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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Fortive US34959J1088 |
47.87 47.58 |
47.41 48.38 |
0.29 0.61 |
22:15:00 05.09.2025 |
-6.91 -12.81 |
-10.88 -18.79 |
-6.74 -12.53 |
||
|
Fox US35137L1052 |
61.50 60.81 |
60.49 61.52 |
0.69 1.13 |
02:00:00 06.09.2025 |
6.06 11.22 |
3.86 6.87 |
18.90 45.90 |
||
|
Fox US35137L2043 |
55.97 55.32 |
55.12 55.98 |
0.65 1.17 |
02:00:00 06.09.2025 |
5.32 10.74 |
2.26 4.30 |
16.68 43.68 |
||
|
Franklin Resources US3546131018 |
24.97 25.74 |
24.73 25.85 |
-0.77 -2.99 |
22:15:00 05.09.2025 |
4.17 19.52 |
5.97 30.52 |
5.69 28.68 |
||
|
Freeport-McMoRan US35671D8570 |
46.34 46.07 |
45.74 47.02 |
0.27 0.59 |
22:15:00 05.09.2025 |
4.70 11.68 |
11.31 32.41 |
4.60 11.06 |
||
|
Garmin CH0114405324 |
237.39 237.66 |
235.87 239.80 |
-0.27 -0.11 |
22:15:00 05.09.2025 |
31.96 15.59 |
16.79 7.63 |
55.98 30.94 |
||
|
Gartner US3666511072 |
245.91 236.73 |
237.87 246.07 |
9.18 3.88 |
22:15:00 05.09.2025 |
-178.04 -41.83 |
-234.48 -48.64 |
-239.14 -49.13 |
||
|
GE Aerospace US3696043013 |
279.23 282.27 |
272.06 284.32 |
-3.04 -1.08 |
22:15:00 05.09.2025 |
25.05 9.98 |
77.16 38.82 |
109.57 65.86 |
||
|
GE HealthCare Technologies US36266G1076 |
75.73 74.12 |
74.25 75.75 |
1.61 2.17 |
02:00:00 06.09.2025 |
1.25 1.76 |
-11.93 -14.15 |
-15.17 -17.33 |
||
|
Generac Holdings US3687361044 |
181.30 178.18 |
176.85 181.60 |
3.12 1.75 |
22:15:00 05.09.2025 |
47.74 37.47 |
47.42 37.13 |
28.31 19.28 |
||
|
General Dynamics US3695501086 |
322.86 322.44 |
320.48 324.00 |
0.42 0.13 |
22:15:00 05.09.2025 |
47.78 17.37 |
72.01 28.71 |
28.46 9.67 |
||
|
General Mills US3703341046 |
50.58 49.61 |
49.46 50.75 |
0.97 1.96 |
22:15:00 05.09.2025 |
-4.86 -8.90 |
-11.39 -18.63 |
-23.83 -32.39 |
||
|
General Motors US37045V1008 |
58.27 58.15 |
57.77 58.80 |
0.12 0.21 |
22:15:00 05.09.2025 |
10.08 21.15 |
12.53 27.71 |
9.30 19.20 |
||
|
Genuine Parts US3724601055 |
139.50 141.25 |
138.08 142.11 |
-1.75 -1.24 |
22:15:00 05.09.2025 |
9.99 7.91 |
13.40 10.91 |
-4.93 -3.49 |
||
|
Gilead Sciences US3755581036 |
115.05 112.77 |
112.41 115.81 |
2.28 2.02 |
02:00:00 06.09.2025 |
3.97 3.64 |
-1.75 -1.53 |
33.86 42.79 |
||
|
Global Payments US37940X1028 |
87.78 87.28 |
86.47 88.89 |
0.50 0.57 |
22:15:00 05.09.2025 |
10.07 13.13 |
-12.78 -12.84 |
-23.28 -21.16 |
||
|
Globe Life US37959E1029 |
139.81 141.45 |
138.53 141.26 |
-1.64 -1.16 |
22:15:00 05.09.2025 |
20.28 16.86 |
16.42 13.23 |
35.02 33.18 |
||
|
Goldman Sachs US38141G1040 |
738.21 748.90 |
727.55 757.28 |
-10.69 -1.43 |
22:15:00 05.09.2025 |
131.35 21.92 |
149.42 25.71 |
239.92 48.90 |
||
|
Halliburton US4062161017 |
22.10 22.47 |
21.97 22.55 |
-0.37 -1.65 |
22:15:00 05.09.2025 |
1.58 7.90 |
-2.56 -10.60 |
-7.83 -26.61 |
||
|
Hartford Financial Services Group US4165151048 |
131.67 134.70 |
130.79 134.81 |
-3.03 -2.25 |
22:15:00 05.09.2025 |
5.21 4.07 |
16.17 13.82 |
17.15 14.78 |
||
|
Hasbro US4180561072 |
79.73 80.40 |
79.32 81.16 |
-0.67 -0.83 |
02:00:00 06.09.2025 |
13.60 20.79 |
17.22 27.86 |
11.04 16.24 |
||
|
HCA Holdings US40412C1018 |
420.77 411.59 |
409.16 420.97 |
9.18 2.23 |
22:15:00 05.09.2025 |
25.95 6.80 |
95.56 30.62 |
13.31 3.38 |
||
|
Healthpeak Properties US42250P1030 |
18.39 18.00 |
18.09 18.42 |
0.39 2.17 |
