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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Martin Marietta Materials US5732841060 |
622.64 618.97 |
617.24 623.78 |
3.67 0.59 |
22:15:00 05.09.2025 |
61.63 11.21 |
149.28 32.32 |
99.94 19.55 |
||
|
Masco US5745991068 |
76.07 73.98 |
75.05 76.27 |
2.09 2.83 |
22:15:00 05.09.2025 |
8.97 14.16 |
-0.17 -0.23 |
-5.81 -7.44 |
||
|
MasterCard US57636Q1040 |
584.22 595.64 |
579.20 598.00 |
-11.42 -1.92 |
22:15:00 05.09.2025 |
9.15 1.57 |
38.21 6.88 |
110.14 22.80 |
||
|
McCormick US5797802064 |
70.91 70.13 |
70.27 71.61 |
0.78 1.11 |
22:15:00 05.09.2025 |
-3.40 -4.64 |
-12.52 -15.20 |
-12.23 -14.90 |
||
|
McDonald's US5801351017 |
314.38 316.99 |
313.39 318.04 |
-2.61 -0.82 |
22:15:00 05.09.2025 |
4.82 1.55 |
10.62 3.47 |
28.36 9.85 |
||
|
McKesson US58155Q1031 |
687.40 691.45 |
682.98 690.23 |
-4.05 -0.59 |
22:15:00 05.09.2025 |
-18.62 -2.62 |
47.15 7.32 |
119.56 20.93 |
||
|
Medtronic IE00BTN1Y115 |
92.90 92.85 |
92.59 93.90 |
0.05 0.05 |
22:15:00 05.09.2025 |
6.65 7.77 |
-0.78 -0.84 |
1.22 1.34 |
||
|
Merck US58933Y1055 |
84.71 84.05 |
83.44 85.25 |
0.66 0.79 |
22:15:00 05.09.2025 |
5.91 7.55 |
-8.38 -9.05 |
-31.62 -27.31 |
||
|
Meta Platforms US30303M1027 |
752.45 748.65 |
745.03 757.92 |
3.80 0.51 |
02:00:00 06.09.2025 |
49.10 7.14 |
97.05 15.16 |
224.31 43.75 |
||
|
MetLife US59156R1086 |
79.51 81.75 |
78.30 82.27 |
-2.24 -2.74 |
22:15:00 05.09.2025 |
1.76 2.23 |
-0.99 -1.21 |
3.05 3.93 |
||
|
Mettler-Toledo International US5926881054 |
1’305.71 1’287.79 |
1’291.09 1’306.06 |
17.92 1.39 |
22:15:00 05.09.2025 |
98.93 8.46 |
27.63 2.23 |
-119.04 -8.58 |
||
|
MGM Resorts International US5529531015 |
36.68 37.03 |
36.34 38.16 |
-0.35 -0.95 |
22:15:00 05.09.2025 |
6.12 19.13 |
5.50 16.87 |
1.50 4.10 |
||
|
Microchip Technology US5950171042 |
65.92 64.43 |
64.39 67.09 |
1.49 2.31 |
02:00:00 06.09.2025 |
-1.39 -2.15 |
5.14 8.84 |
-13.61 -17.70 |
||
|
Micron Technology US5951121038 |
131.37 124.21 |
126.39 131.41 |
7.16 5.76 |
02:00:00 06.09.2025 |
15.47 14.98 |
27.52 30.18 |
29.43 32.96 |
||
|
Microsoft US5949181045 |
495.00 507.97 |
492.38 511.91 |
-12.97 -2.55 |
02:00:00 06.09.2025 |
41.48 8.94 |
116.74 30.04 |
96.45 23.59 |
||
|
Mid-America Apartment Communities US59522J1034 |
145.40 144.00 |
144.66 146.32 |
