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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Martin Marietta Materials US5732841060 |
562.00 564.38 |
553.47 562.79 |
-2.38 -0.42 |
22:15:00 11.07.2025 |
91.75 19.30 |
58.31 11.46 |
21.90 4.02 |
||
|
Masco US5745991068 |
65.85 67.50 |
65.53 66.59 |
-1.65 -2.44 |
22:15:00 11.07.2025 |
5.19 8.41 |
-5.24 -7.26 |
0.74 1.12 |
||
|
MasterCard US57636Q1040 |
550.18 563.52 |
546.00 559.97 |
-13.34 -2.37 |
22:15:00 11.07.2025 |
65.77 13.17 |
60.44 11.98 |
131.47 30.32 |
||
|
McCormick US5797802064 |
71.95 72.44 |
71.55 72.57 |
-0.49 -0.68 |
22:15:00 11.07.2025 |
-3.33 -4.41 |
0.82 1.15 |
0.88 1.23 |
||
|
McDonald's US5801351017 |
299.91 298.39 |
297.40 302.73 |
1.52 0.51 |
22:15:00 11.07.2025 |
-13.76 -4.49 |
10.71 3.79 |
42.53 16.98 |
||
|
McKesson US58155Q1031 |
709.59 714.54 |
706.22 710.53 |
-4.95 -0.69 |
22:15:00 11.07.2025 |
47.90 7.05 |
145.49 25.01 |
140.41 23.93 |
||
|
Medtronic IE00BTN1Y115 |
89.92 89.40 |
89.07 90.92 |
0.52 0.58 |
22:15:00 11.07.2025 |
6.46 7.83 |
8.34 10.34 |
11.94 15.49 |
||
|
Merck US58933Y1055 |
83.36 84.02 |
82.27 84.00 |
-0.66 -0.79 |
22:15:00 11.07.2025 |
6.16 7.94 |
-15.54 -15.66 |
-43.59 -34.24 |
||
|
Meta Platforms US30303M1027 |
717.51 727.24 |
709.75 725.15 |
-9.73 -1.34 |
02:00:00 12.07.2025 |
186.49 34.14 |
116.92 18.98 |
198.09 37.05 |
||
|
MetLife US59156R1086 |
77.70 78.37 |
77.24 78.11 |
-0.67 -0.85 |
22:15:00 11.07.2025 |
7.13 10.03 |
-2.01 -2.50 |
6.62 9.24 |
||
|
Mettler-Toledo International US5926881054 |
1’223.93 1’236.24 |
1’221.54 1’229.99 |
-12.31 -1.00 |
22:15:00 11.07.2025 |
220.96 22.15 |
7.66 0.63 |
-105.45 -7.96 |
||
|
MGM Resorts International US5529531015 |
37.93 38.84 |
37.92 38.65 |
-0.91 -2.34 |
22:15:00 11.07.2025 |
8.94 31.10 |
5.82 18.26 |
-6.22 -14.17 |
||
|
Microchip Technology US5950171042 |
74.56 75.08 |
73.73 75.04 |
-0.52 -0.69 |
02:00:00 12.07.2025 |
35.87 92.42 |
19.49 35.31 |
-21.30 -22.19 |
||
|
Micron Technology US5951121038 |
124.53 123.11 |
121.25 124.81 |
1.42 1.15 |
02:00:00 12.07.2025 |
52.19 74.50 |
22.90 23.05 |
-14.15 -10.37 |
||
|
Microsoft US5949181045 |
503.32 501.48 |
497.97 505.03 |
1.84 0.37 |
02:00:00 12.07.2025 |
122.16 32.03 |
84.56 20.18 |
37.26 7.99 |
||
|
Mid-America Apartment Communities US59522J1034 |
150.72 151.10 |
