S&P 500 998434 / US78378X1072
6’481.50
Pkt
-20.58
Pkt
-0.32 %
05.09.2025
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
AutoZone US0533321024 |
4’219.41 4’232.96 |
4’212.00 4’237.05 |
-13.55 -0.32 |
22:15:00 05.09.2025 |
472.44 12.71 |
715.82 20.61 |
1’022.77 32.30 |
||
|
AvalonBay Communities US0534841012 |
195.41 192.72 |
193.93 196.75 |
2.69 1.40 |
22:15:00 05.09.2025 |
-13.54 -6.62 |
-31.92 -14.31 |
-36.09 -15.89 |
||
|
Avery Dennison US0536111091 |
168.06 167.03 |
166.51 169.37 |
1.03 0.62 |
22:15:00 05.09.2025 |
-11.93 -6.67 |
-14.53 -8.01 |
-52.10 -23.80 |
||
|
Baker Hughes US05722G1004 |
45.58 46.32 |
44.94 46.24 |
-0.74 -1.60 |
02:00:00 06.09.2025 |
7.71 20.68 |
2.14 4.99 |
10.94 32.12 |
||
|
Ball US0584981064 |
50.94 50.42 |
50.40 51.20 |
0.52 1.03 |
22:15:01 05.09.2025 |
-3.09 -5.80 |
-0.88 -1.72 |
-14.71 -22.68 |
||
|
Bank of America US0605051046 |
49.77 50.62 |
49.23 50.79 |
-0.85 -1.68 |
22:15:00 05.09.2025 |
5.70 12.85 |
7.39 17.32 |
9.56 23.60 |
||
|
Bank of New York Mellon US0640581007 |
103.69 105.56 |
102.97 106.00 |
-1.87 -1.77 |
22:15:00 05.09.2025 |
16.35 18.51 |
19.14 22.38 |
36.94 54.53 |
||
|
Baxter International US0718131099 |
24.42 23.58 |
23.61 24.59 |
0.84 3.56 |
22:15:00 05.09.2025 |
-6.43 -21.45 |
-11.25 -32.34 |
-13.99 -37.28 |
||
|
Becton, Dickinson US0758871091 |
192.39 191.26 |
191.00 192.98 |
1.13 0.59 |
22:15:00 05.09.2025 |
18.67 10.92 |
-34.66 -15.45 |
-46.73 -19.77 |
||
|
Berkshire Hathaway US0846707026 |
499.77 506.91 |
497.91 507.50 |
-7.14 -1.41 |
22:15:01 05.09.2025 |
10.49 2.14 |
5.63 1.14 |
22.92 4.79 |
||
|
Best Buy US0865161014 |
76.17 77.05 |
76.10 78.15 |
-0.88 -1.14 |
22:15:00 05.09.2025 |
5.22 7.49 |
-0.31 -0.41 |
-25.07 -25.08 |
||
|
Biogen US09062X1037 |
140.67 139.94 |
140.05 144.15 |
0.73 0.52 |
02:00:00 06.09.2025 |
9.76 7.40 |
-1.03 -0.72 |
-63.33 -30.90 |
||
|
Bio-Techne US09073M1045 |
54.41 52.92 |
52.91 54.47 |
1.49 2.82 |
02:00:00 06.09.2025 |
3.49 7.00 |
-6.78 -11.28 |
-17.78 -25.00 |
||
|
Blackstone US09260D1072 |
169.99 169.90 |
167.80 173.26 |
0.09 0.05 |
22:15:01 05.09.2025 |
28.58 20.60 |
16.61 11.02 |
29.49 21.39 |
||
|
Block US8522341036 |
74.94 75.75 |
73.77 77.08 |
-0.81 -1.07 |
22:15:00 05.09.2025 |
11.93 18.68 |
16.36 27.53 |
11.71 18.27 |
||
|
Boeing US0970231058 |
229.61 230.75 |
225.50 232.00 |
-1.14 -0.49 |
22:15:00 05.09.2025 |
20.40 9.62 |
73.48 46.24 |
69.16 42.37 |
||
|
Booking Holdings US09857L1089 |
5’505.80 5’585.86 |
5’455.00 5’644.73 |
-80.06 -1.43 |
02:00:00 06.09.2025 |
25.95 0.47 |
684.55 13.97 |
1’783.74 46.95 |
||
|
Boston Properties US1011211018 |
76.83 75.29 |
75.71 77.38 |
1.54 2.05 |
22:15:01 05.09.2025 |
2.55 3.58 |
6.72 10.02 |
-0.65 -0.87 |
||
|
Boston Scientific US1011371077 |
107.22 107.29 |
106.72 108.18 |
-0.07 -0.07 |
22:15:01 05.09.2025 |
5.10 4.98 |
3.92 3.78 |
25.57 31.20 |
||
|
Bristol-Myers Squibb US1101221083 |
47.14 46.69 |
46.50 47.16 |
0.45 0.96 |
22:15:00 05.09.2025 |
-0.45 -0.94 |
-11.94 -20.09 |
-2.46 -4.92 |
||
|
Broadcom US11135F1012 |
334.89 306.10 |
331.45 355.95 |
28.79 9.41 |
02:00:00 06.09.2025 |
41.31 15.82 |
114.91 61.29 |
148.27 96.20 |
||
|
Broadridge Financial Solutions US11133T1034 |
251.02 252.02 |
249.44 253.53 |
-1.00 -0.40 |
22:15:01 05.09.2025 |
