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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Martin Marietta Materials US5732841060 |
561.72 564.69 |
558.20 563.89 |
-2.97 -0.53 |
22:15:00 23.05.2025 |
73.78 15.06 |
-26.98 -4.57 |
-17.69 -3.04 |
||
|
Masco US5745991068 |
61.79 62.68 |
61.15 62.02 |
-0.89 -1.42 |
22:15:00 23.05.2025 |
-8.93 -11.93 |
-12.43 -15.87 |
-4.00 -5.72 |
||
|
MasterCard US57636Q1040 |
563.58 570.14 |
562.72 567.54 |
-6.56 -1.15 |
22:15:00 23.05.2025 |
23.60 4.23 |
66.01 12.81 |
122.01 26.58 |
||
|
McCormick US5797802064 |
71.11 71.31 |
69.98 71.42 |
-0.20 -0.28 |
22:15:00 23.05.2025 |
-5.93 -7.40 |
-3.74 -4.80 |
0.21 0.28 |
||
|
McDonald's US5801351017 |
314.57 314.31 |
313.57 315.62 |
0.26 0.08 |
22:15:00 23.05.2025 |
14.99 4.92 |
31.33 10.86 |
53.93 20.28 |
||
|
McKesson US58155Q1031 |
716.09 710.64 |
709.48 718.16 |
5.45 0.77 |
22:15:00 23.05.2025 |
121.48 20.32 |
90.92 14.47 |
166.80 30.20 |
||
|
Medtronic IE00BTN1Y115 |
80.68 80.91 |
79.94 80.81 |
-0.23 -0.28 |
22:15:00 23.05.2025 |
-3.57 -3.97 |
1.63 1.92 |
1.20 1.41 |
||
|
Merck US58933Y1055 |
77.58 77.84 |
77.09 77.88 |
-0.26 -0.33 |
22:15:00 23.05.2025 |
-11.53 -12.88 |
-21.89 -21.92 |
-52.79 -40.37 |
||
|
Meta Platforms US30303M1027 |
627.06 636.57 |
622.86 632.45 |
-9.51 -1.49 |
02:00:00 24.05.2025 |
-46.45 -6.80 |
74.01 13.14 |
172.47 37.12 |
||
|
MetLife US59156R1086 |
77.21 77.66 |
75.95 77.50 |
-0.45 -0.58 |
22:15:00 23.05.2025 |
-0.68 -0.84 |
-4.86 -5.70 |
7.74 10.66 |
||
|
Mettler-Toledo International US5926881054 |
1’114.14 1’136.00 |
1’105.82 1’124.28 |
-21.86 -1.92 |
22:15:00 23.05.2025 |
-100.54 -7.81 |
-10.82 -0.90 |
-335.29 -22.04 |
||
|
MGM Resorts International US5529531015 |
31.35 31.35 |
30.60 31.55 |
0.00 0.00 |
22:15:00 23.05.2025 |
-3.10 -8.61 |
-5.11 -13.44 |
-7.91 -19.38 |
||
|
Microchip Technology US5950171042 |
56.19 58.05 |
54.54 56.32 |
-1.86 -3.20 |
02:00:00 24.05.2025 |
-0.27 -0.44 |
-5.71 -8.59 |
-34.98 -36.52 |
||
|
Micron Technology US5951121038 |
93.37 94.83 |
90.93 93.83 |
-1.46 -1.54 |
02:00:00 24.05.2025 |
-0.74 -0.75 |
-4.66 -4.53 |
-29.40 -23.06 |
||
|
Microsoft US5949181045 |
450.18 454.86 |
448.94 453.61 |
-4.68 -1.03 |
02:00:00 24.05.2025 |
49.96 12.24 |
45.30 10.97 |
29.13 6.79 |
||
|
Mid-America Apartment Communities US59522J1034 |
152.76 154.41 |
