S&P 500 998434 / US78378X1072
7’748.50
Pkt
20.30
Pkt
0.26 %
12.08.2026
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 | |
| 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 |
543.90 553.67 |
541.43 554.64 |
-9.77 -1.76 |
02:04:00 13.08.2026 |
-36.44 -6.22 |
-112.11 -16.94 |
-50.39 -8.40 |
||
|
Marvell Technology US5738741041 |
217.08 212.31 |
216.88 226.88 |
4.77 2.25 |
02:00:00 13.08.2026 |
37.72 22.08 |
127.22 156.41 |
131.28 169.88 |
||
|
Masco US5745991068 |
74.64 76.14 |
73.84 76.69 |
-1.50 -1.97 |
02:04:00 13.08.2026 |
4.13 5.85 |
-1.76 -2.30 |
5.82 8.45 |
||
|
MasterCard US57636Q1040 |
559.73 561.44 |
556.19 563.36 |
-1.71 -0.30 |
02:04:00 13.08.2026 |
65.36 13.13 |
25.71 4.78 |
-10.42 -1.82 |
||
|
McCormick US5797802064 |
52.97 52.89 |
52.10 53.39 |
0.08 0.15 |
02:04:00 13.08.2026 |
6.06 12.87 |
-17.40 -24.67 |
-16.54 -23.74 |
||
|
McDonald's US5801351017 |
275.70 274.15 |
269.00 276.15 |
1.55 0.57 |
02:04:00 13.08.2026 |
-0.88 -0.32 |
-49.49 -15.31 |
-30.64 -10.07 |
||
|
McKesson US58155Q1031 |
878.73 901.77 |
874.12 901.10 |
-23.04 -2.55 |
02:04:00 13.08.2026 |
154.70 21.33 |
-73.32 -7.69 |
207.10 30.78 |
||
|
Medtronic IE00BTN1Y115 |
90.76 90.68 |
88.63 91.03 |
0.08 0.09 |
02:04:00 13.08.2026 |
14.87 19.95 |
-11.67 -11.55 |
-3.33 -3.59 |
||
|
Merck US58933Y1055 |
132.92 130.42 |
129.00 134.04 |
2.50 1.92 |
02:04:00 13.08.2026 |
19.64 17.65 |
11.61 9.73 |
50.89 63.59 |
||
|
Meta Platforms US30303M1027 |
578.85 599.12 |
578.25 604.38 |
-20.27 -3.38 |
02:00:00 13.08.2026 |
-3.94 -0.66 |
-73.77 -11.03 |
-170.95 -22.32 |
||
|
MetLife US59156R1086 |
96.66 96.80 |
96.29 97.12 |
-0.14 -0.14 |
02:04:00 13.08.2026 |
19.05 24.43 |
18.14 22.99 |
21.73 28.86 |
||
|
Mettler-Toledo International US5926881054 |
1’438.53 1’437.18 |
1’426.00 1’442.19 |
1.35 0.09 |
02:04:00 13.08.2026 |
349.00 32.36 |
34.88 2.50 |
171.04 13.61 |
||
|
MGM Resorts International US5529531015 |
43.98 44.13 |
43.68 44.18 |
-0.15 -0.34 |
02:04:00 13.08.2026 |
6.06 16.25 |
7.00 19.25 |
8.98 26.12 |
||
|
Microchip Technology US5950171042 |
79.44 81.02 |
79.31 83.74 |
-1.58 -1.95 |
02:00:00 13.08.2026 |
-17.64 -17.81 |
0.64 0.79 |
20.44 33.54 |
||
|
Micron Technology US5951121038 |
911.29 868.52 |
899.54 935.80 |
42.77 4.92 |
02:00:00 13.08.2026 |
65.67 8.26 |
450.66 109.83 |
737.28 595.93 |
||
|
Microsoft US5949181045 |
492.43 503.81 |
491.54 501.50 |
