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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Old Dominion Freight Line US6795801009 |
150.71 148.81 |
149.19 154.10 |
1.90 1.28 |
02:00:00 06.09.2025 |
-13.38 -8.29 |
-26.89 -15.36 |
-47.53 -24.29 |
||
|
Omnicom Group US6819191064 |
79.43 78.54 |
78.52 80.22 |
0.89 1.13 |
22:15:00 05.09.2025 |
6.32 8.88 |
-3.30 -4.08 |
-21.22 -21.49 |
||
|
ONEOK US6826801036 |
72.63 74.38 |
70.64 74.12 |
-1.75 -2.35 |
22:15:00 05.09.2025 |
-6.65 -8.26 |
-19.92 -21.24 |
-17.45 -19.11 |
||
|
Oracle US68389X1054 |
232.80 223.00 |
225.90 234.61 |
9.80 4.39 |
22:15:00 05.09.2025 |
55.35 32.93 |
65.98 41.90 |
82.70 58.76 |
||
|
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 |
87.00 86.50 |
86.58 87.72 |
0.50 0.58 |
22:15:00 05.09.2025 |
-9.60 -10.08 |
-13.94 -13.99 |
-8.59 -9.11 |
||
|
Paccar US6937181088 |
99.05 98.21 |
98.08 100.08 |
0.84 0.86 |
02:00:00 06.09.2025 |
3.63 3.92 |
-5.26 -5.18 |
1.22 1.28 |
||
|
Packaging US6951561090 |
220.25 216.72 |
217.32 220.31 |
3.53 1.63 |
22:15:00 05.09.2025 |
19.59 10.13 |
10.66 5.27 |
8.37 4.09 |
||
|
Palantir US69608A1088 |
153.11 156.14 |
148.04 158.96 |
-3.03 -1.94 |
02:00:00 06.09.2025 |
24.89 19.14 |
70.50 83.53 |
124.31 406.37 |
||
|
Palo Alto Networks US6974351057 |
194.46 192.35 |
191.85 196.28 |
2.11 1.10 |
02:00:00 06.09.2025 |
-2.54 -1.31 |
7.15 3.88 |
18.46 10.66 |
||
|
Parker Hannifin US7010941042 |
758.56 756.96 |
749.39 763.68 |
1.60 0.21 |
22:15:00 05.09.2025 |
83.39 12.54 |
123.63 19.78 |
171.58 29.74 |
||
|
Paychex US7043261079 |
135.44 137.32 |
133.75 138.19 |
-1.88 -1.37 |
02:00:00 06.09.2025 |
-23.70 -14.87 |
-16.37 -10.77 |
3.59 2.72 |
||
|
Paycom Software US70432V1026 |
224.12 224.50 |
222.55 227.29 |
-0.38 -0.17 |
22:15:00 05.09.2025 |
-43.45 -16.41 |
4.14 1.91 |
61.35 38.34 |
||
|
PayPal US70450Y1038 |
68.26 68.46 |
68.17 69.93 |
-0.20 -0.29 |
02:00:00 06.09.2025 |
-3.16 -4.34 |
2.16 3.20 |
-2.97 -4.09 |
||
|
Pentair IE00BLS09M33 |
110.64 110.06 |
109.86 111.72 |
0.58 0.53 |
22:15:00 05.09.2025 |
7.01 7.02 |
17.17 19.15 |
20.75 24.10 |
||
|
PepsiCo US7134481081 |
146.39 146.89 |
145.38 147.88 |
-0.50 -0.34 |
02:00:00 06.09.2025 |
16.90 12.83 |
-5.55 -3.60 |
-29.88 -16.74 |
||
|
PerkinElmer US7140461093 |
86.64 85.70 |
85.71 87.95 |
0.94 1.10 |
