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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Masco US5745991068 |
68.14 69.49 |
68.02 70.42 |
-1.35 -1.94 |
22:15:00 24.10.2025 |
1.12 1.65 |
9.66 16.28 |
-12.97 -15.83 |
||
|
MasterCard US57636Q1040 |
573.67 573.77 |
573.23 580.73 |
-0.10 -0.02 |
22:15:00 24.10.2025 |
9.27 1.65 |
41.35 7.80 |
57.63 11.22 |
||
|
McCormick US5797802064 |
66.85 67.37 |
66.82 67.80 |
-0.52 -0.77 |
22:15:00 24.10.2025 |
-3.83 -5.29 |
-8.02 -10.47 |
-10.79 -13.59 |
||
|
McDonald's US5801351017 |
305.79 306.97 |
305.12 307.63 |
-1.18 -0.38 |
22:15:00 24.10.2025 |
11.99 4.02 |
-8.37 -2.63 |
11.54 3.87 |
||
|
McKesson US58155Q1031 |
801.67 792.97 |
793.42 807.23 |
8.70 1.10 |
22:15:00 24.10.2025 |
81.62 11.43 |
103.35 14.93 |
293.86 58.57 |
||
|
Medtronic IE00BTN1Y115 |
93.67 94.21 |
93.31 94.76 |
-0.54 -0.57 |
22:15:00 24.10.2025 |
3.89 4.23 |
12.15 14.51 |
3.63 3.93 |
||
|
Merck US58933Y1055 |
87.49 87.18 |
87.17 88.05 |
0.31 0.36 |
22:15:00 24.10.2025 |
3.63 4.32 |
8.87 11.26 |
-18.77 -17.64 |
||
|
Meta Platforms US30303M1027 |
738.36 734.00 |
731.20 741.20 |
4.36 0.59 |
02:00:00 25.10.2025 |
19.83 2.78 |
213.14 40.97 |
169.72 30.11 |
||
|
MetLife US59156R1086 |
78.68 78.17 |
78.23 78.93 |
0.51 0.65 |
22:15:00 24.10.2025 |
0.12 0.15 |
4.32 5.82 |
-5.57 -6.62 |
||
|
Mettler-Toledo International US5926881054 |
1’434.32 1’437.75 |
1’433.07 1’450.00 |
-3.43 -0.24 |
22:15:00 24.10.2025 |
124.24 9.88 |
335.21 32.04 |
61.09 4.63 |
||
|
MGM Resorts International US5529531015 |
32.81 33.07 |
32.79 33.32 |
-0.26 -0.79 |
22:15:00 24.10.2025 |
-5.65 -14.74 |
1.91 6.21 |
-6.96 -17.56 |
||
|
Microchip Technology US5950171042 |
63.17 65.09 |
63.13 66.00 |
-1.92 -2.95 |
02:00:00 25.10.2025 |
-5.75 -8.19 |
22.57 53.83 |
-10.77 -14.31 |
||
|
Micron Technology US5951121038 |
219.02 206.71 |
210.00 219.82 |
12.31 5.96 |
02:00:00 25.10.2025 |
88.64 80.71 |
125.54 172.14 |
93.42 88.93 |
||
|
Microsoft US5949181045 |
523.61 520.56 |
520.76 525.34 |
3.05 0.59 |
02:00:00 25.10.2025 |
14.67 2.90 |
146.15 39.04 |
95.94 22.60 |
||
|
Mid-America Apartment Communities US59522J1034 |
133.99 134.43 |
133.94 135.04 |
-0.44 -0.33 |
22:15:00 24.10.2025 |
-18.37 -12.03 |
-25.16 -15.77 |
-21.98 -14.06 |
||
|
Moderna US60770K1079 |
26.74 26.25 |
26.13 26.91 |
0.49 1.87 |