1.40 0.97 |
22:15:00 05.09.2025 |
-8.45 -5.56 |
-24.74 -14.71 |
-19.59 -12.02 |
||
|
Moderna US60770K1079 |
25.14 24.28 |
24.61 25.47 |
0.86 3.54 |
02:00:00 06.09.2025 |
-3.22 -11.81 |
-6.32 -20.81 |
-48.44 -66.82 |
||
|
Mohawk Industries US6081901042 |
139.29 135.42 |
137.58 142.97 |
3.87 2.86 |
22:15:00 05.09.2025 |
29.55 29.25 |
17.60 15.58 |
-20.05 -13.31 |
||
|
Molina Healthcare US60855R1005 |
174.65 170.83 |
170.13 175.19 |
3.82 2.24 |
22:15:00 05.09.2025 |
-115.57 -39.50 |
-129.45 -42.24 |
-154.20 -46.55 |
||
|
Molson Coors Brewing Company US60871R2094 |
50.39 49.91 |
49.48 50.65 |
0.48 0.96 |
22:15:00 05.09.2025 |
-2.96 -5.61 |
-9.77 -16.40 |
-5.94 -10.65 |
||
|
Mondelez US6092071058 |
61.74 60.90 |
60.95 62.51 |
0.84 1.38 |
02:00:00 06.09.2025 |
-5.33 -8.00 |
-3.99 -6.11 |
-13.97 -18.56 |
||
|
Monolithic Power Systems US6098391054 |
865.86 848.11 |
846.34 866.98 |
17.75 2.09 |
02:00:00 06.09.2025 |
132.81 19.12 |
239.41 40.71 |
-22.95 -2.70 |
||
|
Monster Beverage US61174X1090 |
62.46 63.45 |
62.13 63.66 |
-0.99 -1.56 |
02:00:00 06.09.2025 |
0.35 0.55 |
8.69 15.85 |
15.13 31.27 |
||
|
Moody's US6153691059 |
499.03 499.76 |
493.79 502.37 |
-0.73 -0.15 |
22:15:00 05.09.2025 |
10.92 2.25 |
15.14 3.15 |
11.95 2.47 |
||
|
Morgan Stanley US6174464486 |
148.09 150.53 |
146.30 151.85 |
-2.44 -1.62 |
22:15:00 05.09.2025 |
20.37 15.89 |
26.81 22.03 |
48.38 48.31 |
||
|
Motorola Solutions US6200763075 |
478.98 478.62 |
475.65 479.14 |
0.36 0.08 |
22:15:00 05.09.2025 |
56.76 13.60 |
51.10 12.08 |
36.71 8.39 |
||
|
MSCI US55354G1004 |
555.15 557.19 |
554.94 560.97 |
-2.04 -0.37 |
22:15:00 05.09.2025 |
-15.30 -2.70 |
-16.01 -2.82 |
-21.33 -3.72 |
||
|
Nasdaq US6311031081 |
93.48 94.30 |
92.14 94.80 |
-0.82 -0.87 |
02:00:00 06.09.2025 |
9.90 11.80 |
15.01 19.06 |
20.29 27.61 |
||
|
NetApp US64110D1046 |
118.75 118.83 |
117.56 120.44 |
-0.08 -0.07 |
02:00:00 06.09.2025 |
12.71 12.25 |
22.91 24.49 |
-2.61 -2.19 |
||
|
Netflix US64110L1061 |
1’243.82 1’257.48 |
1’239.37 1’266.82 |
-13.66 -1.09 |
02:00:00 06.09.2025 |
-13.48 -1.09 |
253.60 26.07 |
546.50 80.41 |
||
|
Newmont Corporation US6516391066 |
76.17 74.88 |
75.64 77.30 |
1.29 1.72 |
22:15:00 05.09.2025 |
20.14 36.43 |
32.91 77.42 |
23.81 46.13 |
||
|
News b US65249B2088 |
33.40 33.17 |
33.07 33.69 |