149.35 151.49 |
-0.38 -0.25 |
22:15:00 11.07.2025 |
-4.64 -3.00 |
2.04 1.38 |
10.21 7.29 |
||
|
Moderna US60770K1079 |
33.64 34.28 |
33.22 34.03 |
-0.64 -1.87 |
02:00:00 12.07.2025 |
8.29 33.84 |
-9.46 -22.39 |
-84.65 -72.08 |
||
|
Mohawk Industries US6081901042 |
112.53 113.83 |
111.72 113.47 |
-1.30 -1.14 |
22:15:00 11.07.2025 |
9.30 9.03 |
-5.77 -4.89 |
-0.62 -0.55 |
||
|
Molina Healthcare US60855R1005 |
221.55 228.58 |
219.93 226.48 |
-7.03 -3.08 |
22:15:00 11.07.2025 |
-105.46 -30.78 |
-48.86 -17.08 |
-49.73 -17.33 |
||
|
Molson Coors Brewing Company US60871R2094 |
50.00 49.81 |
49.21 50.19 |
0.19 0.38 |
22:15:00 11.07.2025 |
-10.40 -17.35 |
-2.89 -5.51 |
-0.88 -1.74 |
||
|
Mondelez US6092071058 |
67.18 67.15 |
66.01 67.36 |
0.03 0.04 |
02:00:00 12.07.2025 |
0.87 1.32 |
10.60 18.84 |
0.92 1.40 |
||
|
Monolithic Power Systems US6098391054 |
736.06 740.45 |
733.80 746.68 |
-4.39 -0.59 |
02:00:00 12.07.2025 |
266.43 54.97 |
159.91 27.05 |
-109.67 -12.74 |
||
|
Monster Beverage US61174X1090 |
58.83 59.17 |
58.30 59.14 |
-0.34 -0.57 |
02:00:00 12.07.2025 |
1.80 3.12 |
9.83 19.76 |
9.72 19.50 |
||
|
Moody's US6153691059 |
499.53 505.72 |
498.77 501.96 |
-6.19 -1.22 |
22:15:00 11.07.2025 |
79.19 18.72 |
49.41 10.91 |
64.93 14.85 |
||
|
Morgan Stanley US6174464486 |
142.28 143.09 |
141.15 142.45 |
-0.81 -0.57 |
22:15:00 11.07.2025 |
34.97 32.81 |
18.10 14.66 |
38.09 36.82 |
||
|
Motorola Solutions US6200763075 |
416.03 417.72 |
415.37 418.76 |
-1.69 -0.40 |
22:15:00 11.07.2025 |
3.01 0.73 |
-37.38 -8.21 |
26.83 6.86 |
||
|
MSCI US55354G1004 |
565.56 580.66 |
563.85 576.66 |
-15.10 -2.60 |
22:15:00 11.07.2025 |
54.04 10.24 |
6.08 1.06 |
92.81 18.98 |
||
|
Nasdaq US6311031081 |
89.41 90.73 |
89.33 90.35 |
-1.32 -1.45 |
02:00:00 12.07.2025 |
19.53 27.78 |
13.95 18.38 |
28.20 45.76 |
||
|
NetApp US64110D1046 |
105.27 106.42 |
104.57 105.77 |
-1.15 -1.08 |
02:00:00 12.07.2025 |
24.39 29.64 |
-9.61 -8.26 |
-27.95 -20.76 |
||
|
Netflix US64110L1061 |
1’245.11 1’250.59 |
1’231.34 1’260.40 |
-5.48 -0.44 |
02:00:00 12.07.2025 |
367.11 39.85 |
450.59 53.79 |
610.63 90.11 |
||
|
Newmont Corporation US6516391066 |
60.13 59.78 |
59.55 60.27 |
0.35 0.59 |
22:15:00 11.07.2025 |
7.81 15.33 |
19.65 50.26 |
13.29 29.23 |
||
|
News b US65249B2088 |
34.29 34.45 |
34.18 34.41 |
-0.16 -0.46 |
