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. | |
|---|---|---|---|---|---|---|---|---|---|
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
||
|
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 |
