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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Harris US5024311095 |
272.39 272.99 |
269.12 273.06 |
-0.60 -0.22 |
22:15:00 05.09.2025 |
30.80 12.71 |
66.03 31.89 |
36.61 15.48 |
||
|
IntercontinentalExchange Group US45866F1049 |
174.27 174.52 |
172.94 175.14 |
-0.25 -0.14 |
22:15:00 05.09.2025 |
-4.00 -2.23 |
5.28 3.11 |
12.70 7.82 |
||
|
International Flavors & Fragrances US4595061015 |
66.03 65.53 |
65.39 67.22 |
0.50 0.76 |
22:15:00 05.09.2025 |
-11.76 -15.18 |
-14.08 -17.65 |
-37.40 -36.27 |
||
|
International Paper US4601461035 |
48.69 48.31 |
47.94 48.92 |
0.38 0.79 |
22:15:00 05.09.2025 |
0.88 1.86 |
-3.13 -6.10 |
0.86 1.82 |
||
|
Interpublic Group of Cos US4606901001 |
27.15 26.84 |
26.92 27.41 |
0.31 1.15 |
22:15:00 05.09.2025 |
3.51 15.29 |
-0.25 -0.94 |
-5.01 -15.92 |
||
|
Intuit US4612021034 |
672.82 668.29 |
667.25 676.94 |
4.53 0.68 |
02:00:00 06.09.2025 |
-98.13 -12.80 |
70.61 11.81 |
45.58 7.32 |
||
|
Intuitive Surgical US46120E6023 |
466.86 454.52 |
454.83 467.80 |
12.34 2.71 |
02:00:00 06.09.2025 |
-116.77 -20.93 |
-116.78 -20.93 |
-40.55 -8.42 |
||
|
Invesco BMG491BT1088 |
21.99 21.96 |
21.59 22.25 |
0.03 0.14 |
22:15:00 05.09.2025 |
7.28 50.49 |
5.70 35.63 |
5.32 32.48 |
||
|
Invitation Homes US46187W1071 |
30.25 30.35 |
30.12 30.71 |
-0.10 -0.33 |
22:15:00 05.09.2025 |
-3.01 -9.06 |
-3.66 -10.80 |
-6.99 -18.78 |
||
|
IQVIA Holdings US46266C1053 |
187.68 184.08 |
184.40 188.68 |
3.60 1.96 |
22:15:00 05.09.2025 |
36.72 24.83 |
1.05 0.57 |
-64.22 -25.81 |
||
|
Iron Mountain US46284V1017 |
92.18 91.08 |
91.38 93.41 |
1.10 1.21 |
22:15:00 05.09.2025 |
-10.40 -10.38 |
1.57 1.78 |
-23.06 -20.43 |
||
|
J. M. Smucker US8326964058 |
112.51 112.34 |
112.04 114.10 |
0.17 0.15 |
22:15:00 05.09.2025 |
0.02 0.02 |
2.21 2.01 |
-8.48 -7.04 |
||
|
J.B. Hunt Transportation Services US4456581077 |
143.73 145.28 |
142.75 147.67 |
-1.55 -1.07 |
02:00:00 06.09.2025 |
5.27 3.76 |
-12.24 -7.77 |
-27.44 -15.88 |
||
|
Jack Henry & Associates US4262811015 |
162.24 161.87 |
160.51 163.02 |
0.37 0.23 |
02:00:00 06.09.2025 |
-19.92 -10.97 |
-15.43 -8.72 |
-12.50 -7.18 |
||
|
Johnson & Johnson US4781601046 |
178.43 178.76 |
176.60 179.50 |
-0.33 -0.18 |
22:15:00 05.09.2025 |
24.78 16.17 |
12.58 7.60 |
10.64 6.36 |
||
|
Johnson Controls International IE00BY7QL619 |
106.23 107.09 |
104.04 107.58 |
-0.86 -0.80 |
22:15:00 05.09.2025 |
3.01 2.94 |
24.44 30.21 |
35.30 50.40 |
||
|
JPMorgan Chase US46625H1005 |
294.38 303.82 |
294.31 305.00 |
-9.44 -3.11 |
22:15:00 05.09.2025 |
35.29 13.36 |
49.26 19.68 |
80.18 36.56 |
||
|
Kellanova US4878361082 |
79.87 79.48 |
79.38 79.94 |
0.39 0.49 |
22:15:00 05.09.2025 |
-2.87 -3.50 |
-3.32 -4.03 |
-1.15 -1.43 |
||
|
KeyCorp US4932671088 |
18.94 19.18 |
18.73 19.32 |
-0.24 -1.25 |
22:15:00 05.09.2025 |
3.05 19.18 |
2.71 16.69 |
2.49 15.13 |
||
|
Keysight Technologies US49338L1035 |
167.90 166.95 |
166.02 169.91 |
0.95 0.57 |
22:15:00 05.09.2025 |
4.26 2.64 |
12.22 7.98 |
16.20 10.86 |
||
|
Kimberly-Clark US4943681035 |
129.89 129.17 |