22:15:01 05.09.2025 |
-9.04 -9.78 |
-25.90 -23.70 |
-34.27 -29.13 |
||
|
Pfizer US7170811035 |
24.88 24.54 |
24.51 24.89 |
0.34 1.39 |
22:15:00 05.09.2025 |
1.40 5.99 |
-0.96 -3.73 |
-3.60 -12.68 |
||
|
Philip Morris US7181721090 |
161.55 161.15 |
160.15 162.06 |
0.40 0.25 |
22:15:00 05.09.2025 |
-17.44 -9.65 |
9.27 6.02 |
36.61 28.92 |
||
|
Phillips 66 US7185461040 |
131.55 131.58 |
129.90 132.18 |
-0.03 -0.02 |
22:15:00 05.09.2025 |
18.05 16.05 |
8.24 6.74 |
-1.76 -1.33 |
||
|
Pinnacle West Capital US7234841010 |
89.00 89.28 |
88.72 89.74 |
-0.28 -0.31 |
22:15:00 05.09.2025 |
-0.81 -0.90 |
-3.07 -3.34 |
0.18 0.20 |
||
|
PNC Financial Services Group US6934751057 |
204.40 207.36 |
203.81 208.42 |
-2.96 -1.43 |
22:15:00 05.09.2025 |
30.14 17.24 |
24.55 13.60 |
22.64 12.42 |
||
|
Pool US73278L1052 |
333.09 315.80 |
319.05 334.60 |
17.29 5.47 |
02:00:00 06.09.2025 |
-4.68 -1.51 |
-36.55 -10.71 |
-39.79 -11.55 |
||
|
PPG Industries US6935061076 |
109.98 109.64 |
109.19 112.00 |
0.34 0.31 |
22:15:00 05.09.2025 |
-2.74 -2.45 |
-0.10 -0.09 |
-17.48 -13.80 |
||
|
PPL US69351T1060 |
35.96 36.50 |
35.88 36.72 |
-0.54 -1.48 |
22:15:00 05.09.2025 |
2.05 6.00 |
1.50 4.32 |
4.01 12.45 |
||
|
Principal Financial Group US74251V1026 |
79.98 81.30 |
79.04 82.00 |
-1.32 -1.62 |
02:00:00 06.09.2025 |
3.84 5.03 |
-5.44 -6.35 |
-0.96 -1.18 |
||
|
Procter & Gamble US7427181091 |
160.02 159.19 |
158.54 160.51 |
0.83 0.52 |
22:15:00 05.09.2025 |
-7.78 -4.69 |
-15.01 -8.67 |
-17.73 -10.08 |
||
|
Progressive US7433151039 |
243.86 249.01 |
242.90 248.71 |
-5.15 -2.07 |
22:15:00 05.09.2025 |
-35.45 -12.56 |
-36.47 -12.88 |
-7.19 -2.83 |
||
|
Prologis US74340W1036 |
113.65 112.61 |
113.01 114.92 |
1.04 0.92 |
22:15:00 05.09.2025 |
2.52 2.32 |
-10.83 -8.89 |
-17.32 -13.50 |
||
|
Prudential Financial US7443201022 |
105.71 108.84 |
104.76 109.09 |
-3.13 -2.88 |
22:15:00 05.09.2025 |
3.65 3.52 |
-2.16 -1.97 |
-12.12 -10.14 |
||
|
PTC US69370C1009 |
213.90 213.25 |
211.42 215.45 |
0.65 0.30 |
02:00:00 06.09.2025 |
44.07 26.21 |
53.80 33.96 |
42.03 24.69 |
||
|
US7445731067 |
81.12 81.73 |
80.51 81.82 |
-0.61 -0.75 |
22:15:00 05.09.2025 |
0.96 1.19 |
-0.06 -0.07 |
0.36 0.44 |
||
|
US74460D1090 |
297.80 292.22 |
295.32 298.78 |
5.58 1.91 |
22:15:00 05.09.2025 |
-11.53 -3.80 |
-14.29 -4.67 |