0.23 0.69 |
02:00:00 06.09.2025 |
0.73 2.27 |
1.20 3.79 |
4.66 16.51 |
||
|
News US65249B1098 |
29.44 29.30 |
29.19 29.74 |
0.14 0.48 |
02:00:00 06.09.2025 |
1.09 3.91 |
0.88 3.14 |
1.80 6.63 |
||
|
NextEra Energy US65339F1012 |
70.90 70.87 |
70.27 71.71 |
0.03 0.04 |
22:15:00 05.09.2025 |
1.75 2.50 |
0.78 1.10 |
-9.45 -11.66 |
||
|
Nike US6541061031 |
73.91 75.35 |
73.64 75.40 |
-1.44 -1.91 |
22:15:00 05.09.2025 |
11.97 19.07 |
-2.58 -3.34 |
-6.28 -7.75 |
||
|
Nisource US65473P1057 |
40.33 39.83 |
39.40 40.58 |
0.50 1.26 |
22:15:00 05.09.2025 |
2.72 6.96 |
2.03 5.10 |
8.58 25.83 |
||
|
Norfolk Southern US6558441084 |
277.75 279.76 |
276.65 280.12 |
-2.01 -0.72 |
22:15:00 05.09.2025 |
30.79 12.45 |
39.68 16.64 |
18.50 7.12 |
||
|
Northern Trust US6658591044 |
127.27 129.49 |
125.35 129.71 |
-2.22 -1.71 |
02:00:00 06.09.2025 |
23.60 22.24 |
25.33 24.27 |
40.25 45.00 |
||
|
Northrop Grumman US6668071029 |
580.80 579.76 |
574.87 581.10 |
1.04 0.18 |
22:15:01 05.09.2025 |
89.72 18.26 |
117.18 25.26 |
57.33 10.95 |
||
|
Norwegian Cruise Line BMG667211046 |
25.66 25.59 |
25.46 26.27 |
0.07 0.27 |
22:15:00 05.09.2025 |
6.94 37.72 |
4.21 19.92 |
8.05 46.56 |
||
|
NRG Energy US6293775085 |
147.66 147.95 |
143.00 150.13 |
-0.29 -0.20 |
22:15:00 05.09.2025 |
-10.06 -6.41 |
46.66 46.54 |
67.78 85.66 |
||
|
Nucor US6703461052 |
147.26 144.94 |
145.29 150.08 |
2.32 1.60 |
22:15:00 05.09.2025 |
23.35 19.16 |
15.70 12.12 |
3.50 2.47 |
||
|
NVIDIA US67066G1040 |
167.02 171.66 |
164.07 169.03 |
-4.64 -2.70 |
02:00:00 06.09.2025 |
28.70 20.22 |
54.63 47.10 |
64.41 60.64 |
||
|
NVR US62944T1051 |
8’502.00 8’407.77 |
8’472.00 8’515.66 |
94.23 1.12 |
22:15:00 05.09.2025 |
979.36 13.58 |
988.52 13.73 |
-960.17 -10.49 |
||
|
NXP Semiconductors NL0009538784 |
226.74 225.39 |
224.62 230.75 |
1.35 0.60 |
02:00:00 06.09.2025 |
18.18 8.66 |
17.04 8.07 |
-10.66 -4.46 |
||
|
O Reilly Automotive US67103H1077 |
104.84 105.04 |
103.61 105.22 |
-0.20 -0.19 |
02:00:00 06.09.2025 |
12.73 13.98 |
13.39 14.80 |
27.99 36.90 |
||
|
Occidental Petroleum US6745991058 |
45.91 46.61 |
45.24 46.19 |
-0.70 -1.50 |
22:15:00 05.09.2025 |
4.39 10.47 |
-0.23 -0.49 |
-8.33 -15.25 |
||
|
The Mosaic US61945C1036 |
32.45 32.62 |
32.22 33.06 |
-0.17 -0.52 |
22:15:00 05.09.2025 |
-4.13 -11.22 |
9.61 41.64 |
5.33 19.48 |