128.00 130.55 |
0.72 0.56 |
02:00:00 06.09.2025 |
-10.43 -7.53 |
-13.14 -9.31 |
-20.35 -13.72 |
||
|
Kimco Realty US49446R1095 |
22.76 22.79 |
22.57 22.96 |
-0.03 -0.13 |
22:15:00 05.09.2025 |
1.52 7.25 |
0.97 4.51 |
-0.87 -3.73 |
||
|
Kinder Morgan US49456B1017 |
26.59 26.71 |
26.22 26.83 |
-0.12 -0.45 |
22:15:00 05.09.2025 |
-1.30 -4.64 |
-0.26 -0.96 |
5.32 24.85 |
||
|
KLA-Tencor US4824801009 |
905.09 873.29 |
878.75 906.26 |
31.80 3.64 |
02:00:00 06.09.2025 |
61.81 7.90 |
144.90 20.73 |
98.79 13.26 |
||
|
Kroger US5010441013 |
67.75 67.84 |
67.31 68.15 |
-0.09 -0.13 |
22:15:00 05.09.2025 |
1.86 2.80 |
5.02 7.95 |
14.84 27.81 |
||
|
Lam Research US5128073062 |
102.95 100.42 |
100.70 103.00 |
2.53 2.52 |
02:00:00 06.09.2025 |
12.97 15.30 |
21.30 27.86 |
21.30 27.86 |
||
|
Lamb Weston Holdings US5132721045 |
58.00 55.77 |
55.87 58.15 |
2.23 4.00 |
22:15:00 05.09.2025 |
1.33 2.41 |
6.64 13.30 |
-5.13 -8.32 |
||
|
Las Vegas Sands US5178341070 |
53.70 55.11 |
53.62 55.30 |
-1.41 -2.56 |
22:15:00 05.09.2025 |
14.02 33.91 |
10.28 22.80 |
15.51 38.91 |
||
|
Leidos Holdings US5253271028 |
179.00 178.58 |
177.42 180.00 |
0.42 0.24 |
22:15:00 05.09.2025 |
33.29 23.05 |
45.49 34.40 |
21.62 13.85 |
||
|
Lennar US5260571048 |
141.88 138.07 |
140.52 144.21 |
3.81 2.76 |
22:15:00 05.09.2025 |
23.85 21.64 |
15.33 12.91 |
-44.23 -24.81 |
||
|
Linde IE000S9YS762 |
469.52 472.39 |
466.59 475.00 |
-2.87 -0.61 |
02:00:00 06.09.2025 |
-1.99 -0.42 |
10.43 2.26 |
-0.35 -0.07 |
||
|
Live Nation Entertainment US5380341090 |
163.42 162.98 |
162.13 163.42 |
0.44 0.27 |
22:15:00 05.09.2025 |
21.80 15.55 |
23.82 17.24 |
66.71 70.03 |
||
|
LKQ US5018892084 |
32.38 32.30 |
32.09 32.86 |
0.08 0.25 |
02:00:00 06.09.2025 |
-7.94 -19.89 |
-10.10 -24.00 |
-9.61 -23.11 |
||
|
Lockheed Martin US5398301094 |
463.90 456.85 |
457.00 463.93 |
7.05 1.54 |
22:15:00 05.09.2025 |
-33.15 -6.87 |
0.24 0.05 |
-125.72 -21.87 |
||
|
Loews US5404241086 |
96.64 97.53 |
96.11 97.61 |
-0.89 -0.91 |
22:15:00 05.09.2025 |
8.67 9.83 |
11.81 13.88 |
14.92 18.20 |
||
|
Lowe's Companies US5486611073 |
269.97 264.57 |
267.04 270.58 |
5.40 2.04 |
22:15:00 05.09.2025 |
32.29 14.14 |
20.83 8.68 |
15.23 6.20 |
||
|
Lyondellbasell Industries NL0009434992 |
55.08 54.30 |
53.92 56.25 |
0.78 1.44 |
22:15:00 05.09.2025 |
-1.82 -3.25 |
-19.28 -26.24 |
-40.68 -42.88 |
||
|
M&T Bank US55261F1049 |
199.57 202.36 |
199.04 203.78 |
-2.79 -1.38 |
22:15:00 05.09.2025 |
18.70 10.40 |
17.25 9.51 |
29.61 17.52 |
||
|
Marathon Petroleum Corporation US56585A1025 |
180.28 178.98 |
177.10 180.46 |
1.30 0.73 |
22:15:00 05.09.2025 |
22.05 14.05 |
36.38 25.51 |
7.25 4.22 |
||
|
MarketAxess Holdings US57060D1081 |
187.50 180.13 |
183.88 189.45 |
7.37 4.09 |
02:00:00 06.09.2025 |
-37.20 -17.00 |
-16.30 -8.24 |
-60.27 -24.92 |
||
|
Marriott US5719032022 |
264.70 268.85 |
262.00 271.25 |
-4.15 -1.54 |
02:00:00 06.09.2025 |
3.14 1.20 |
-5.73 -2.12 |
35.61 15.52 |
||
|
Marsh & McLennan Cos US5717481023 |
203.74 206.11 |
203.18 207.04 |
-2.37 -1.15 |
22:15:00 05.09.2025 |
-27.05 -11.64 |
-31.50 -13.30 |
-26.15 -11.30 |
