S&P 500 998434 / US78378X1072
6’791.69
Pkt
53.25
Pkt
0.79 %
24.10.2025
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Automatic Data Processing US0530151036 |
280.94 281.55 |
280.72 282.86 |
-0.61 -0.22 |
02:00:00 25.10.2025 |
-19.00 -6.27 |
-8.91 -3.04 |
-7.36 -2.53 |
||
|
AutoZone US0533321024 |
3’805.56 3’850.00 |
3’801.03 3’880.35 |
-44.44 -1.15 |
22:15:00 24.10.2025 |
232.50 6.16 |
327.55 8.90 |
834.16 26.30 |
||
|
AvalonBay Communities US0534841012 |
189.43 189.04 |
188.86 190.66 |
0.39 0.21 |
22:15:00 24.10.2025 |
-17.39 -8.50 |
-19.32 -9.36 |
-37.60 -16.73 |
||
|
Avery Dennison US0536111091 |
181.59 186.28 |
181.13 187.34 |
-4.69 -2.52 |
22:15:00 24.10.2025 |
-18.14 -9.99 |
-11.30 -6.46 |
-48.86 -23.00 |
||
|
Baker Hughes US05722G1004 |
47.30 48.89 |
46.86 50.41 |
-1.59 -3.25 |
02:00:00 25.10.2025 |
6.73 16.82 |
8.39 21.87 |
10.77 29.93 |
||
|
Ball US0584981064 |
49.83 49.70 |
49.61 50.08 |
0.13 0.26 |
22:15:01 24.10.2025 |
-10.36 -17.35 |
0.97 2.01 |
-16.13 -24.64 |
||
|
Bank of America US0605051046 |
52.57 51.76 |
51.90 52.81 |
0.81 1.56 |
22:15:00 24.10.2025 |
3.75 7.85 |
13.20 34.45 |
9.22 21.80 |
||
|
Bank of New York Mellon US0640581007 |
107.99 106.68 |
107.33 108.55 |
1.31 1.23 |
22:15:00 24.10.2025 |
8.10 8.19 |
30.69 40.22 |
31.09 40.96 |
||
|
Baxter International US0718131099 |
23.02 22.99 |
22.94 23.27 |
0.03 0.13 |
22:15:00 24.10.2025 |
-4.76 -17.30 |
-5.87 -20.51 |
-13.84 -37.82 |
||
|
Becton, Dickinson US0758871091 |
185.83 186.53 |
185.72 187.93 |
-0.70 -0.38 |
22:15:00 24.10.2025 |
7.75 4.28 |
-10.85 -5.43 |
-50.68 -21.14 |
||
|
Berkshire Hathaway US0846707026 |
492.10 490.16 |
489.50 492.93 |
1.94 0.40 |
22:15:01 24.10.2025 |
13.16 2.75 |
-29.50 -5.66 |
29.84 6.47 |
||
|
Best Buy US0865161014 |
83.26 82.43 |
82.95 83.61 |
0.83 1.01 |
22:15:00 24.10.2025 |
14.51 21.29 |
19.28 30.42 |
-11.11 -11.85 |
||
|
Biogen US09062X1037 |
149.89 150.08 |
148.98 151.86 |
-0.19 -0.13 |
02:00:00 25.10.2025 |
18.37 14.37 |
27.33 22.99 |
-39.68 -21.34 |
||
|
Bio-Techne US09073M1045 |
65.91 66.06 |
65.83 66.88 |
-0.16 -0.23 |
02:00:00 25.10.2025 |
10.34 19.47 |
14.38 29.30 |
-6.49 -9.28 |
||
|
Blackstone US09260D1072 |
154.60 154.98 |
154.47 159.08 |
-0.38 -0.25 |
22:15:01 24.10.2025 |
-7.95 -4.69 |
36.52 29.24 |
-7.07 -4.20 |
||
|
Block US8522341036 |
79.54 78.56 |
79.26 80.35 |
0.98 1.25 |
22:15:00 24.10.2025 |
-1.54 -1.94 |
23.40 43.07 |
4.91 6.74 |
||
|
Boeing US0970231058 |
221.35 217.77 |
218.64 221.72 |
3.58 1.64 |
22:15:00 24.10.2025 |
-11.22 -4.91 |
54.74 33.68 |
57.38 35.89 |
||
|
Booking Holdings US09857L1089 |
5’146.16 5’093.47 |
5’084.83 5’170.01 |
52.69 1.03 |
02:00:00 25.10.2025 |
-489.53 -8.48 |
687.92 14.96 |
908.22 20.75 |
||
|
Boston Properties US1011211018 |
74.18 73.73 |
73.96 74.94 |
0.45 0.61 |
22:15:01 24.10.2025 |
0.85 1.20 |
8.04 12.58 |
-14.85 -17.10 |
||
|
Boston Scientific US1011371077 |
101.11 102.39 |
101.03 102.85 |
-1.28 -1.25 |
22:15:01 24.10.2025 |
-3.26 -3.16 |
4.85 5.10 |
11.89 13.51 |
||
|
Bristol-Myers Squibb US1101221083 |
43.83 43.83 |
43.58 43.93 |
0.00 0.00 |
22:15:00 24.10.2025 |
-3.48 -7.25 |
-5.28 -10.60 |
-8.22 -15.58 |
||
|
Broadcom US11135F1012 |
354.13 344.29 |
350.90 358.30 |
9.84 2.86 |
02:00:00 25.10.2025 |
64.07 23.00 |
