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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Chubb CH0044328745 |
277.38 279.88 |
276.31 280.16 |
-2.50 -0.89 |
22:15:00 05.09.2025 |
-13.56 -4.65 |
-5.93 -2.09 |
-12.72 -4.37 |
||
|
Church & Dwight US1713401024 |
95.80 95.23 |
94.95 96.51 |
0.57 0.60 |
22:15:00 05.09.2025 |
-6.35 -6.37 |
-17.43 -15.74 |
-12.94 -12.18 |
||
|
Cincinnati Financial US1720621010 |
153.36 155.59 |
152.41 155.79 |
-2.23 -1.43 |
02:00:00 06.09.2025 |
3.77 2.52 |
10.27 7.17 |
15.33 11.09 |
||
|
Cintas US1729081059 |
204.50 206.84 |
203.26 207.45 |
-2.34 -1.13 |
02:00:00 06.09.2025 |
-21.76 -9.57 |
1.05 0.51 |
4.42 2.19 |
||
|
Cisco US17275R1023 |
66.90 67.99 |
66.48 68.10 |
-1.09 -1.60 |
02:00:00 06.09.2025 |
3.28 5.09 |
4.41 6.97 |
17.97 36.16 |
||
|
Citigroup US1729674242 |
95.40 97.08 |
94.16 97.97 |
-1.68 -1.73 |
22:15:00 05.09.2025 |
18.63 24.38 |
22.68 31.35 |
34.07 55.89 |
||
|
Citizens Financial Group US1746101054 |
51.71 52.51 |
51.26 52.84 |
-0.80 -1.52 |
22:15:00 05.09.2025 |
11.50 28.63 |
8.08 18.54 |
9.70 23.11 |
||
|
Clorox US1890541097 |
127.03 124.63 |
124.50 128.13 |
2.40 1.93 |
22:15:00 05.09.2025 |
-6.74 -5.20 |
-27.86 -18.48 |
-41.27 -25.14 |
||
|
CME Grou a US12572Q1058 |
261.94 267.43 |
260.69 266.04 |
-5.49 -2.05 |
02:00:00 06.09.2025 |
-8.53 -3.07 |
17.37 6.89 |
53.35 24.70 |
||
|
CMS Energy US1258961002 |
71.55 71.54 |
71.15 71.87 |
0.01 0.01 |
22:15:00 05.09.2025 |
1.80 2.58 |
-1.35 -1.85 |
2.36 3.41 |
||
|
Coca-Cola US1912161007 |
67.96 68.25 |
67.87 68.57 |
-0.29 -0.42 |
22:15:00 05.09.2025 |
-2.38 -3.33 |
-1.20 -1.71 |
-3.57 -4.92 |
||
|
Cognizant US1924461023 |
71.82 71.45 |
70.67 72.88 |
0.37 0.52 |
02:00:00 06.09.2025 |
-7.92 -9.93 |
-11.92 -14.23 |
-5.50 -7.11 |
||
|
Coinbase US19260Q1076 |
299.07 306.80 |
292.57 315.70 |
-7.73 -2.52 |
02:00:00 06.09.2025 |
46.31 18.09 |
89.76 42.23 |
139.09 85.22 |
||
|
Colgate-Palmolive US1941621039 |
85.13 83.67 |
83.21 85.76 |
1.46 1.74 |
22:15:00 05.09.2025 |
-6.39 -7.08 |
-7.25 -7.96 |
-24.96 -22.95 |
||
|
Comcast US20030N1019 |
33.91 33.95 |
33.60 34.38 |
-0.04 -0.12 |
02:00:00 06.09.2025 |
-0.55 -1.60 |
-1.61 -4.54 |
-4.78 -12.36 |
||
|
ConAgra Foods US2058871029 |
19.28 18.94 |
18.91 19.37 |
0.34 1.80 |
22:15:00 05.09.2025 |
-3.30 -14.67 |
-6.27 -24.62 |
-13.21 -40.76 |
||
|
ConocoPhillips US20825C1045 |
92.95 95.77 |
92.14 94.86 |
-2.82 -2.94 |
22:15:00 05.09.2025 |
8.70 10.12 |
4.01 4.42 |
-13.91 -12.81 |
||
|
Consolidated Edison US2091151041 |
98.05 97.80 |
97.39 98.29 |
0.25 0.26 |
22:15:00 05.09.2025 |
-4.36 -4.27 |
-4.30 -4.21 |
-6.55 -6.27 |
||
|
Constellation Brand a US21036P1084 |
148.43 145.88 |
145.61 150.72 |
2.55 1.75 |
22:15:01 05.09.2025 |
-30.48 -17.22 |
-26.07 -15.11 |
-100.12 -40.60 |
||
|
Copart US2172041061 |
48.57 49.97 |
46.14 48.83 |
-1.40 -2.80 |
02:00:00 06.09.2025 |
-2.26 -4.49 |
-6.14 -11.32 |
-4.93 -9.29 |
||
|
Corning US2193501051 |
71.19 69.72 |
70.13 71.39 |
1.47 2.11 |
22:15:01 05.09.2025 |
18.58 36.60 |
22.85 49.15 |
28.10 68.14 |
||
|
Corteva US22052L1044 |
72.30 72.65 |
71.42 72.70 |
-0.35 -0.48 |
22:15:00 05.09.2025 |
1.01 1.41 |
12.59 21.05 |
16.89 30.43 |
||
|
CoStar Group US22160N1090 |