152.27 154.46 |
-1.65 -1.07 |
22:15:00 23.05.2025 |
-0.32 -0.20 |
1.82 1.15 |
23.85 17.47 |
||
|
Moderna US60770K1079 |
26.26 26.72 |
25.55 26.47 |
-0.46 -1.72 |
02:00:00 24.05.2025 |
-7.54 -21.22 |
-10.26 -26.82 |
-115.70 -80.52 |
||
|
Mohawk Industries US6081901042 |
101.10 102.32 |
100.00 101.33 |
-1.22 -1.19 |
22:15:00 23.05.2025 |
-8.85 -7.64 |
-30.44 -22.14 |
-12.51 -10.46 |
||
|
Molina Healthcare US60855R1005 |
305.23 309.77 |
300.18 312.13 |
-4.54 -1.47 |
22:15:00 23.05.2025 |
42.34 14.92 |
30.08 10.16 |
-16.17 -4.72 |
||
|
Molson Coors Brewing Company US60871R2094 |
54.01 54.31 |
53.78 54.47 |
-0.30 -0.55 |
22:15:00 23.05.2025 |
-3.38 -5.60 |
-3.52 -5.82 |
1.79 3.25 |
||
|
Mondelez US6092071058 |
66.14 65.49 |
65.13 66.41 |
0.65 0.99 |
02:00:00 24.05.2025 |
1.20 1.86 |
1.08 1.67 |
-4.79 -6.78 |
||
|
Monolithic Power Systems US6098391054 |
662.18 672.20 |
648.68 666.68 |
-10.02 -1.49 |
02:00:00 24.05.2025 |
39.09 5.91 |
127.70 22.31 |
-56.57 -7.48 |
||
|
Monster Beverage US61174X1090 |
63.36 62.87 |
62.44 63.47 |
0.49 0.78 |
02:00:00 24.05.2025 |
9.99 18.85 |
9.01 16.69 |
9.61 18.00 |
||
|
Moody's US6153691059 |
469.65 471.76 |
466.80 472.29 |
-2.11 -0.45 |
22:15:00 23.05.2025 |
-13.29 -2.66 |
9.07 1.90 |
74.04 17.93 |
||
|
Morgan Stanley US6174464486 |
126.07 126.26 |
124.01 126.56 |
-0.19 -0.15 |
22:15:00 23.05.2025 |
-2.56 -1.94 |
-5.86 -4.34 |
27.60 27.18 |
||
|
Motorola Solutions US6200763075 |
418.92 421.72 |
417.07 420.99 |
-2.80 -0.66 |
22:15:00 23.05.2025 |
1.03 0.24 |
-71.91 -14.53 |
53.19 14.39 |
||
|
MSCI US55354G1004 |
558.67 563.88 |
558.12 561.80 |
-5.21 -0.92 |
22:15:00 23.05.2025 |
-7.13 -1.23 |
-10.13 -1.74 |
65.68 12.99 |
||
|
Nasdaq US6311031081 |
81.78 81.21 |
80.12 82.31 |
0.57 0.70 |
02:00:00 24.05.2025 |
0.76 0.94 |
0.95 1.17 |
19.39 31.05 |
||
|
NetApp US64110D1046 |
98.00 99.78 |
97.11 98.49 |
-1.78 -1.78 |
02:00:00 24.05.2025 |
-23.41 -18.81 |
-25.62 -20.22 |
-11.89 -10.53 |
||
|
Netflix US64110L1061 |
1’185.39 1’187.97 |
1’180.44 1’191.25 |
-2.58 -0.22 |
02:00:00 24.05.2025 |
188.87 18.83 |
294.54 32.82 |
541.41 83.22 |
||
|
Newmont Corporation US6516391066 |
53.65 52.65 |
53.01 53.76 |
1.00 1.90 |
22:15:00 23.05.2025 |
6.97 15.38 |
8.98 20.73 |
8.26 18.76 |
||
|
News b US65249B2088 |
32.47 31.98 |
31.78 32.55 |
0.49 1.53 |
02:00:00 24.05.2025 |
