S&P 500 998434 / US78378X1072
6’279.35
Pkt
51.93
Pkt
0.83 %
03.07.2025
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Automatic Data Processing US0530151036 |
309.20 305.05 |
305.80 309.40 |
4.15 1.36 |
23:00:00 03.07.2025 |
1.86 0.61 |
15.67 5.35 |
72.73 30.86 |
||
|
AutoZone US0533321024 |
3’769.26 3’685.34 |
3’722.39 3’769.26 |
83.92 2.28 |
19:15:00 03.07.2025 |
-101.04 -2.65 |
510.23 15.93 |
879.44 31.05 |
||
|
AvalonBay Communities US0534841012 |
202.57 202.00 |
202.22 203.81 |
0.57 0.28 |
19:15:00 03.07.2025 |
-11.01 -5.13 |
-16.47 -7.49 |
-0.82 -0.40 |
||
|
Avery Dennison US0536111091 |
183.24 183.43 |
182.30 183.63 |
-0.19 -0.10 |
19:15:00 03.07.2025 |
-4.09 -2.28 |
-11.66 -6.23 |
-37.89 -17.76 |
||
|
Baker Hughes US05722G1004 |
39.64 39.83 |
39.55 39.90 |
-0.19 -0.48 |
23:00:00 03.07.2025 |
-6.46 -14.42 |
-2.68 -6.53 |
3.40 9.73 |
||
|
Ball US0584981064 |
58.73 58.74 |
58.69 59.03 |
-0.01 -0.02 |
19:15:01 03.07.2025 |
3.69 7.04 |
0.96 1.74 |
-3.46 -5.81 |
||
|
Bank of America US0605051046 |
48.93 48.71 |
48.81 49.31 |
0.22 0.45 |
19:15:00 03.07.2025 |
5.83 14.05 |
3.37 7.67 |
7.31 18.27 |
||
|
Bank of New York Mellon US0640581007 |
92.43 92.09 |
92.01 92.82 |
0.34 0.37 |
19:15:00 03.07.2025 |
7.34 8.76 |
14.28 18.59 |
31.00 51.57 |
||
|
Baxter International US0718131099 |
31.01 31.13 |
30.89 31.22 |
-0.12 -0.39 |
19:15:00 03.07.2025 |
-3.74 -10.99 |
1.12 3.84 |
-2.78 -8.41 |
||
|
Becton, Dickinson US0758871091 |
176.16 177.27 |
175.96 178.20 |
-1.11 -0.63 |
19:15:00 03.07.2025 |
-53.79 -23.80 |
-54.62 -24.08 |
-57.02 -24.87 |
||
|
Berkshire Hathaway US0846707026 |
485.00 480.48 |
480.48 486.50 |
4.52 0.94 |
19:15:01 03.07.2025 |
-47.22 -8.86 |
32.49 7.17 |
80.58 19.89 |
||
|
Best Buy US0865161014 |
72.10 71.59 |
71.67 72.84 |
0.51 0.71 |
19:15:00 03.07.2025 |
-7.24 -9.74 |
-18.67 -21.76 |
-15.16 -18.42 |
||
|
Biogen US09062X1037 |
132.87 133.19 |
132.21 134.29 |
-0.32 -0.24 |
23:00:00 03.07.2025 |
-6.44 -4.88 |
-27.33 -17.87 |
-106.18 -45.81 |
||
|
Bio-Techne US09073M1045 |
53.14 53.18 |
52.71 53.61 |
-0.04 -0.08 |
23:00:00 03.07.2025 |
-5.90 -10.29 |
-20.58 -28.57 |
-20.16 -28.15 |
||
|
Blackstone US09260D1072 |
155.13 153.56 |
154.01 155.58 |
1.57 1.02 |
19:15:01 03.07.2025 |
6.78 4.75 |
-22.84 -13.25 |
27.35 22.38 |
||
|
Boeing US0970231058 |
215.92 212.03 |
211.68 217.66 |
3.89 1.83 |
19:15:00 03.07.2025 |
41.36 24.59 |
32.53 18.38 |
22.83 12.23 |
||
|
Booking Holdings US09857L1089 |
5’716.80 5’701.76 |
5’697.29 5’751.17 |
15.04 0.26 |
23:00:00 03.07.2025 |
1’103.49 23.55 |
820.82 16.52 |
1’904.36 49.02 |
||
|
Boston Properties US1011211018 |
68.83 68.27 |
68.03 69.21 |
0.56 0.82 |
19:15:01 03.07.2025 |
0.51 0.76 |
-6.89 -9.27 |
6.78 11.17 |
||
|
Boston Scientific US1011371077 |
104.32 103.63 |
103.50 104.49 |
0.69 0.67 |
19:15:01 03.07.2025 |
6.17 6.09 |
18.09 20.25 |
31.00 40.57 |
||
|
Bristol-Myers Squibb US1101221083 |
46.92 47.63 |
46.73 47.22 |
-0.71 -1.49 |
19:15:00 03.07.2025 |
-13.26 -22.27 |
-10.27 -18.16 |
4.99 12.08 |
||
|
Broadcom US11135F1012 |
275.18 269.90 |
270.12 275.79 |
5.28 1.96 |
23:00:00 03.07.2025 |
107.13 63.57 |
43.81 18.90 |
111.57 68.00 |
||
|
Broadridge Financial Solutions US11133T1034 |
242.13 238.02 |
239.14 242.20 |
4.11 1.73 |
