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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Fortive US34959J1088 |
49.47 49.62 |
49.18 50.05 |
-0.15 -0.30 |
22:15:00 24.10.2025 |
-1.30 -2.55 |
0.29 0.58 |
-7.12 -12.51 |
||
|
Fox US35137L1052 |
59.38 58.81 |
59.10 60.04 |
0.57 0.97 |
02:00:00 25.10.2025 |
2.82 5.04 |
10.53 21.85 |
16.50 39.07 |
||
|
Fox US35137L2043 |
52.90 52.83 |
52.85 53.88 |
0.07 0.13 |
02:00:00 25.10.2025 |
1.10 2.14 |
7.69 17.17 |
13.77 35.58 |
||
|
Franklin Resources US3546131018 |
22.84 22.67 |
22.48 23.01 |
0.17 0.75 |
22:15:00 24.10.2025 |
-1.91 -7.78 |
4.60 25.48 |
2.27 11.14 |
||
|
Freeport-McMoRan US35671D8570 |
41.37 41.23 |
40.46 41.63 |
0.14 0.34 |
22:15:00 24.10.2025 |
-4.49 -9.80 |
7.25 21.29 |
-7.22 -14.88 |
||
|
Garmin CH0114405324 |
250.45 250.17 |
250.00 252.97 |
0.28 0.11 |
22:15:00 24.10.2025 |
23.63 10.38 |
59.93 31.31 |
88.34 54.20 |
||
|
Gartner US3666511072 |
250.21 250.92 |
249.95 253.46 |
-0.71 -0.28 |
22:15:00 24.10.2025 |
-98.35 -27.59 |
-142.14 -35.51 |
-265.59 -50.71 |
||
|
GE Aerospace US3696043013 |
303.87 306.39 |
303.57 310.13 |
-2.52 -0.82 |
22:15:00 24.10.2025 |
47.63 18.39 |
117.45 62.08 |
129.97 73.57 |
||
|
GE HealthCare Technologies US36266G1076 |
78.14 77.26 |
77.26 78.32 |
0.88 1.14 |
02:00:00 25.10.2025 |
-0.39 -0.51 |
14.45 23.44 |
-13.21 -14.79 |
||
|
Generac Holdings US3687361044 |
191.95 189.04 |
190.96 195.09 |
2.91 1.54 |
22:15:00 24.10.2025 |
42.21 28.09 |
81.83 73.94 |
25.06 14.97 |
||
|
General Dynamics US3695501086 |
350.77 341.50 |
343.52 360.00 |
9.27 2.71 |
22:15:00 24.10.2025 |
43.09 14.48 |
65.89 23.98 |
34.70 11.34 |
||
|
General Mills US3703341046 |
47.41 47.93 |
47.28 48.06 |
-0.52 -1.08 |
22:15:00 24.10.2025 |
-2.38 -4.67 |
-9.49 -16.35 |
-20.51 -29.69 |
||
|
General Motors US37045V1008 |
69.66 66.85 |
67.46 69.70 |
2.81 4.20 |
22:15:00 24.10.2025 |
17.73 36.27 |
21.46 47.52 |
12.89 23.99 |
||
|
Genuine Parts US3724601055 |
130.93 133.26 |
130.85 133.92 |
-2.33 -1.75 |
22:15:00 24.10.2025 |
1.20 0.90 |
19.56 17.02 |
21.40 18.92 |
||
|
Gilead Sciences US3755581036 |
120.94 120.74 |
118.71 121.15 |
0.20 0.17 |
02:00:00 25.10.2025 |
13.91 12.63 |
18.57 17.60 |
35.92 40.74 |
||
|
Global Payments US37940X1028 |
87.36 87.48 |
87.34 89.00 |
-0.12 -0.14 |
22:15:00 24.10.2025 |
3.55 4.22 |
16.27 22.79 |
-11.65 -11.73 |
||
|
Globe Life US37959E1029 |
133.62 135.70 |
133.45 135.34 |
-2.08 -1.53 |
22:15:00 24.10.2025 |
13.18 10.73 |
14.33 11.78 |
24.94 22.45 |
||
|
Goldman Sachs US38141G1040 |
783.88 750.78 |
759.05 784.61 |
33.10 4.41 |
22:15:00 24.10.2025 |
58.57 8.36 |
238.99 45.96 |
240.68 46.44 |
||
|
Halliburton US4062161017 |
26.55 27.22 |
26.55 27.20 |
-0.67 -2.46 |
22:15:00 24.10.2025 |
3.85 18.00 |
4.54 21.93 |
-3.00 -10.62 |
||
|
Hartford Financial Services Group US4165151048 |
125.11 125.25 |
124.40 125.72 |
-0.14 -0.11 |
22:15:00 24.10.2025 |
1.89 1.53 |
6.36 5.36 |
5.04 4.20 |
||
|
Hasbro US4180561072 |
76.70 77.94 |
76.10 80.04 |
-1.24 -1.59 |
02:00:00 25.10.2025 |
-2.74 -3.53 |
22.73 43.63 |
3.79 5.34 |
||
|
HCA Holdings US40412C1018 |
447.04 440.16 |
425.23 460.75 |
6.88 1.56 |
22:15:00 24.10.2025 |
81.04 23.09 |
107.39 33.08 |
23.84 5.84 |
||
|
Healthpeak Properties US42250P1030 |
18.76 18.54 |
18.50 19.34 |
0.22 1.19 |
22:15:00 24.10.2025 |