-52.19 -15.17 |
||
|
PulteGroup US7458671010 |
140.57 137.61 |
139.16 142.05 |
2.96 2.15 |
22:15:00 05.09.2025 |
31.43 30.85 |
30.40 29.54 |
5.01 3.91 |
||
|
QUALCOMM US7475251036 |
159.84 159.71 |
159.18 163.47 |
0.13 0.08 |
02:00:00 06.09.2025 |
8.23 5.52 |
2.82 1.83 |
-8.05 -4.87 |
||
|
Quanta Services US74762E1029 |
372.50 376.09 |
363.01 378.47 |
-3.59 -0.95 |
22:15:00 05.09.2025 |
15.30 4.26 |
124.78 49.99 |
118.74 46.44 |
||
|
Quest Diagnostics US74834L1008 |
183.49 180.11 |
180.20 183.75 |
3.38 1.88 |
22:15:00 05.09.2025 |
5.70 3.28 |
4.50 2.57 |
24.12 15.52 |
||
|
Ralph Lauren a US7512121010 |
312.02 320.75 |
310.01 321.17 |
-8.73 -2.72 |
22:15:00 05.09.2025 |
35.50 12.78 |
60.64 23.99 |
141.01 81.82 |
||
|
Raymond James Financial US7547301090 |
165.50 171.09 |
163.28 171.00 |
-5.59 -3.27 |
22:15:00 05.09.2025 |
21.16 14.55 |
22.37 15.51 |
47.41 39.79 |
||
|
Realty Income US7561091049 |
59.29 58.28 |
58.49 59.29 |
1.01 1.73 |
22:15:00 05.09.2025 |
2.03 3.63 |
0.19 0.33 |
-4.76 -7.59 |
||
|
Regency Centers US7588491032 |
73.68 73.56 |
73.09 74.38 |
0.12 0.16 |
02:00:00 06.09.2025 |
0.56 0.78 |
-4.12 -5.40 |
-0.67 -0.92 |
||
|
Regeneron Pharmaceuticals US75886F1075 |
573.38 567.22 |
565.15 577.75 |
6.16 1.09 |
02:00:00 06.09.2025 |
78.87 16.26 |
-111.69 -16.53 |
-615.57 -52.19 |
||
|
Regions Financial US7591EP1005 |
27.03 27.36 |
26.84 27.60 |
-0.33 -1.21 |
22:15:00 05.09.2025 |
5.64 26.48 |
4.58 20.48 |
4.11 18.00 |
||
|
Republic Services US7607591002 |
229.73 233.85 |
228.42 233.63 |
-4.12 -1.76 |
22:15:00 05.09.2025 |
-21.63 -8.51 |
-3.45 -1.46 |
24.78 11.93 |
||
|
ResMed US7611521078 |
277.05 273.81 |
274.27 277.99 |
3.24 1.18 |
22:15:00 05.09.2025 |
19.27 7.71 |
37.73 16.30 |
24.46 9.99 |
||
|
Rockwell Automation US7739031091 |
339.76 341.86 |
337.39 344.50 |
-2.10 -0.61 |
22:15:00 05.09.2025 |
19.77 6.20 |
70.79 26.43 |
82.00 31.95 |
||
|
Rollins US7757111049 |
56.52 56.86 |
55.89 56.92 |
-0.34 -0.60 |
22:15:00 05.09.2025 |
-1.74 -3.00 |
3.78 7.20 |
5.57 10.98 |
||
|
Roper Technolgies US7766961061 |
518.44 527.12 |
516.98 530.00 |
-8.68 -1.65 |
02:00:00 06.09.2025 |
-43.88 -7.73 |
-60.70 -10.38 |
-34.38 -6.16 |
||
|
Ross Stores US7782961038 |
150.95 152.81 |
150.48 153.31 |
-1.86 -1.22 |
02:00:00 06.09.2025 |
8.22 5.77 |
14.76 10.86 |
-1.03 -0.68 |
