01 |
6.85 4.58 |
||
|
Johnson Controls International IE00BY7QL619 |
105.85 106.33 |
105.26 106.59 |
-0.48 -0.45 |
22:15:00 11.07.2025 |
30.27 39.71 |
27.84 35.39 |
38.70 57.08 |
||
|
JPMorgan Chase US46625H1005 |
286.86 288.19 |
283.66 287.33 |
-1.33 -0.46 |
22:15:00 11.07.2025 |
56.05 24.68 |
43.29 18.05 |
75.36 36.27 |
||
|
Kellanova US4878361082 |
79.44 79.67 |
79.26 79.64 |
-0.23 -0.29 |
22:15:00 11.07.2025 |
-2.92 -3.55 |
-2.29 -2.81 |
22.33 39.25 |
||
|
KeyCorp US4932671088 |
18.33 18.49 |
18.19 18.43 |
-0.16 -0.87 |
22:15:00 11.07.2025 |
4.72 34.35 |
1.74 10.41 |
3.79 25.84 |
||
|
Keysight Technologies US49338L1035 |
163.69 164.84 |
163.43 164.41 |
-1.15 -0.70 |
22:15:00 11.07.2025 |
30.49 22.85 |
2.59 1.61 |
26.38 19.18 |
||
|
Kimberly-Clark US4943681035 |
129.38 131.95 |
129.24 131.95 |
-2.57 -1.95 |
02:00:00 12.07.2025 |
-6.00 -4.36 |
7.03 5.65 |
-9.30 -6.61 |
||
|
Kimco Realty US49446R1095 |
21.48 21.37 |
21.09 21.52 |
0.11 0.51 |
22:15:00 11.07.2025 |
1.38 6.98 |
-0.51 -2.35 |
1.43 7.25 |
||
|
Kinder Morgan US49456B1017 |
27.84 27.79 |
27.65 27.93 |
0.05 0.18 |
22:15:00 11.07.2025 |
2.01 7.79 |
-0.36 -1.28 |
7.70 38.31 |
||
|
KLA-Tencor US4824801009 |
924.58 928.62 |
922.42 930.02 |
-4.04 -0.44 |
02:00:00 12.07.2025 |
266.42 40.57 |
240.12 35.15 |
30.83 3.45 |
||
|
Kroger US5010441013 |
70.58 70.71 |
70.06 71.08 |
-0.13 -0.18 |
22:15:00 11.07.2025 |
2.36 3.48 |
11.14 18.84 |
17.27 32.59 |
||
|
Lam Research US5128073062 |
101.73 101.06 |
100.27 102.02 |
0.67 0.66 |
02:00:00 12.07.2025 |
33.38 50.25 |
25.16 33.70 |
-12.92 -11.46 |
||
|
Lamb Weston Holdings US5132721045 |
51.32 51.38 |
49.85 51.51 |
-0.06 -0.12 |
22:15:00 11.07.2025 |
-2.65 -4.92 |
-9.47 -15.59 |
-26.71 -34.26 |
||
|
Las Vegas Sands US5178341070 |
49.81 50.52 |
49.58 50.50 |
-0.71 -1.41 |
22:15:00 11.07.2025 |
17.89 56.40 |
2.40 5.08 |
8.18 19.74 |
||
|
Leidos Holdings US5253271028 |
162.05 163.00 |
160.54 163.01 |
-0.95 -0.58 |
22:15:00 11.07.2025 |
22.54 16.14 |
12.77 8.55 |
13.37 8.98 |
||
|
Lennar US5260571048 |
113.96 116.44 |
113.39 115.05 |
-2.48 -2.13 |
22:15:00 11.07.2025 |
10.87 10.40 |
-14.20 -10.96 |
-30.36 -20.83 |
||
|
Linde IE000S9YS762 |
468.81 470.34 |
464.60 469.50 |
-1.53 -0.33 |
02:00:00 12.07.2025 |
39.39 9.12 |
57.12 13.79 |
36.32 8.35 |
||
|
Live Nation Entertainment US5380341090 |
143.94 144.46 |
142.78 144.57 |
-0.52 -0.36 |
22:15:00 11.07.2025 |
14.33 11.09 |
15.05 11.71 |
49.13 52.03 |
||
|
LKQ US5018892084 |
38.60 39.21 |
38.48 38.90 |
-0.61 -1.56 |
02:00:00 12.07.2025 |
-2.26 -5.50 |
2.58 7.11 |
-2.91 -6.97 |
||
|
Lockheed Martin US5398301094 |
467.51 464.31 |
461.91 468.08 |
3.20 0.69 |
22:15:00 11.07.2025 |
-0.64 -0.14 |
-4.99 -1.07 |
2.05 0.44 |
||
|
Loews US5404241086 |
90.59 90.50 |
89.82 90.95 |
0.09 0.10 |
22:15:00 11.07.2025 |
6.60 7.82 |
9.84 12.13 |
15.32 20.25 |
||
|
Lowe's Companies US5486611073 |
224.13 227.91 |
223.60 226.01 |
-3.78 -1.66 |
22:15:00 11.07.2025 |
4.37 1.98 |
-22.33 -9.01 |
4.83 2.19 |
||
|
Lyondellbasell Industries NL0009434992 |
64.55 65.32 |
63.52 64.85 |
-0.77 -1.18 |
22:15:00 11.07.2025 |
10.50 19.32 |
-7.64 -10.54 |
-28.01 -30.17 |
||
|
M&T Bank US55261F1049 |
201.91 204.05 |
201.15 203.17 |
-2.14 -1.05 |
22:15:00 11.07.2025 |
42.53 26.94 |
12.63 6.73 |
48.00 31.50 |
||
|
Marathon Petroleum Corporation US56585A1025 |
179.86 182.26 |
179.26 182.03 |
-2.40 -1.32 |
22:15:00 11.07.2025 |
57.74 47.51 |
37.00 26.01 |
17.09 10.54 |
||
|
MarketAxess Holdings US57060D1081 |
216.05 218.97 |
215.04 219.00 |
-2.92 -1.33 |
02:00:00 12.07.2025 |
8.96 4.26 |
3.82 1.77 |
12.34 5.96 |
||
|
Marriott US5719032022 |
281.65 282.30 |
279.12 282.54 |
-0.65 -0.23 |
02:00:00 12.07.2025 |
56.27 25.24 |
8.43 3.11 |
36.67 15.12 |
||
|
Marsh & McLennan Cos US5717481023 |
211.74 214.71 |
211.39 214.14 |
-2.97 -1.38 |
22:15:00 11.07.2025 |
-14.60 -6.38 |
5.06 2.42 |
-0.70 -0.33 |