-0.41 -2.16 |
-0.23 -1.22 |
-3.85 -17.16 |
||
|
Henry Schein US8064071025 |
63.84 63.59 |
63.49 64.05 |
0.25 0.39 |
02:00:00 25.10.2025 |
-7.97 -11.04 |
-0.31 -0.48 |
-6.96 -9.78 |
||
|
Hewlett Packard Enterprise US42824C1099 |
23.50 23.19 |
23.28 23.62 |
0.31 1.34 |
22:15:00 24.10.2025 |
2.86 14.01 |
8.12 53.60 |
3.38 16.99 |
||
|
Hilton Worldwide Holdings US43300A2033 |
267.77 267.63 |
266.81 269.97 |
0.14 0.05 |
22:15:00 24.10.2025 |
-7.88 -2.88 |
55.32 26.26 |
27.83 11.69 |
||
|
Hologic US4364401012 |
73.99 73.89 |
73.88 74.10 |
0.10 0.14 |
02:00:00 25.10.2025 |
8.61 13.17 |
15.79 27.14 |
-7.60 -9.32 |
||
|
Home Depot US4370761029 |
386.68 385.03 |
385.83 389.70 |
1.65 0.43 |
22:15:00 24.10.2025 |
19.89 5.36 |
36.47 10.29 |
-10.95 -2.72 |
||
|
Honeywell US4385161066 |
216.14 220.67 |
214.78 220.67 |
-4.53 -2.05 |
02:00:00 25.10.2025 |
-27.50 -11.62 |
10.71 5.40 |
-13.27 -5.97 |
||
|
Hormel Foods US4404521001 |
23.83 23.77 |
23.62 23.89 |
0.06 0.25 |
22:15:00 24.10.2025 |
-5.37 -18.23 |
-6.63 -21.59 |
-7.01 -22.55 |
||
|
Host Hotels & Resorts US44107P1049 |
16.49 16.63 |
16.47 16.78 |
-0.14 -0.84 |
02:00:00 25.10.2025 |
0.18 1.09 |
2.83 20.48 |
-0.94 -5.34 |
||
|
Howmet Aerospace US4432011082 |
198.51 200.10 |
198.25 201.98 |
-1.59 -0.79 |
22:15:00 24.10.2025 |
13.84 7.55 |
72.88 58.63 |
94.53 92.09 |
||
|
HP US40434L1052 |
27.66 27.83 |
27.64 28.43 |
-0.17 -0.61 |
22:15:00 24.10.2025 |
2.75 10.82 |
3.98 16.46 |
-8.07 -22.27 |
||
|
Humana US4448591028 |
290.65 291.30 |
287.74 291.40 |
-0.65 -0.22 |
22:15:00 24.10.2025 |
64.08 27.73 |
36.28 14.01 |
32.89 12.54 |
||
|
Huntington BancAkties US4461501045 |
16.07 15.86 |
15.98 16.16 |
0.21 1.32 |
02:00:00 25.10.2025 |
-0.72 -4.29 |
2.01 14.43 |
0.40 2.57 |
||
|
Huntington Ingalls Industries US4464131063 |
299.91 290.09 |
292.09 300.50 |
9.82 3.39 |
22:15:00 24.10.2025 |
33.57 13.22 |
70.31 32.37 |
30.42 11.83 |
||
|
IBM US4592001014 |
307.46 285.00 |
283.09 310.58 |
22.46 7.88 |
22:15:00 24.10.2025 |
0.09 0.03 |
41.15 17.08 |
49.80 21.44 |
||
|
IDEX US45167R1041 |
167.95 168.37 |
167.60 169.26 |
-0.42 -0.25 |
22:15:00 24.10.2025 |
-15.21 -8.24 |
2.93 1.76 |
-38.56 -18.55 |
||
|
IDEXX Laboratories US45168D1046 |
640.85 638.60 |
640.82 650.00 |
2.25 0.35 |
02:00:00 25.10.2025 |
105.13 19.76 |
215.54 51.13 |
175.64 38.06 |
||
|
Illinois Tool Works US4523081093 |
245.75 257.44 |
243.12 250.68 |
-11.69 -4.54 |
22:15:00 24.10.2025 |
-2.99 -1.15 |
20.89 8.84 |
0.16 0.06 |
||
|
Incyte US45337C1027 |
91.28 89.31 |
89.75 92.08 |
1.97 2.21 |
02:00:00 25.10.2025 |
18.40 26.71 |
29.92 52.14 |
21.71 33.10 |
||
|
Ingersoll Rand US45687V1061 |
79.78 80.36 |
79.72 81.19 |
-0.58 -0.72 |
22:15:00 24.10.2025 |
-5.88 -6.88 |
7.31 10.12 |
-18.90 -19.20 |
||
|
Intel US4581401001 |
38.28 38.16 |
37.83 41.12 |
0.12 0.31 |
02:00:00 25.10.2025 |
14.88 64.03 |
18.61 95.39 |
15.72 70.18 |
||
|
Interactive Brokers Group US45841N1072 |
68.75 67.17 |
67.81 69.49 |
1.58 2.35 |
02:00:00 25.10.2025 |
4.02 6.46 |
26.90 68.33 |
29.11 78.31 |
||
|
NortonLifeLock US6687711084 |
27.22 27.19 |
27.21 27.54 |
0.03 0.11 |
02:00:00 25.10.2025 |
-3.16 -10.35 |
3.12 12.87 |
0.25 0.92 |
||
|
The Hershey US4278661081 |
179.38 181.58 |
179.31 182.90 |
-2.20 -1.21 |
22:15:00 24.10.2025 |
4.44 2.44 |
18.69 11.16 |
2.66 1.45 |
