S&P 500 Liste | Kursliste | S&P 500 Werte | S&P 500 Aktien

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

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

Name
ISIN

Letzter
Vortag

Tief
Hoch

+/-
%

Zeit
Datum

3 Mon.
+/-
%

6 Mon.
+/-
%

1 Jahr
+/-
%

Produkte Anz.

Harris
US5024311095

293.20
293.28

292.57
296.27

-0.08
-0.03

22:15:00
24.10.2025

19.37
7.18

72.66
33.59

43.15
17.55

Long Short

IntercontinentalExchange Group
US45866F1049

157.65
157.45

157.59
158.67

0.20
0.13

22:15:00
24.10.2025

-24.05
-13.29

-4.04
-2.51

-8.05
-4.88

Long Short

International Flavors & Fragrances
US4595061015

65.91
65.77

65.50
66.27

0.14
0.21

22:15:00
24.10.2025

-12.64
-16.32

-11.04
-14.55

-39.13
-37.64

Long Short

International Paper
US4601461035

48.87
49.10

48.55
49.66

-0.23
-0.47

22:15:00
24.10.2025

-6.15
-11.37

1.20
2.57

-1.10
-2.24

Long Short

Interpublic Group of Cos
US4606901001

27.06
27.53

26.90
27.73

-0.47
-1.71

22:15:00
24.10.2025

1.24
4.67

3.79
15.80

-2.26
-7.52

Long Short

Intuit
US4612021034

683.09
677.72

681.15
687.89

5.37
0.79

02:00:00
25.10.2025

-105.23
-13.56

74.72
12.54

68.76
11.42

Long Short

Intuitive Surgical
US46120E6023

546.51
551.30

541.65
552.44

-4.79
-0.87

02:00:00
25.10.2025

25.08
5.00

39.10
8.01

14.45
2.82

Long Short

Invesco
BMG491BT1088

23.00
22.68

20.71
23.77

0.32
1.41

22:15:00
24.10.2025

1.34
6.25

9.27
68.62

5.28
30.17

Long Short

Invitation Homes
US46187W1071

28.87
28.91

28.79
28.98

-0.04
-0.14

22:15:00
24.10.2025

-3.59
-11.05

-5.06
-14.90

-5.82
-16.77

Long Short

IQVIA Holdings
US46266C1053

220.52
219.91

220.24
221.97

0.61
0.28

22:15:00
24.10.2025

23.62
12.16

70.80
48.14

-10.45
-4.58

Long Short

Iron Mountain
US46284V1017

105.23
103.93

105.18
106.79

1.30
1.25

22:15:00
24.10.2025

4.57
4.60

19.72
23.41

-21.59
-17.20

Long Short

J. M. Smucker
US8326964058

102.14
102.59

101.97
103.74

-0.45
-0.44

22:15:00
24.10.2025

-4.37
-4.00

-12.85
-10.93

-12.95
-11.00

Long Short

J.B. Hunt Transportation Services
US4456581077

165.11
166.74

164.91
168.96

-1.63
-0.98

02:00:00
25.10.2025

18.69
12.47

38.17
29.28

-6.92
-3.94

Long Short

Jack Henry & Associates
US4262811015

155.83
155.72

155.03
156.78

0.11
0.07

02:00:00
25.10.2025

-23.53
-13.03

-16.21
-9.36

-27.42
-14.87

Long Short

Johnson & Johnson
US4781601046

190.40
192.47

189.44
192.20

-2.07
-1.08

22:15:00
24.10.2025

23.84
14.10

37.56
24.17

27.08
16.33

Long Short

Johnson Controls International
IE00BY7QL619

112.94
110.55

111.73
113.27

2.39
2.16

22:15:00
24.10.2025

-1.59
-1.44

30.26
38.66

32.06
41.92

Long Short

JPMorgan Chase
US46625H1005

300.44
294.54

295.82
302.56

5.90
2.00

22:15:00
24.10.2025

-2.65
-0.89

53.23
22.10

70.70
31.65

Long Short

Kellanova
US4878361082

83.03
83.03

82.96
83.05

0.00
0.00

22:15:00
24.10.2025

3.12
3.90

0.17
0.21

2.06
2.54

Long Short

KeyCorp
US4932671088

17.82
17.52

17.69
17.91

0.30
1.71

22:15:00
24.10.2025

-1.33
-7.07

2.95
20.32

0.39
2.28

Long Short

Keysight Technologies
US49338L1035

169.47
168.38

169.38
171.08

1.09
0.65

22:15:00
24.10.2025

-3.30
-1.96

27.40
19.96

11.34
7.39