5.70 2.33 |
7.99 3.30 |
37.88 17.87 |
||
|
Brown-Forman b US1156372096 |
28.91 28.20 |
27.95 28.99 |
0.71 2.52 |
22:15:00 05.09.2025 |
-5.00 -15.06 |
-4.49 -13.74 |
-17.03 -37.65 |
||
|
C.H. Robinson Worldwide US12541W2098 |
126.13 127.84 |
124.17 127.77 |
-1.71 -1.34 |
02:00:00 06.09.2025 |
32.63 33.93 |
30.44 30.95 |
24.66 23.68 |
||
|
Cadence Design Systems US1273871087 |
351.01 349.33 |
345.88 355.00 |
1.68 0.48 |
02:00:00 06.09.2025 |
52.92 17.98 |
106.03 43.94 |
93.19 36.67 |
||
|
Caesars Entertainment US12769G1004 |
26.34 25.75 |
25.62 26.94 |
0.59 2.29 |
02:00:00 06.09.2025 |
-1.01 -3.90 |
-5.84 -19.00 |
-12.19 -32.87 |
||
|
Capital One Financial US14040H1059 |
221.53 226.32 |
220.13 227.47 |
-4.79 -2.12 |
22:15:00 05.09.2025 |
28.47 14.76 |
36.43 19.70 |
77.56 53.95 |
||
|
Cardinal Health US14149Y1082 |
149.56 149.34 |
148.12 149.58 |
0.22 0.15 |
22:15:00 05.09.2025 |
-3.51 -2.28 |
24.25 19.20 |
36.65 32.17 |
||
|
CarMax US1431301027 |
60.70 60.95 |
60.34 62.32 |
-0.25 -0.41 |
22:15:00 05.09.2025 |
-5.70 -8.65 |
-20.94 -25.80 |
-21.64 -26.44 |
||
|
Carnival PA1436583006 |
31.57 31.76 |
31.36 32.23 |
-0.19 -0.60 |
22:15:00 05.09.2025 |
7.50 31.47 |
9.42 42.99 |
15.18 93.99 |
||
|
Carrier Global Corporation Registered Shs When Issued US14448C1045 |
65.51 63.54 |
64.22 65.63 |
1.97 3.10 |
22:15:00 05.09.2025 |
-8.92 -12.49 |
0.40 0.64 |
-6.64 -9.61 |
||
|
Caterpillar US1491231015 |
423.08 420.22 |
418.18 424.64 |
2.86 0.68 |
22:15:00 05.09.2025 |
65.79 18.83 |
88.37 27.05 |
78.37 23.27 |
||
|
CBOE Holdings US12503M1080 |
232.53 233.98 |
231.44 233.54 |
-1.45 -0.62 |
22:15:01 05.09.2025 |
11.40 5.09 |
24.18 11.45 |
25.24 12.01 |
||
|
CBRE Grou a US12504L1098 |
164.38 161.69 |
162.12 165.02 |
2.69 1.66 |
22:15:00 05.09.2025 |
31.72 24.90 |
19.54 14.00 |
44.34 38.63 |
||
|
CDW US12514G1085 |
169.73 166.25 |
165.85 170.68 |
3.48 2.09 |
02:00:00 06.09.2025 |
-13.43 -7.60 |
-7.95 -4.64 |
-51.11 -23.83 |
||
|
Cencora US03073E1055 |
292.50 292.70 |
290.94 293.69 |
-0.20 -0.07 |
22:15:00 05.09.2025 |
6.12 2.12 |
41.86 16.53 |
51.74 21.26 |
||
|
Centene US15135B1017 |
28.98 28.65 |
28.24 29.12 |
0.33 1.15 |
22:15:00 05.09.2025 |
-24.88 -45.29 |
-27.81 -48.06 |
-43.20 -58.97 |
||
|
CenterPoint Energy US15189T1079 |
37.78 37.46 |
37.42 37.84 |
0.32 0.85 |
22:15:00 05.09.2025 |
0.62 1.68 |
3.93 11.67 |
9.97 36.06 |
||
|
CF Industries Holdings US1252691001 |
84.48 84.18 |
83.89 84.50 |
0.30 0.36 |
22:15:00 05.09.2025 |
-6.86 -7.49 |
9.49 12.61 |
4.64 5.79 |
||
|
Charles River Laboratories International US1598641074 |
163.99 162.31 |
162.33 166.29 |
1.68 1.04 |
22:15:00 05.09.2025 |
19.11 13.34 |
-1.98 -1.21 |
-29.44 -15.35 |
||
|
Charles Schwab US8085131055 |
92.05 97.63 |
91.54 97.36 |
-5.58 -5.72 |
22:15:00 05.09.2025 |
8.74 9.99 |
21.07 28.04 |
32.32 50.58 |
||
|
Charte a US16119P1084 |
261.50 259.51 |
259.09 266.35 |
1.99 0.77 |
02:00:00 06.09.2025 |
-127.55 -32.81 |
-107.14 -29.09 |
-70.42 -21.23 |
||
|
Chevron US1667641005 |
153.66 157.69 |
153.50 156.67 |
-4.03 -2.56 |
22:15:00 05.09.2025 |
20.69 15.06 |
6.06 3.99 |
15.99 11.26 |
||
|
Chipotle Mexican Grill US1696561059 |
41.06 41.41 |
40.73 41.97 |
-0.35 -0.85 |
22:15:00 05.09.2025 |
-10.37 -19.88 |
-11.38 -21.40 |
-11.55 -21.65 |