02:00:00 25.10.2025 |
-7.82 -22.56 |
0.31 1.17 |
-26.54 -49.71 |
||
|
Mohawk Industries US6081901042 |
119.90 128.90 |
119.20 130.00 |
-9.00 -6.98 |
22:15:00 24.10.2025 |
11.65 9.99 |
22.74 21.54 |
-23.40 -15.43 |
||
|
Molina Healthcare US60855R1005 |
163.32 161.00 |
159.51 166.13 |
2.32 1.44 |
22:15:00 24.10.2025 |
4.88 2.57 |
-136.87 -41.23 |
-79.87 -29.04 |
||
|
Molson Coors Brewing Company US60871R2094 |
45.44 45.62 |
45.16 45.96 |
-0.18 -0.39 |
22:15:00 24.10.2025 |
-5.49 -10.54 |
-12.11 -20.63 |
-9.45 -16.86 |
||
|
Mondelez US6092071058 |
60.77 61.01 |
60.56 61.34 |
-0.24 -0.39 |
02:00:00 25.10.2025 |
-8.20 -11.69 |
-5.41 -8.03 |
-8.59 -12.17 |
||
|
Monolithic Power Systems US6098391054 |
1’074.91 1’070.80 |
1’074.02 1’091.17 |
4.11 0.38 |
02:00:00 25.10.2025 |
281.39 39.08 |
464.43 86.49 |
117.76 13.33 |
||
|
Monster Beverage US61174X1090 |
69.69 69.89 |
69.46 70.38 |
-0.20 -0.29 |
02:00:00 25.10.2025 |
10.53 17.79 |
10.63 17.99 |
16.16 30.17 |
||
|
Moody's US6153691059 |
490.82 479.30 |
482.80 491.65 |
11.52 2.40 |
22:15:00 24.10.2025 |
-35.09 -6.91 |
42.02 9.75 |
3.93 0.84 |
||
|
Morgan Stanley US6174464486 |
163.86 159.31 |
160.88 164.89 |
4.55 2.86 |
22:15:00 24.10.2025 |
15.91 11.19 |
45.81 40.79 |
39.84 33.68 |
||
|
Motorola Solutions US6200763075 |
438.98 444.83 |
438.78 445.30 |
-5.85 -1.32 |
22:15:00 24.10.2025 |
24.69 5.85 |
22.70 5.35 |
-20.22 -4.33 |
||
|
MSCI US55354G1004 |
542.29 538.75 |
540.39 547.19 |
3.54 0.66 |
22:15:00 24.10.2025 |
6.75 1.27 |
4.20 0.79 |
-58.77 -9.85 |
||
|
Nasdaq US6311031081 |
88.44 88.82 |
88.18 89.68 |
-0.38 -0.43 |
02:00:00 25.10.2025 |
-0.86 -0.97 |
13.92 18.94 |
13.51 18.28 |
||
|
NetApp US64110D1046 |
116.64 117.79 |
116.44 119.26 |
-1.15 -0.98 |
02:00:00 25.10.2025 |
10.88 10.28 |
31.88 37.56 |
-2.25 -1.89 |
||
|
Netflix US64110L1061 |
1’094.69 1’113.59 |
1’094.42 1’114.00 |
-18.90 -1.70 |
02:00:00 25.10.2025 |
-60.41 -5.13 |
66.78 6.36 |
367.08 48.99 |
||
|
Newmont Corporation US6516391066 |
83.37 88.91 |
81.29 86.00 |
-5.54 -6.23 |
22:15:00 24.10.2025 |
25.59 41.66 |
33.86 63.71 |
29.27 50.69 |
||
|
News b US65249B2088 |
30.15 30.14 |
30.14 30.39 |
0.01 0.02 |
02:00:00 25.10.2025 |
-3.89 -11.53 |
-0.82 -2.67 |
2.21 7.99 |
||
|
News US65249B1098 |
26.32 26.40 |
26.31 26.59 |
-0.08 -0.30 |
02:00:00 25.10.2025 |