02:00:00 12.07.2025 |
4.49 15.18 |
4.18 13.98 |
5.44 19.00 |
||
|
News US65249B1098 |
29.54 29.66 |
29.47 29.66 |
-0.12 -0.40 |
02:00:00 12.07.2025 |
3.80 14.85 |
2.41 8.93 |
1.60 5.76 |
||
|
NextEra Energy US65339F1012 |
74.40 74.64 |
73.48 74.44 |
-0.24 -0.32 |
22:15:00 11.07.2025 |
6.93 10.39 |
6.27 9.31 |
0.75 1.03 |
||
|
Nike US6541061031 |
72.63 74.62 |
72.41 73.84 |
-1.99 -2.67 |
22:15:00 11.07.2025 |
19.16 35.22 |
2.36 3.31 |
1.02 1.41 |
||
|
Nisource US65473P1057 |
39.57 39.60 |
39.10 39.71 |
-0.03 -0.08 |
22:15:00 11.07.2025 |
1.33 3.50 |
3.31 9.19 |
10.13 34.68 |
||
|
Norfolk Southern US6558441084 |
266.57 263.14 |
261.00 267.84 |
3.43 1.30 |
22:15:00 11.07.2025 |
44.58 20.69 |
26.10 11.16 |
45.21 21.04 |
||
|
Northern Trust US6658591044 |
125.91 126.62 |
124.33 126.16 |
-0.71 -0.56 |
02:00:00 12.07.2025 |
39.06 44.42 |
27.54 27.69 |
41.60 48.71 |
||
|
Northrop Grumman US6668071029 |
514.60 513.87 |
508.28 515.00 |
0.73 0.14 |
22:15:01 11.07.2025 |
-8.15 -1.58 |
49.25 10.74 |
81.70 19.17 |
||
|
Norwegian Cruise Line BMG667211046 |
22.62 23.15 |
22.58 23.01 |
-0.53 -2.29 |
22:15:00 11.07.2025 |
5.27 31.58 |
-3.83 -14.85 |
3.21 17.12 |
||
|
NRG Energy US6293775085 |
150.68 151.36 |
150.13 152.01 |
-0.68 -0.45 |
22:15:00 11.07.2025 |
57.38 61.77 |
50.88 51.19 |
71.11 89.83 |
||
|
Nucor US6703461052 |
142.40 143.31 |
141.06 143.48 |
-0.91 -0.63 |
22:15:00 11.07.2025 |
30.26 27.65 |
21.54 18.23 |
-13.66 -8.91 |
||
|
NVIDIA US67066G1040 |
164.92 164.10 |
163.52 167.89 |
0.82 0.50 |
02:00:00 12.07.2025 |
55.31 51.42 |
26.97 19.84 |
27.97 20.73 |
||
|
NVR US62944T1051 |
7’632.24 7’689.72 |
7’610.30 7’673.89 |
-57.48 -0.75 |
22:15:00 11.07.2025 |
702.10 10.03 |
-144.29 -1.84 |
77.17 1.01 |
||
|
NXP Semiconductors NL0009538784 |
228.92 233.19 |
228.00 231.29 |
-4.27 -1.83 |
02:00:00 12.07.2025 |
64.83 39.15 |
23.67 11.45 |
-51.95 -18.40 |
||
|
O Reilly Automotive US67103H1077 |
91.62 92.38 |
90.76 92.19 |
-0.76 -0.82 |
02:00:00 12.07.2025 |
1.02 1.12 |
12.74 15.96 |
24.03 35.06 |
||
|
Occidental Petroleum US6745991058 |
46.31 45.85 |
45.61 46.43 |
0.46 1.00 |
22:15:00 11.07.2025 |
9.10 24.95 |
-5.73 -11.17 |
-15.84 -25.79 |
||
|
The Mosaic US61945C1036 |
36.45 35.94 |
35.50 36.47 |
0.51 1.42 |
22:15:00 11.07.2025 |
13.12 54.21 |
12.49 50.30 |
10.49 39.10 |
