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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Campbell Soup US1344291091 |
34.03 32.66 |
32.70 34.06 |
1.37 4.19 |
02:00:00 06.09.2025 |
-0.55 -1.60 |
-6.60 -16.36 |
-17.91 -34.68 |
||
|
Raytheon Technologies US75513E1010 |
157.52 158.68 |
155.59 159.00 |
-1.16 -0.73 |
22:15:00 05.09.2025 |
19.56 14.12 |
29.41 22.85 |
37.00 30.55 |
||
|
Royal Caribbean Cruises LR0008862868 |
352.27 360.06 |
349.59 362.68 |
-7.79 -2.16 |
22:15:00 05.09.2025 |
89.36 33.64 |
127.98 56.37 |
196.23 123.59 |
||
|
S&P Global US78409V1044 |
538.06 540.26 |
533.02 542.87 |
-2.20 -0.41 |
22:15:00 05.09.2025 |
25.30 4.92 |
22.43 4.34 |
25.93 5.05 |
||
|
Salesforce US79466L3024 |
250.76 244.01 |
244.46 251.13 |
6.75 2.77 |
22:15:00 05.09.2025 |
-6.72 -2.55 |
-30.89 -10.75 |
8.77 3.54 |
||
|
SBA Communications REIT US78410G1040 |
197.74 195.17 |
196.51 199.38 |
2.57 1.32 |
02:00:00 06.09.2025 |
-31.44 -13.63 |
-20.04 -9.14 |
-33.91 -14.54 |
||
|
Schlumberger AN8068571086 |
35.82 36.01 |
35.45 36.30 |
-0.19 -0.53 |
22:15:00 05.09.2025 |
1.76 5.29 |
-4.08 -10.44 |
-6.32 -15.30 |
||
|
Seagate Technology IE00BKVD2N49 |
188.16 183.98 |
183.13 189.22 |
4.18 2.27 |
02:00:00 06.09.2025 |
48.68 38.14 |
82.24 87.41 |
75.59 75.04 |
||
|
Sempra Energy US8168511090 |
81.11 82.12 |
80.46 82.36 |
-1.01 -1.23 |
22:15:00 05.09.2025 |
5.80 7.59 |
11.60 16.42 |
-1.17 -1.40 |
||
|
ServiceNow US81762P1021 |
913.80 898.56 |
901.92 916.19 |
15.24 1.70 |
22:15:01 05.09.2025 |
-93.36 -9.22 |
13.29 1.47 |
84.55 10.13 |
||
|
Sherwin-Williams US8243481061 |
372.43 365.78 |
367.95 376.54 |
6.65 1.82 |
22:15:00 05.09.2025 |
0.81 0.22 |
7.75 2.18 |
0.33 0.09 |
||
|
Simon Property Group US8288061091 |
182.25 181.52 |
180.85 184.76 |
0.73 0.40 |
22:15:00 05.09.2025 |
18.24 11.29 |
-3.72 -2.03 |
14.78 8.95 |
||
|
Skyworks Solutions US83088M1027 |
75.20 74.64 |
74.66 76.38 |
0.56 0.75 |
02:00:00 06.09.2025 |
2.36 3.31 |
7.54 11.42 |
-28.96 -28.25 |
||
|
Snap-On US8330341012 |
328.70 328.77 |
327.39 330.74 |
-0.07 -0.02 |
22:15:00 05.09.2025 |
1.76 0.55 |
-7.58 -2.30 |
42.78 15.33 |
||
|
Southern US8425871071 |
91.78 91.87 |
91.57 92.38 |
-0.09 -0.10 |
22:15:00 05.09.2025 |
3.37 3.82 |
1.77 1.97 |
2.53 2.84 |
||
|
Southwest Airlines US8447411088 |
31.39 31.12 |
30.99 31.86 |
0.27 0.87 |
22:15:00 05.09.2025 |
0.06 0.19 |
2.88 9.78 |
2.82 9.56 |
||
|
Stanley Black & Decker US8545021011 |
78.42 74.74 |
75.61 78.43 |
3.68 4.92 |
22:15:00 05.09.2025 |
7.23 11.02 |
-8.60 -10.56 |
-27.03 -27.06 |
||
|
Starbucks US8552441094 |
85.43 87.01 |
85.07 87.34 |
-1.58 -1.82 |
02:00:00 06.09.2025 |
-0.86 -0.98 |
-24.81 -22.14 |
-5.08 -5.50 |
||
|
State Street US8574771031 |
112.95 114.06 |
111.96 115.42 |
-1.11 -0.97 |
22:15:01 05.09.2025 |
17.00 17.71 |
21.30 23.23 |
27.09 31.53 |
||
|
STERIS IE00BFY8C754 |
245.30 243.39 |
243.65 246.37 |
1.91 0.78 |
22:15:01 05.09.2025 |
0.36 0.15 |
16.65 7.37 |
2.05 0.85 |
||
|
Stryker US8636671013 |
392.31 394.34 |
389.77 396.02 |
-2.03 -0.51 |
22:15:00 05.09.2025 |
6.01 1.57 |
-1.36 -0.35 |
28.26 7.84 |
||
|
Super Micro Computer US86800U3023 |
40.41 40.70 |
39.74 41.17 |
-0.29 -0.71 |
02:00:00 06.09.2025 |
-4.03 -9.13 |
0.96 2.45 |
-2.25 -5.31 |
||
|
Synchrony Financial US87165B1035 |