-3.17 -10.77 |
-0.28 -1.06 |
0.37 1.43 |
||
|
NextEra Energy US65339F1012 |
84.41 83.25 |
83.45 84.78 |
1.16 1.39 |
22:15:00 24.10.2025 |
10.02 13.76 |
15.57 23.15 |
-2.12 -2.50 |
||
|
Nike US6541061031 |
69.11 69.68 |
68.93 70.08 |
-0.57 -0.82 |
22:15:00 24.10.2025 |
-7.67 -9.99 |
11.69 20.37 |
-10.97 -13.70 |
||
|
Nisource US65473P1057 |
43.63 43.87 |
43.49 44.13 |
-0.24 -0.55 |
22:15:00 24.10.2025 |
2.44 5.85 |
4.81 12.23 |
8.82 24.98 |
||
|
Norfolk Southern US6558441084 |
280.50 283.83 |
279.92 284.88 |
-3.33 -1.17 |
22:15:00 24.10.2025 |
8.36 2.98 |
66.68 30.04 |
31.65 12.32 |
||
|
Northern Trust US6658591044 |
126.03 124.74 |
125.56 126.97 |
1.29 1.03 |
02:00:00 25.10.2025 |
1.25 1.01 |
34.88 38.50 |
22.97 22.41 |
||
|
Northrop Grumman US6668071029 |
605.58 605.74 |
597.10 607.87 |
-0.16 -0.03 |
22:15:01 24.10.2025 |
27.98 4.92 |
123.83 26.20 |
80.08 15.51 |
||
|
Norwegian Cruise Line BMG667211046 |
23.47 23.48 |
23.40 23.94 |
-0.01 -0.04 |
22:15:00 24.10.2025 |
-0.69 -2.84 |
6.63 39.00 |
0.23 0.98 |
||
|
NRG Energy US6293775085 |
170.36 163.81 |
167.08 170.57 |
6.55 4.00 |
22:15:00 24.10.2025 |
-0.13 -0.08 |
58.38 57.21 |
72.69 82.86 |
||
|
Nucor US6703461052 |
138.70 138.45 |
138.60 140.73 |
0.25 0.18 |
22:15:00 24.10.2025 |
-8.35 -5.76 |
24.72 22.09 |
-5.01 -3.54 |
||
|
NVIDIA US67066G1040 |
186.26 182.16 |
183.51 187.47 |
4.10 2.25 |
02:00:00 25.10.2025 |
9.50 5.56 |
77.57 75.52 |
40.72 29.18 |
||
|
NVR US62944T1051 |
7’430.92 7’679.41 |
7’430.35 7’718.00 |
-248.49 -3.24 |
22:15:00 24.10.2025 |
-202.68 -2.57 |
614.07 8.67 |
-1’713.90 -18.21 |
||
|
NXP Semiconductors NL0009538784 |
219.16 220.73 |
218.21 223.96 |
-1.57 -0.71 |
02:00:00 25.10.2025 |
-7.55 -3.36 |
36.29 20.06 |
-19.16 -8.11 |
||
|
O Reilly Automotive US67103H1077 |
97.27 98.27 |
97.18 99.49 |
-1.00 -1.02 |
02:00:00 25.10.2025 |
5.79 6.07 |
9.18 9.97 |
21.26 26.59 |
||
|
Occidental Petroleum US6745991058 |
42.57 42.88 |
42.53 43.17 |
-0.31 -0.72 |
22:15:00 24.10.2025 |
-2.71 -6.10 |
1.90 4.77 |
-9.59 -18.69 |
||
|
Old Dominion Freight Line US6795801009 |
136.12 135.86 |
135.86 138.09 |
0.26 0.19 |
02:00:00 25.10.2025 |
-24.97 -15.04 |
-12.21 -7.97 |
-47.65 -25.26 |
||
|
The Mosaic US61945C1036 |
29.98 29.65 |
29.63 30.04 |
0.33 1.11 |
22:15:00 24.10.2025 |
-7.53 -20.25 |
1.70 6.08 |
3.18 12.01 |