Long Short

Kimberly-Clark
US4943681035

118.93
118.76

118.20
119.74

0.17
0.14

02:00:00
25.10.2025

-7.52
-5.89

-13.19
-9.89

-16.68
-12.18

Long Short

Kimco Realty
US49446R1095

22.34
22.22

22.22
22.43

0.12
0.54

22:15:00
24.10.2025

0.29
1.31

1.90
9.26

-1.55
-6.47

Long Short

Kinder Morgan
US49456B1017

25.86
26.25

25.77
26.48

-0.39
-1.49

22:15:00
24.10.2025

0.75
2.80

0.96
3.61

2.79
11.26

Long Short

KLA-Tencor
US4824801009

1’182.82
1’159.00

1’164.50
1’191.26

23.82
2.06

02:00:00
25.10.2025

217.23
24.21

457.21
69.58

449.69
67.66

Long Short

Kroger
US5010441013

67.11
68.66

66.91
68.90

-1.55
-2.26

22:15:00
24.10.2025

-4.28
-5.87

-3.40
-4.72

10.98
19.06

Long Short

Lam Research
US5128073062

151.68
147.54

148.00
153.21

4.14
2.81

02:00:00
25.10.2025

44.15
45.47

74.52
111.67

68.39
93.86

Long Short

Lamb Weston Holdings
US5132721045

66.38
65.16

65.05
66.65

1.22
1.87

22:15:00
24.10.2025

7.56
13.22

12.31
23.47

-12.40
-16.07

Long Short

Las Vegas Sands
US5178341070

57.60
56.89

56.51
58.29

0.71
1.25

22:15:00
24.10.2025

1.93
3.96

16.24
47.24

-0.42
-0.82

Long Short

Leidos Holdings
US5253271028

189.96
191.39

184.36
191.32

-1.43
-0.75

22:15:00
24.10.2025

24.56
14.98

46.47
32.73

20.16
11.98

Long Short

Lennar
US5260571048

127.57
127.34

127.57
130.17

0.23
0.18

22:15:00
24.10.2025

9.88
8.43

19.57
18.19

-45.43
-26.33

Long Short

Linde
IE000S9YS762

446.00
450.08

445.68
450.40

-4.08
-0.91

02:00:00
25.10.2025

-20.07
-4.27

1.71
0.38

-27.51
-5.76

Long Short

Live Nation Entertainment
US5380341090

152.86
153.33

152.85
155.11

-0.47
-0.31

22:15:00
24.10.2025

2.48
1.61

24.87
18.94

41.42
36.10

Long Short

LKQ
US5018892084

30.79
30.62

30.61
30.91

0.17
0.56

02:00:00
25.10.2025

-8.26
-21.39

-11.78
-27.96

-7.43
-19.67

Long Short

Lockheed Martin
US5398301094

485.41
488.05

484.23
491.75

-2.64
-0.54

22:15:00
24.10.2025

67.75
16.15

23.59
5.09

-83.96
-14.70

Long Short

Loews
US5404241086

100.05
99.94

99.83
100.52

0.11
0.11

22:15:00
24.10.2025

8.00
8.69

13.87
16.10

19.07
23.56

Long Short

Lowe's Companies
US5486611073

242.71
243.87

242.71
245.98

-1.16
-0.48

22:15:00
24.10.2025

14.92
6.53

25.77
11.83

-26.58
-9.84

Long Short

Lyondellbasell Industries
NL0009434992

47.59
46.81

47.10
47.64

0.78
1.67

22:15:00
24.10.2025

-22.02
-32.76

-12.58
-21.77

-43.67
-49.14

Long Short

M&T Bank
US55261F1049

185.23
181.09

182.90
186.14

4.14
2.29

22:15:00
24.10.2025

-13.69
-6.99

16.78
10.15

-11.73
-6.05

Long Short

Marathon Petroleum Corporation
US56585A1025

196.22
195.96

195.98
198.78

0.26
0.13

22:15:00
24.10.2025

11.00
6.20

54.24
40.39

34.78
22.62

Long Short

Marriott
US5719032022

271.32
269.70

269.88
273.05

1.62
0.60

02:00:00
25.10.2025

-1.44
-0.53

42.28
18.40

14.25
5.53

Long Short

Marsh & McLennan Cos
US5717481023

186.55
188.08

186.42
188.28

-1.53
-0.81

22:15:00
24.10.2025

-20.49
-9.77

-29.73
-13.57

-34.18
-15.29

Long Short

Martin Marietta Materials
US5732841060

621.23
619.35

620.85
629.03

1.88
0.30

22:15:00
24.10.2025

47.75
8.31

124.16
24.91

59.71
10.61

Long Short

S&P 500 VALOR 998434 / ISIN US78378X1072