19:15:01 03.07.2025 |
-1.69 -0.69 |
16.94 7.49 |
46.47 23.64 |
||
|
Brown-Forman b US1156372096 |
28.27 28.71 |
28.27 28.66 |
-0.44 -1.53 |
19:15:00 03.07.2025 |
-6.59 -19.67 |
-11.07 -29.15 |
-15.20 -36.10 |
||
|
C.H. Robinson Worldwide US12541W2098 |
98.03 99.14 |
97.89 99.72 |
-1.11 -1.12 |
23:00:00 03.07.2025 |
-6.81 -6.63 |
-7.37 -7.13 |
9.14 10.53 |
||
|
Cadence Design Systems US1273871087 |
326.81 310.95 |
321.57 330.09 |
15.86 5.10 |
23:00:00 03.07.2025 |
49.36 19.07 |
7.69 2.56 |
-2.77 -0.89 |
||
|
Caesars Entertainment US12769G1004 |
29.71 29.64 |
29.59 30.06 |
0.07 0.24 |
23:00:00 03.07.2025 |
3.56 14.34 |
-5.03 -15.05 |
-9.36 -24.79 |
||
|
Capital One Financial US14040H1059 |
220.91 218.81 |
218.90 221.95 |
2.10 0.96 |
19:15:00 03.07.2025 |
34.54 19.38 |
34.44 19.31 |
73.06 52.30 |
||
|
Cardinal Health US14149Y1082 |
164.93 161.98 |
161.04 164.93 |
2.95 1.82 |
19:15:00 03.07.2025 |
30.87 22.51 |
49.73 42.05 |
70.24 71.85 |
||
|
CarMax US1431301027 |
70.61 71.57 |
70.54 71.84 |
-0.96 -1.34 |
19:15:00 03.07.2025 |
-11.67 -14.79 |
-14.55 -17.80 |
-4.00 -5.62 |
||
|
Carnival PA1436583006 |
29.96 29.65 |
29.67 30.23 |
0.31 1.05 |
19:15:00 03.07.2025 |
8.73 45.02 |
3.20 12.84 |
10.41 58.78 |
||
|
Carrier Global Corporation Registered Shs When Issued US14448C1045 |
75.65 75.26 |
75.29 75.83 |
0.39 0.52 |
19:15:00 03.07.2025 |
9.65 15.19 |
4.93 7.22 |
11.29 18.24 |
||
|
Caterpillar US1491231015 |
397.86 398.43 |
397.74 402.26 |
-0.57 -0.14 |
19:15:00 03.07.2025 |
57.64 17.44 |
25.45 7.02 |
59.13 17.97 |
||
|
CBOE Holdings US12503M1080 |
231.09 231.46 |
230.27 232.51 |
-0.37 -0.16 |
19:15:01 03.07.2025 |
8.18 3.64 |
37.75 19.34 |
61.08 35.54 |
||
|
CBRE Grou a US12504L1098 |
143.18 142.51 |
141.94 143.82 |
0.67 0.47 |
19:15:00 03.07.2025 |
9.11 6.95 |
8.83 6.73 |
54.15 62.99 |
||
|
CDW US12514G1085 |
182.13 182.84 |
181.92 183.91 |
-0.71 -0.39 |
23:00:00 03.07.2025 |
16.51 10.19 |
4.55 2.61 |
-40.60 -18.52 |
||
|
Cencora US03073E1055 |
296.23 291.17 |
291.12 296.23 |
5.06 1.74 |
19:15:00 03.07.2025 |
22.44 8.09 |
75.17 33.46 |
76.32 34.14 |
||
|
Centene US15135B1017 |
33.31 33.78 |
33.30 34.84 |
-0.47 -1.39 |
19:15:00 03.07.2025 |
-6.17 -10.21 |
-6.30 -10.40 |
-11.06 -16.93 |
||
|
CenterPoint Energy US15189T1079 |
35.94 35.77 |
35.67 36.07 |
0.17 0.48 |
19:15:00 03.07.2025 |
-0.06 -0.16 |
5.01 15.79 |
6.19 20.26 |
||
|
CF Industries Holdings US1252691001 |
94.65 93.85 |
93.61 94.96 |
0.80 0.85 |
19:15:00 03.07.2025 |
12.41 15.59 |
6.68 7.83 |
18.62 25.37 |
||
|
Charles River Laboratories International US1598641074 |
157.12 157.49 |
156.32 158.70 |
-0.37 -0.23 |
19:15:00 03.07.2025 |
5.74 3.93 |
-32.87 -17.81 |
-51.51 -25.34 |
||
|
Charles Schwab US8085131055 |
91.48 91.34 |
91.10 92.14 |
0.14 0.15 |
19:15:00 03.07.2025 |
13.57 17.47 |
17.23 23.28 |
17.82 24.27 |
||
|
Charte a US16119P1084 |
416.97 412.26 |
411.62 420.25 |
4.71 1.14 |
23:00:00 03.07.2025 |
37.90 10.22 |
66.04 19.27 |
112.79 38.10 |
||
|
Chevron US1667641005 |
148.37 147.98 |
147.43 148.98 |
0.39 0.26 |
19:15:00 03.07.2025 |
-25.32 -15.03 |
-1.65 -1.14 |
-13.33 -8.52 |
||
|
Chipotle Mexican Grill US1696561059 |
57.07 56.77 |
56.73 57.21 |
0.30 0.53 |
19:15:00 03.07.2025 |
4.48 8.67 |
-4.15 -6.88 |
-5.66 -9.16 |