0.48 1.49 |
0.67 2.09 |
5.69 21.00 |
||
|
News US65249B1098 |
27.90 27.65 |
27.33 27.99 |
0.25 0.90 |
02:00:00 24.05.2025 |
-0.20 -0.70 |
-1.21 -4.10 |
2.04 7.76 |
||
|
NextEra Energy US65339F1012 |
67.76 66.94 |
65.98 67.94 |
0.82 1.22 |
22:15:00 23.05.2025 |
2.83 3.95 |
-2.95 -3.81 |
-2.54 -3.30 |
||
|
Nike US6541061031 |
60.02 61.32 |
59.49 60.35 |
-1.30 -2.12 |
22:15:00 23.05.2025 |
-13.94 -18.22 |
-12.54 -16.70 |
-30.26 -32.60 |
||
|
Nisource US65473P1057 |
39.02 38.50 |
38.37 39.09 |
0.52 1.35 |
22:15:00 23.05.2025 |
-0.56 -1.40 |
1.66 4.39 |
10.30 35.26 |
||
|
Norfolk Southern US6558441084 |
240.02 239.64 |
236.37 240.44 |
0.38 0.16 |
22:15:00 23.05.2025 |
-3.68 -1.49 |
-20.18 -7.64 |
19.37 8.62 |
||
|
Northern Trust US6658591044 |
105.78 106.40 |
104.47 106.14 |
-0.62 -0.58 |
02:00:00 24.05.2025 |
-5.65 -5.00 |
-1.62 -1.49 |
22.72 26.86 |
||
|
Northrop Grumman US6668071029 |
471.46 472.88 |
468.37 472.33 |
-1.42 -0.30 |
22:15:01 23.05.2025 |
28.64 6.39 |
-19.81 -3.99 |
4.70 1.00 |
||
|
Norwegian Cruise Line BMG667211046 |
17.32 17.44 |
16.88 17.40 |
-0.12 -0.69 |
22:15:00 23.05.2025 |
-5.94 -24.64 |
-8.59 -32.10 |
1.24 7.32 |
||
|
NRG Energy US6293775085 |
157.82 155.29 |
153.28 158.55 |
2.53 1.63 |
22:15:00 23.05.2025 |
53.72 50.70 |
62.79 64.81 |
76.65 92.32 |
||
|
Nucor US6703461052 |
108.49 110.69 |
106.82 110.55 |
-2.20 -1.99 |
22:15:00 23.05.2025 |
-20.23 -14.96 |
-34.99 -23.33 |
-57.12 -33.19 |
||
|
NVIDIA US67066G1040 |
131.29 132.83 |
129.18 132.68 |
-1.54 -1.16 |
02:00:00 24.05.2025 |
-0.05 -0.04 |
-12.29 -8.38 |
38.99 40.88 |
||
|
NVR US62944T1051 |
7’066.39 7’071.20 |
7’000.00 7’101.04 |
-4.81 -0.07 |
22:15:00 23.05.2025 |
111.98 1.58 |
-1’739.75 -19.45 |
-413.44 -5.43 |
||
|
NXP Semiconductors NL0009538784 |
192.15 196.51 |
189.39 194.10 |
-4.36 -2.22 |
02:00:00 24.05.2025 |
-26.44 -11.18 |
-14.49 -6.45 |
-64.34 -23.45 |
||
|
O Reilly Automotive US67103H1077 |
1’374.37 1’364.79 |
1’359.65 1’379.02 |
9.58 0.70 |
02:00:00 24.05.2025 |
82.81 6.35 |
181.48 15.06 |
390.63 39.24 |
||
|
Occidental Petroleum US6745991058 |
41.29 41.08 |
40.41 41.42 |
0.21 0.51 |
22:15:00 23.05.2025 |
-8.52 -16.90 |
-9.64 -18.70 |
-21.45 -33.86 |
||
|
The Mosaic US61945C1036 |
35.10 35.01 |
34.69 35.17 |
0.09 0.26 |
22:15:00 23.05.2025 |
9.77 37.93 |
9.48 36.39 |
4.67 15.13 |