75.61 76.86 |
75.03 77.36 |
-1.25 -1.63 |
22:15:00 05.09.2025 |
17.62 30.45 |
19.38 34.54 |
26.30 53.47 |
||
|
Synopsys US8716071076 |
598.14 601.96 |
594.88 615.74 |
-3.82 -0.63 |
02:00:00 06.09.2025 |
118.93 25.13 |
146.65 32.92 |
114.59 24.00 |
||
|
Sysco US8718291078 |
82.45 82.51 |
81.59 83.11 |
-0.06 -0.07 |
22:15:00 05.09.2025 |
8.14 11.17 |
6.12 8.17 |
2.30 2.92 |
||
|
T. Rowe Price Group US74144T1088 |
108.16 111.52 |
107.73 111.93 |
-3.36 -3.01 |
02:00:00 06.09.2025 |
11.58 12.35 |
5.27 5.26 |
0.75 0.72 |
||
|
Take Two US8740541094 |
239.68 240.65 |
237.12 242.04 |
-0.97 -0.40 |
02:00:00 06.09.2025 |
9.68 4.22 |
30.31 14.53 |
80.82 51.14 |
||
|
Tapestry US8760301072 |
104.18 105.82 |
103.00 106.00 |
-1.64 -1.55 |
22:15:00 05.09.2025 |
26.11 33.34 |
23.16 28.50 |
63.24 153.53 |
||
|
Target US87612E1064 |
93.17 92.71 |
92.48 93.90 |
0.46 0.50 |
22:15:00 05.09.2025 |
-1.59 -1.69 |
-24.79 -21.16 |
-60.13 -39.43 |
||
|
TE Connectivity IE000IVNQZ81 |
208.74 208.54 |
206.93 209.80 |
0.20 0.10 |
22:15:00 05.09.2025 |
43.91 27.09 |
57.94 39.14 |
0.00 0.00 |
||
|
Teledyne Technologies US8793601050 |
549.03 547.00 |
543.44 549.10 |
2.03 0.37 |
22:15:00 05.09.2025 |
46.53 9.34 |
51.68 10.48 |
115.04 26.78 |
||
|
Teradyne US8807701029 |
120.20 119.39 |
119.41 123.40 |
0.81 0.68 |
02:00:00 06.09.2025 |
37.57 45.78 |
12.40 11.56 |
-7.13 -5.62 |
||
|
Tesla US88160R1014 |
350.84 338.53 |
344.69 355.87 |
12.31 3.64 |
02:00:00 06.09.2025 |
2.04 0.61 |
62.05 22.81 |
114.68 52.27 |
||
|
Texas Instruments US8825081040 |
187.93 187.29 |
185.30 189.22 |
0.64 0.34 |
02:00:00 06.09.2025 |
5.02 2.63 |
0.90 0.46 |
-8.26 -4.05 |
||
|
Textron US8832031012 |
81.45 81.33 |
80.85 82.16 |
0.12 0.15 |
22:15:00 05.09.2025 |
5.21 6.99 |
9.51 13.55 |
-8.85 -9.99 |
||
|
The Cigna Group Registered Shs US1255231003 |
305.31 304.03 |
303.54 307.48 |
1.28 0.42 |
22:15:00 05.09.2025 |
-9.64 -3.11 |
-8.38 -2.71 |
-66.16 -18.04 |
||
|
The Kraft Heinz Company US5007541064 |
27.29 26.96 |
26.92 27.51 |
0.33 1.22 |
02:00:00 06.09.2025 |
0.23 0.86 |
-4.05 -13.07 |
-9.14 -25.34 |
||
|
The Trade Des a US88339J1051 |
52.07 51.92 |
51.02 52.57 |
0.15 0.29 |
02:00:00 06.09.2025 |
-22.28 -29.30 |
-13.83 -20.46 |
-47.58 -46.95 |
||
|
Thermo Fisher Scientific US8835561023 |
492.60 489.49 |
489.45 502.00 |
3.11 0.64 |
22:15:00 05.09.2025 |
80.89 20.04 |
-32.02 -6.20 |
-127.35 -20.81 |
||
|
TJX Cos US8725401090 |
139.26 141.02 |
138.96 141.42 |
-1.76 -1.25 |
22:15:00 05.09.2025 |
11.40 8.90 |
17.73 14.56 |
21.95 18.68 |
||
|
TKO GROUP US87256C1018 |
194.00 190.08 |
191.50 195.44 |
3.92 2.06 |
22:15:00 05.09.2025 |
20.71 12.48 |
39.91 27.21 |
68.65 58.20 |
||
|
T-Mobile US US8725901040 |
252.76 252.12 |
251.65 255.62 |
0.64 0.25 |
02:00:00 06.09.2025 |
10.70 4.42 |
-11.99 -4.53 |
53.86 27.09 |
||
|
Tractor Supply US8923561067 |
60.52 60.64 |
60.06 60.87 |
-0.12 -0.20 |
02:00:00 06.09.2025 |
10.80 21.89 |
5.04 9.15 |
5.60 10.28 |
||
|
Trane Technologies IE00BK9ZQ967 |
413.83 413.15 |
406.54 415.46 |
0.68 0.16 |
22:15:00 05.09.2025 |
-24.31 -5.62 |
65.11 18.97 |
61.78 17.83 |
||
|
TransDigm Group US8936411003 |
1’271.04 1’281.81 |
1’263.51 1’285.10 |
-10.77 -0.84 |
22:15:00 05.09.2025 |
-170.22 -11.75 |
-71.33 -5.28 |
-72.14 -5.34 |