-11.38 -2.26 |
02:00:00 13.08.2026 |
93.40 22.63 |
101.69 25.15 |
-15.71 -3.01 |
||
|
Mid-America Apartment Communities US59522J1034 |
132.33 131.74 |
130.55 132.61 |
0.59 0.45 |
02:04:00 13.08.2026 |
2.62 2.02 |
-3.69 -2.71 |
-6.14 -4.43 |
||
|
Moderna US60770K1079 |
63.67 60.57 |
59.29 64.25 |
3.10 5.12 |
02:00:00 13.08.2026 |
6.93 13.11 |
19.30 47.64 |
34.34 134.83 |
||
|
Molson Coors Brewing Company US60871R2094 |
41.57 41.98 |
41.30 41.88 |
-0.41 -0.98 |
02:04:00 13.08.2026 |
1.08 2.61 |
-10.75 -20.18 |
-7.79 -15.48 |
||
|
Mondelez US6092071058 |
62.18 61.78 |
60.96 62.26 |
0.40 0.65 |
02:00:00 13.08.2026 |
0.12 0.20 |
0.06 0.10 |
-0.03 -0.05 |
||
|
Monolithic Power Systems US6098391054 |
1’425.01 1’402.11 |
1’423.10 1’463.71 |
22.90 1.63 |
02:00:00 13.08.2026 |
-280.00 -16.86 |
184.37 15.41 |
583.59 73.18 |
||
|
Monster Beverage US61174X1090 |
45.98 45.53 |
45.05 46.01 |
0.45 0.99 |
02:00:00 13.08.2026 |
48.23 111.62 |
51.04 126.34 |
59.60 187.24 |
||
|
Moody's US6153691059 |
477.84 476.48 |
473.33 480.94 |
1.36 0.29 |
02:04:00 13.08.2026 |
29.75 6.63 |
65.91 15.99 |
-33.52 -6.55 |
||
|
Morgan Stanley US6174464486 |
217.64 215.07 |
217.00 220.38 |
2.57 1.19 |
02:04:00 13.08.2026 |
24.23 12.68 |
38.65 21.88 |
71.45 49.66 |
||
|
Motorola Solutions US6200763075 |
469.74 466.86 |
463.20 470.58 |
2.88 0.62 |
02:04:00 13.08.2026 |
69.81 17.80 |
40.85 9.70 |
1.04 0.23 |
||
|
MSCI US55354G1004 |
563.01 561.71 |
556.00 565.30 |
1.30 0.23 |
02:04:00 13.08.2026 |
-21.55 -3.69 |
51.24 10.01 |
13.69 2.49 |
||
|
Nasdaq US6311031081 |
95.66 95.02 |
94.39 96.09 |
0.64 0.67 |
02:00:00 13.08.2026 |
7.14 8.07 |
15.20 18.90 |
-1.32 -1.36 |
||
|
NetApp US64110D1046 |
202.05 198.47 |
198.83 202.21 |
3.58 1.80 |
02:00:00 13.08.2026 |
80.99 68.79 |
92.82 87.65 |
92.84 87.68 |
||
|
Netflix US64110L1061 |
74.21 74.79 |
73.58 74.67 |
-0.58 -0.78 |
02:00:00 13.08.2026 |
-9.16 -10.72 |
-3.33 -4.18 |
-45.54 -37.38 |
||
|
Newmont Corporation US6516391066 |
117.84 117.21 |
117.65 120.12 |
0.63 0.54 |
02:04:00 13.08.2026 |
-3.41 -2.83 |
-7.34 -5.89 |
48.39 70.26 |
||
|
News b US65249B2088 |
32.68 32.67 |
32.26 32.91 |
0.01 0.03 |
02:00:00 13.08.2026 |
1.33 4.27 |
5.74 21.45 |
-0.38 -1.14 |
||
|
News US65249B1098 |
28.67 28.63 |
28.22 28.80 |
0.04 0.14 |
02:00:00 13.08.2026 |
1.48 5.48 |
5.27 22.70 |
0.11 0.39 |
||
|
NextEra Energy US65339F1012 |
85.78 85.74 |
85.26 86.09 |
