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. | |
|---|---|---|---|---|---|---|---|---|---|
|
ONEOK US6826801036 |
70.23 70.53 |
69.51 70.66 |
-0.30 -0.43 |
22:15:00 24.11.2025 |
-4.30 -5.81 |
-12.11 -14.80 |
-47.03 -40.28 |
||
|
Oracle US68389X1054 |
200.28 198.76 |
194.35 203.82 |
1.52 0.76 |
22:15:00 24.11.2025 |
-22.47 -9.64 |
53.51 34.04 |
18.26 9.49 |
||
|
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 |
86.96 88.06 |
86.66 88.05 |
-1.10 -1.25 |
22:15:00 24.11.2025 |
-0.71 -0.81 |
-10.77 -11.03 |
-13.09 -13.10 |
||
|
Paccar US6937181088 |
102.46 102.99 |
102.29 104.11 |
-0.53 -0.51 |
02:00:00 25.11.2025 |
-3.90 -3.84 |
3.27 3.47 |
-17.15 -14.95 |
||
|
Packaging US6951561090 |
197.32 197.31 |
196.20 198.06 |
0.01 0.01 |
22:15:00 24.11.2025 |
-18.67 -8.88 |
0.89 0.47 |
-53.62 -21.86 |
||
|
Palantir US69608A1088 |
162.25 154.85 |
157.00 165.16 |
7.40 4.78 |
02:00:00 25.11.2025 |
-2.99 -1.88 |
33.46 27.36 |
91.40 142.04 |
||
|
Palo Alto Networks US6974351057 |
183.89 182.90 |
182.00 186.50 |
0.99 0.54 |
02:00:00 25.11.2025 |
-0.81 -0.44 |
-1.07 -0.57 |
-6.61 -3.45 |
||
|
Parker Hannifin US7010941042 |
840.02 839.57 |
839.49 856.59 |
0.45 0.05 |
22:15:00 24.11.2025 |
86.35 11.78 |
157.62 23.82 |
116.72 16.61 |
||
|
Paychex US7043261079 |
109.91 111.46 |
109.43 111.45 |
-1.55 -1.39 |
02:00:00 25.11.2025 |
-32.35 -22.97 |
-47.72 -30.55 |
-36.00 -24.92 |
||
|
Paycom Software US70432V1026 |
159.21 162.14 |
158.61 161.84 |
-2.93 -1.81 |
22:15:00 24.11.2025 |
-65.41 -29.03 |
-97.34 -37.84 |
-67.11 -29.56 |
||
|
PayPal US70450Y1038 |
60.56 60.57 |
59.86 60.82 |
-0.01 -0.02 |
02:00:00 25.11.2025 |
-11.79 -16.87 |
-13.34 -18.67 |
-28.66 -33.03 |
||
|
Pentair IE00BLS09M33 |
104.11 104.79 |
103.34 104.78 |
-0.68 -0.65 |
22:15:00 24.11.2025 |
-2.96 -2.83 |
4.15 4.26 |
-4.57 -4.31 |
||
|
PepsiCo US7134481081 |
145.50 146.33 |
144.78 146.33 |
-0.83 -0.57 |
02:00:00 25.11.2025 |
-3.54 -2.37 |
15.98 12.28 |
-15.90 -9.81 |
||
|
PerkinElmer US7140461093 |
100.58 98.27 |
96.78 101.55 |
2.31 2.35 |
22:15:00 24.11.2025 |
4.35 4.85 |
4.19 4.66 |
-17.09 -15.38 |
||
|
Pfizer US7170811035 |
25.22 25.04 |
25.05 25.47 |
0.18 0.72 |
22:15:00 24.11.2025 |
-1.34 -5.21 |
1.36 5.90 |
-0.73 -2.90 |
||
|
Philip Morris US7181721090 |