173.08 102.06 |
163.28 91.02 |
||
|
Broadridge Financial Solutions US11133T1034 |
232.29 232.10 |
231.55 234.47 |
0.19 0.08 |
22:15:01 24.10.2025 |
-11.78 -4.83 |
-2.68 -1.14 |
15.42 7.11 |
||
|
Brown-Forman b US1156372096 |
27.95 28.11 |
27.87 28.22 |
-0.16 -0.57 |
22:15:00 24.10.2025 |
-1.49 -4.94 |
-6.01 -17.31 |
-20.02 -41.09 |
||
|
C.H. Robinson Worldwide US12541W2098 |
126.06 125.41 |
125.59 127.30 |
0.65 0.52 |
02:00:00 25.10.2025 |
29.34 29.65 |
38.00 42.09 |
20.19 18.68 |
||
|
Cadence Design Systems US1273871087 |
345.10 337.27 |
340.51 351.13 |
7.83 2.32 |
02:00:00 25.10.2025 |
13.85 4.33 |
75.30 29.17 |
81.94 32.58 |
||
|
Capital One Financial US14040H1059 |
225.01 220.04 |
223.69 227.28 |
4.97 2.26 |
22:15:00 24.10.2025 |
-0.37 -0.17 |
46.85 27.53 |
61.03 39.12 |
||
|
Cardinal Health US14149Y1082 |
161.89 159.16 |
159.14 162.16 |
2.73 1.72 |
22:15:00 24.10.2025 |
1.58 1.01 |
24.99 18.69 |
46.45 41.39 |
||
|
CarMax US1431301027 |
44.26 43.12 |
43.24 44.50 |
1.14 2.64 |
22:15:00 24.10.2025 |
-18.83 -29.64 |
-20.35 -31.28 |
-26.78 -37.47 |
||
|
Carnival PA1436583006 |
29.40 29.44 |
29.37 30.15 |
-0.04 -0.14 |
22:15:00 24.10.2025 |
0.08 0.27 |
11.99 66.69 |
8.52 39.72 |
||
|
Carrier Global Corporation Registered Shs When Issued US14448C1045 |
57.84 57.12 |
57.65 58.32 |
0.72 1.26 |
22:15:00 24.10.2025 |
-16.60 -21.72 |
0.35 0.59 |
-20.33 -25.36 |
||
|
Caterpillar US1491231015 |
522.73 520.50 |
521.32 526.95 |
2.23 0.43 |
22:15:00 24.10.2025 |
107.46 25.76 |
233.48 80.19 |
136.19 35.06 |
||
|
CBOE Holdings US12503M1080 |
238.22 237.63 |
237.89 239.88 |
0.59 0.25 |
22:15:02 24.10.2025 |
-8.08 -3.35 |
18.56 8.66 |
19.13 8.94 |
||
|
CBRE Grou a US12504L1098 |
162.96 164.20 |
161.45 165.62 |
-1.24 -0.76 |
22:15:00 24.10.2025 |
17.81 12.45 |
42.69 36.12 |
38.15 31.08 |
||
|
CDW US12514G1085 |
158.16 158.48 |
157.55 161.03 |
-0.32 -0.20 |
02:00:00 25.10.2025 |
-23.54 -13.07 |
4.50 2.96 |
-60.55 -27.89 |
||
|
Cencora US03073E1055 |
332.71 328.56 |
328.99 334.27 |
4.15 1.26 |
22:15:00 24.10.2025 |
35.85 12.24 |
42.55 14.86 |
94.65 40.42 |
||
|
Centene US15135B1017 |
34.07 34.36 |
33.97 34.67 |
-0.29 -0.84 |
22:15:00 24.10.2025 |
8.21 29.44 |
-24.13 -40.06 |
-24.96 -40.88 |
||
|
CenterPoint Energy US15189T1079 |
39.53 39.60 |
39.37 39.80 |
-0.07 -0.18 |
22:15:00 24.10.2025 |
2.27 6.01 |
2.77 7.43 |
10.24 34.37 |
||
|
CF Industries Holdings US1252691001 |
86.47 86.93 |
86.32 87.59 |
-0.46 -0.53 |
22:15:00 24.10.2025 |
-8.43 -9.19 |
7.75 10.26 |
-0.60 -0.72 |
||
|
Charles River Laboratories International US1598641074 |
197.04 190.97 |
192.89 199.66 |
6.07 3.18 |
22:15:00 24.10.2025 |
24.90 15.24 |
81.37 76.12 |
2.32 1.25 |
||
|
Charles Schwab US8085131055 |
94.42 94.60 |
94.31 95.39 |
-0.18 -0.19 |
22:15:00 24.10.2025 |
-0.30 -0.31 |
18.51 24.17 |
24.18 34.10 |
||
|
Charte a US16119P1084 |
244.20 243.92 |
244.02 247.62 |
0.28 0.11 |
02:00:00 25.10.2025 |
-143.33 -36.21 |
-78.82 -23.79 |
-77.30 -23.44 |
||
|
Chevron US1667641005 |
155.56 156.56 |
155.48 157.58 |
-1.00 -0.64 |
22:15:00 24.10.2025 |
3.75 2.50 |
16.49 12.01 |
2.87 1.90 |
||
|
Chipotle Mexican Grill US1696561059 |
41.19 41.80 |
41.05 42.07 |
-0.61 -1.46 |
22:15:00 24.10.2025 |
-10.02 -19.13 |
-4.74 -10.06 |
-17.52 -29.26 |