89.46 89.10 |
89.17 91.88 |
0.36 0.40 |
02:00:00 06.09.2025 |
10.80 14.02 |
12.28 16.25 |
10.66 13.81 |
||
|
Costco Wholesale US22160K1051 |
963.48 955.90 |
956.25 969.50 |
7.58 0.79 |
02:00:00 06.09.2025 |
-101.91 -9.69 |
-87.09 -8.40 |
59.76 6.71 |
||
|
Coterra Energy US1270971039 |
23.98 24.39 |
23.74 24.30 |
-0.41 -1.68 |
22:15:00 05.09.2025 |
-0.82 -3.29 |
-2.40 -9.07 |
0.59 2.51 |
||
|
Crown Castle US22822V1017 |
96.15 95.46 |
95.60 96.91 |
0.69 0.72 |
22:15:00 05.09.2025 |
-3.16 -3.15 |
2.86 3.04 |
-16.76 -14.72 |
||
|
CSX US1264081035 |
32.53 32.66 |
32.18 32.75 |
-0.13 -0.40 |
02:00:00 06.09.2025 |
0.35 1.10 |
1.08 3.46 |
-2.58 -7.40 |
||
|
Cummins US2310211063 |
399.85 400.93 |
397.35 405.10 |
-1.08 -0.27 |
22:15:00 05.09.2025 |
69.30 21.47 |
44.81 12.90 |
90.40 29.96 |
||
|
CVS Health US1266501006 |
73.78 73.69 |
73.17 74.47 |
0.09 0.12 |
22:15:00 05.09.2025 |
9.75 15.34 |
9.11 14.19 |
14.02 23.64 |
||
|
D.R. Horton US23331A1097 |
181.80 176.69 |
179.76 183.55 |
5.11 2.89 |
22:15:00 05.09.2025 |
48.64 39.38 |
46.25 36.73 |
-12.02 -6.53 |
||
|
Danaher US2358511028 |
200.21 199.03 |
199.08 203.67 |
1.18 0.59 |
22:15:00 05.09.2025 |
6.36 3.29 |
-6.47 -3.14 |
-65.05 -24.59 |
||
|
Darden Restaurants US2371941053 |
210.14 210.19 |
208.20 211.26 |
-0.05 -0.02 |
22:15:00 05.09.2025 |
-7.98 -3.69 |
15.55 8.07 |
48.92 30.70 |
||
|
Datado a US23804L1035 |
136.08 131.78 |
132.53 136.22 |
4.30 3.26 |
02:00:00 06.09.2025 |
12.90 10.78 |
17.14 14.84 |
23.95 22.04 |
||
|
DaVita US23918K1088 |
137.87 135.56 |
135.50 138.37 |
2.31 1.70 |
22:15:00 05.09.2025 |
-0.78 -0.57 |
-5.64 -3.98 |
-15.40 -10.17 |
||
|
Deckers Outdoor US2435371073 |
120.40 123.91 |
120.32 124.82 |
-3.51 -2.83 |
22:15:00 05.09.2025 |
17.86 16.88 |
-10.11 -7.56 |
-25.56 -17.13 |
||
|
Deere US2441991054 |
473.26 474.90 |
470.82 478.21 |
-1.64 -0.35 |
22:15:00 05.09.2025 |
-38.26 -7.53 |
11.14 2.43 |
77.57 19.79 |
||
|
Dell Technologies US24703L2025 |
124.83 126.67 |
123.28 128.35 |
-1.84 -1.45 |
22:15:00 05.09.2025 |
11.32 10.04 |
29.95 31.84 |
14.96 13.72 |
||
|
Delta Air Lines US2473617023 |
61.18 60.55 |
60.60 62.37 |
0.63 1.04 |
22:15:00 05.09.2025 |
12.29 25.09 |
6.58 12.03 |
18.90 44.61 |
||
|
Devon Energy US25179M1036 |
34.76 35.58 |
34.35 35.54 |
-0.82 -2.30 |
22:15:00 05.09.2025 |
3.52 11.15 |
0.83 2.42 |
-7.16 -16.95 |
||
|
DexCom US2521311074 |
80.51 80.76 |
79.48 81.57 |
-0.25 -0.31 |
02:00:00 06.09.2025 |
-6.69 -7.81 |
-3.50 -4.25 |
9.10 13.03 |
||
|
Diamondback Energy US25278X1090 |
138.71 142.74 |
137.08 141.92 |
-4.03 -2.82 |
02:00:00 06.09.2025 |
2.94 2.11 |
-2.75 -1.90 |
-41.99 -22.79 |
||
|
Digital Realty Trust US2538681030 |
163.24 162.84 |
162.99 165.49 |
0.40 0.25 |
22:15:00 05.09.2025 |
-14.50 -8.24 |
5.83 3.75 |
12.41 8.32 |
||
|
Dollar General Corporation US2566771059 |
109.28 108.44 |
108.48 109.81 |
0.84 0.77 |
22:15:00 05.09.2025 |
-2.08 -1.86 |
36.77 50.43 |
28.61 35.29 |
||
|
Dollar Tree US2567461080 |
101.12 100.25 |
99.14 101.24 |
0.87 0.87 |
02:00:00 06.09.2025 |
13.41 15.13 |
35.35 53.01 |
38.47 60.53 |
||
|
Dominion Energy US25746U1097 |
58.19 58.79 |
57.80 58.59 |
-0.60 -1.02 |
22:15:00 05.09.2025 |
2.84 5.06 |
4.59 8.45 |
1.43 2.49 |