151.06 155.24 |
150.09 155.15 |
-4.18 -2.69 |
22:15:00 24.11.2025 |
-18.84 -10.80 |
-18.99 -10.87 |
24.44 18.63 |
||
|
Phillips 66 US7185461040 |
133.20 133.72 |
130.72 134.21 |
-0.52 -0.39 |
22:15:00 24.11.2025 |
7.54 6.06 |
20.21 18.08 |
0.58 0.44 |
||
|
Pinnacle West Capital US7234841010 |
89.44 89.15 |
88.29 89.63 |
0.29 0.33 |
22:15:00 24.11.2025 |
-1.82 -2.00 |
-1.76 -1.93 |
-4.28 -4.57 |
||
|
PNC Financial Services Group US6934751057 |
188.52 186.99 |
185.76 189.41 |
1.53 0.82 |
22:15:00 24.11.2025 |
-10.46 -5.39 |
11.27 6.54 |
-22.21 -10.79 |
||
|
Pool US73278L1052 |
236.71 239.98 |
235.17 240.24 |
-3.27 -1.36 |
02:00:00 25.11.2025 |
-93.52 -28.89 |
-73.26 -24.14 |
-136.28 -37.19 |
||
|
PPG Industries US6935061076 |
97.16 98.70 |
96.83 98.41 |
-1.54 -1.56 |
22:15:00 24.11.2025 |
-16.37 -14.67 |
-16.04 -14.42 |
-27.48 -22.40 |
||
|
PPL US69351T1060 |
36.48 36.12 |
35.80 36.54 |
0.36 1.00 |
22:15:00 24.11.2025 |
-1.18 -3.21 |
0.92 2.66 |
0.69 1.98 |
||
|
Principal Financial Group US74251V1026 |
84.56 84.29 |
83.64 84.93 |
0.27 0.32 |
02:00:00 25.11.2025 |
1.64 2.03 |
5.01 6.48 |
-3.37 -3.93 |
||
|
Procter & Gamble US7427181091 |
146.98 150.92 |
146.55 150.38 |
-3.94 -2.61 |
22:15:00 24.11.2025 |
-10.54 -6.64 |
-17.24 -10.42 |
-24.56 -14.22 |
||
|
Progressive US7433151039 |
225.08 226.91 |
224.90 227.67 |
-1.83 -0.81 |
22:15:00 24.11.2025 |
-22.95 -9.22 |
-55.00 -19.57 |
-37.44 -14.21 |
||
|
Prologis US74340W1036 |
126.45 125.79 |
125.42 127.56 |
0.66 0.52 |
22:15:00 24.11.2025 |
14.73 13.59 |
18.45 17.63 |
9.15 8.03 |
||
|
Prudential Financial US7443201022 |
107.19 106.75 |
106.08 107.82 |
0.44 0.41 |
22:15:00 24.11.2025 |
-3.05 -2.85 |
2.32 2.28 |
-22.14 -17.54 |
||
|
PTC US69370C1009 |
170.16 172.12 |
169.55 173.26 |
-1.96 -1.14 |
02:00:00 25.11.2025 |
-44.62 -20.75 |
0.06 0.04 |
-27.21 -13.77 |
||
|
US7445731067 |
82.14 81.27 |
80.86 82.38 |
0.87 1.07 |
22:15:00 24.11.2025 |
-2.53 -3.04 |
2.87 3.68 |
-11.59 -12.55 |
||
|
US74460D1090 |
269.17 269.51 |
266.43 270.40 |
-0.34 -0.13 |
22:15:00 24.11.2025 |
-21.31 -7.43 |
-30.41 -10.28 |
-70.40 -20.96 |
||
|
PulteGroup US7458671010 |
119.28 120.32 |
118.19 120.00 |
-1.04 -0.86 |
22:15:00 24.11.2025 |
-11.02 -8.79 |
15.25 15.39 |
-13.77 -10.75 |
||
|
QUALCOMM US7475251036 |