22:15:00 05.09.2025 |
0.63 3.68 |
-2.52 -12.44 |
-4.45 -20.06 |
||
|
Henry Schein US8064071025 |
69.43 67.78 |
67.56 69.59 |
1.65 2.43 |
02:00:00 06.09.2025 |
-3.26 -4.63 |
-3.18 -4.52 |
-2.32 -3.34 |
||
|
Hewlett Packard Enterprise US42824C1099 |
23.52 23.16 |
22.70 23.56 |
0.36 1.55 |
22:15:00 05.09.2025 |
4.98 27.91 |
3.98 21.13 |
4.05 21.58 |
||
|
Hilton Worldwide Holdings US43300A2033 |
272.30 278.06 |
270.28 279.61 |
-5.76 -2.07 |
22:15:00 05.09.2025 |
25.57 10.25 |
15.44 5.95 |
60.75 28.35 |
||
|
Hologic US4364401012 |
66.76 66.39 |
66.36 67.53 |
0.37 0.56 |
02:00:00 06.09.2025 |
3.67 5.87 |
3.94 6.32 |
-15.38 -18.84 |
||
|
Home Depot US4370761029 |
418.95 411.69 |
414.03 420.08 |
7.26 1.76 |
22:15:00 05.09.2025 |
35.31 9.48 |
26.03 6.82 |
43.04 11.80 |
||
|
Honeywell US4385161066 |
214.25 215.16 |
213.38 216.27 |
-0.91 -0.42 |
02:00:00 06.09.2025 |
-13.45 -5.91 |
6.00 2.88 |
8.46 4.12 |
||
|
Hormel Foods US4404521001 |
25.66 25.24 |
25.24 25.77 |
0.42 1.66 |
22:15:00 05.09.2025 |
-5.35 -17.43 |
-3.55 -12.28 |
-5.66 -18.25 |
||
|
Host Hotels & Resorts US44107P1049 |
17.43 17.59 |
17.31 17.87 |
-0.16 -0.91 |
02:00:00 06.09.2025 |
1.72 11.12 |
1.34 8.45 |
0.26 1.54 |
||
|
Howmet Aerospace US4432011082 |
178.20 179.53 |
173.51 181.19 |
-1.33 -0.74 |
22:15:00 05.09.2025 |
0.55 0.32 |
47.47 37.37 |
80.14 84.94 |
||
|
HP US40434L1052 |
29.34 28.92 |
28.90 29.45 |
0.42 1.45 |
22:15:00 05.09.2025 |
3.52 13.98 |
-0.59 -2.01 |
-6.63 -18.77 |
||
|
Humana US4448591028 |
307.92 312.00 |
306.74 315.00 |
-4.08 -1.31 |
22:15:00 05.09.2025 |
81.15 35.16 |
49.20 18.72 |
-59.42 -16.00 |
||
|
Huntington BancAkties US4461501045 |
17.63 17.88 |
17.43 18.03 |
-0.25 -1.40 |
02:00:00 06.09.2025 |
1.87 11.88 |
2.10 13.54 |
2.88 19.55 |
||
|
Huntington Ingalls Industries US4464131063 |
271.13 269.98 |
266.10 271.25 |
1.15 0.43 |
22:15:00 05.09.2025 |
44.54 19.81 |
97.03 56.31 |
-4.94 -1.80 |
||
|
IBM US4592001014 |
248.53 247.18 |
245.51 249.00 |
1.35 0.55 |
22:15:00 05.09.2025 |
-21.42 -8.07 |
-9.11 -3.60 |
39.99 19.59 |
||
|
IDEX US45167R1041 |
164.93 164.86 |
164.02 166.75 |
0.07 0.04 |
22:15:00 05.09.2025 |
-19.57 -10.82 |
-24.56 -13.21 |
-39.07 -19.50 |
||
|
IDEXX Laboratories US45168D1046 |
642.99 640.44 |
636.11 648.77 |
2.55 0.40 |
02:00:00 06.09.2025 |
109.09 20.78 |
192.34 43.55 |
162.66 34.51 |
||
|
Illinois Tool Works US4523081093 |
266.24 265.67 |
264.52 268.68 |
0.57 0.21 |
22:15:00 05.09.2025 |
14.74 5.98 |
5.93 2.32 |
16.52 6.75 |
||
|
Incyte US45337C1027 |
86.64 85.44 |
85.18 86.69 |
1.20 1.40 |
02:00:00 06.09.2025 |
19.54 28.98 |
17.28 24.80 |
22.63 35.18 |
||
|
Ingersoll Rand US45687V1061 |
80.95 79.20 |
79.85 81.50 |
1.75 2.21 |
22:15:00 05.09.2025 |
-4.50 -5.50 |
-4.07 -5.00 |
-9.88 -11.32 |
||
|
Intel US4581401001 |
24.49 24.61 |
24.18 24.71 |
-0.12 -0.49 |
02:00:00 06.09.2025 |
3.75 18.52 |
2.67 12.52 |
4.57 23.52 |
||
|
Interactive Brokers Group US45841N1072 |
60.16 64.28 |
59.95 64.22 |
-4.12 -6.41 |
02:00:00 06.09.2025 |
12.44 24.16 |
14.94 30.49 |
32.57 103.79 |
||
|
NortonLifeLock US6687711084 |
29.50 29.53 |
29.28 29.82 |
-0.03 -0.10 |
02:00:00 06.09.2025 |
0.57 1.96 |
2.40 8.80 |
3.51 13.42 |
||
|
The Hershey US4278661081 |
185.48 185.30 |
185.18 190.20 |
0.18 0.10 |
22:15:00 05.09.2025 |
23.21 14.37 |
8.31 4.71 |
-14.00 -7.05 |