0.04 0.05 |
02:04:00 13.08.2026 |
-10.14 -10.69 |
-6.66 -7.29 |
12.25 16.91 |
||
|
Nike US6541061031 |
40.51 41.32 |
40.45 41.23 |
-0.81 -1.96 |
02:04:00 13.08.2026 |
-0.28 -0.66 |
-20.24 -32.46 |
-31.91 -43.11 |
||
|
Nisource US65473P1057 |
41.99 42.01 |
41.67 42.32 |
-0.02 -0.05 |
02:04:00 13.08.2026 |
-5.25 -11.16 |
-2.88 -6.45 |
-0.37 -0.88 |
||
|
Norfolk Southern US6558441084 |
335.41 334.60 |
332.65 336.34 |
0.81 0.24 |
02:04:00 13.08.2026 |
22.84 7.34 |
16.66 5.25 |
55.63 19.99 |
||
|
Northern Trust US6658591044 |
191.33 187.78 |
188.29 191.45 |
3.55 1.89 |
02:00:00 13.08.2026 |
26.86 16.68 |
41.36 28.23 |
62.62 50.00 |
||
|
Northrop Grumman US6668071029 |
577.32 575.69 |
570.02 580.00 |
1.63 0.28 |
02:04:00 13.08.2026 |
29.68 5.41 |
-100.94 -14.87 |
-2.35 -0.41 |
||
|
Norwegian Cruise Line BMG667211046 |
18.92 18.70 |
18.66 19.12 |
0.22 1.18 |
02:04:00 13.08.2026 |
1.97 11.88 |
-4.40 -19.17 |
-5.18 -21.83 |
||
|
NRG Energy US6293775085 |
120.66 119.79 |
120.00 124.15 |
0.87 0.73 |
02:04:00 13.08.2026 |
-18.39 -13.39 |
-41.72 -25.97 |
-33.12 -21.79 |
||
|
Nucor US6703461052 |
271.81 271.95 |
268.80 273.49 |
-0.14 -0.05 |
02:04:00 13.08.2026 |
42.61 18.37 |
80.19 41.25 |
136.89 99.40 |
||
|
NVIDIA US67066G1040 |
224.09 217.50 |
220.20 225.10 |
6.59 3.03 |
02:00:00 13.08.2026 |
-1.89 -0.86 |
27.50 14.47 |
35.49 19.49 |
||
|
NVR US62944T1051 |
6’293.95 6’429.96 |
6’260.08 6’404.88 |
-136.01 -2.12 |
02:04:00 13.08.2026 |
381.61 6.46 |
-1’804.97 -22.29 |
-1’501.01 -19.26 |
||
|
NXP Semiconductors NL0009538784 |
233.41 236.38 |
233.17 242.12 |
-2.97 -1.26 |
02:00:00 13.08.2026 |
-72.56 -23.71 |
-16.32 -6.53 |
28.27 13.78 |
||
|
O Reilly Automotive US67103H1077 |
92.05 92.57 |
91.58 93.01 |
-0.52 -0.56 |
02:00:00 13.08.2026 |
0.88 0.96 |
-1.88 -2.00 |
-11.37 -10.97 |
||
|
Occidental Petroleum US6745991058 |
58.55 59.06 |
58.28 58.84 |
-0.51 -0.86 |
02:04:00 13.08.2026 |
3.51 6.37 |
11.41 24.15 |
14.94 34.18 |
||
|
Old Dominion Freight Line US6795801009 |
212.55 209.44 |
209.55 213.93 |
3.11 1.48 |
02:00:00 13.08.2026 |
17.43 8.93 |
18.09 9.30 |
69.53 48.62 |
||
|
Omnicom Group US6819191064 |
85.51 85.95 |
84.03 85.84 |
-0.44 -0.51 |
02:04:00 13.08.2026 |
9.50 12.64 |
15.33 22.11 |
11.71 16.05 |
||
|
The Mosaic US61945C1036 |
22.60 23.10 |
22.36 23.01 |
-0.50 -2.16 |
02:04:00 13.08.2026 |
1.68 7.71 |
-7.67 -24.63 |
-9.03 -27.78 |