165.06 163.30 |
163.75 166.87 |
1.76 1.08 |
02:00:00 25.11.2025 |
1.58 1.00 |
12.22 8.29 |
2.80 1.79 |
||
|
Quanta Services US74762E1029 |
442.64 430.15 |
431.57 448.00 |
12.49 2.90 |
22:15:00 24.11.2025 |
51.57 13.64 |
88.55 25.95 |
89.77 26.40 |
||
|
Quest Diagnostics US74834L1008 |
190.58 191.25 |
190.04 192.75 |
-0.67 -0.35 |
22:15:00 24.11.2025 |
3.89 2.12 |
17.13 10.05 |
23.72 14.47 |
||
|
Ralph Lauren a US7512121010 |
349.98 339.88 |
339.65 351.21 |
10.10 2.97 |
22:15:00 24.11.2025 |
41.50 14.54 |
53.08 19.38 |
119.84 57.86 |
||
|
Raymond James Financial US7547301090 |
153.15 152.99 |
151.48 153.90 |
0.16 0.10 |
22:15:00 24.11.2025 |
-10.70 -6.60 |
2.87 1.93 |
-12.45 -7.60 |
||
|
Realty Income US7561091049 |
56.49 56.67 |
56.32 57.03 |
-0.18 -0.32 |
22:15:00 24.11.2025 |
-3.28 -5.51 |
1.05 1.90 |
-1.09 -1.90 |
||
|
Regency Centers US7588491032 |
71.17 70.87 |
70.49 71.25 |
0.30 0.42 |
02:00:00 25.11.2025 |
-2.94 -4.06 |
-1.67 -2.35 |
-4.83 -6.51 |
||
|
Regeneron Pharmaceuticals US75886F1075 |
761.45 755.90 |
756.84 772.59 |
5.55 0.73 |
02:00:00 25.11.2025 |
147.52 25.03 |
140.15 23.48 |
-1.00 -0.14 |
||
|
Regions Financial US7591EP1005 |
24.85 24.91 |
24.66 24.97 |
-0.06 -0.24 |
22:15:00 24.11.2025 |
-1.64 -6.37 |
2.78 13.04 |
-2.64 -9.87 |
||
|
Republic Services US7607591002 |
215.16 219.00 |
214.56 218.41 |
-3.84 -1.75 |
22:15:00 24.11.2025 |
-17.01 -7.22 |
-33.76 -13.39 |
4.37 2.04 |
||
|
ResMed US7611521078 |
250.52 250.75 |
248.45 251.56 |
-0.23 -0.09 |
22:15:00 24.11.2025 |
-44.42 -15.41 |
-1.86 -0.76 |
0.32 0.13 |
||
|
Robinhood US7707001027 |
114.97 107.30 |
108.68 115.70 |
7.67 7.15 |
02:00:00 25.11.2025 |
-3.11 -2.84 |
41.44 63.98 |
69.56 189.80 |
||
|
Rockwell Automation US7739031091 |
384.37 378.73 |
376.44 387.15 |
5.64 1.49 |
22:15:00 24.11.2025 |
29.18 8.59 |
66.93 22.18 |
90.40 32.48 |
||
|
Rollins US7757111049 |
60.12 60.31 |
59.61 60.20 |
-0.19 -0.32 |
22:15:00 24.11.2025 |
1.63 2.81 |
2.63 4.61 |
10.00 20.15 |
||
|
Roper Technolgies US7766961061 |
439.64 443.75 |
438.96 443.43 |
-4.11 -0.93 |
02:00:00 25.11.2025 |
-95.98 -17.88 |
-128.21 -22.53 |
-119.28 -21.29 |
||
|
Ross Stores US7782961038 |
174.13 174.00 |
172.99 175.95 |
0.13 0.07 |
02:00:00 25.11.2025 |
13.25 9.00 |
8.25 5.42 |
14.41 9.86 |
