S&P 500 998434 / US78378X1072
6’631.96
Pkt
31.61
Pkt
0.48 %
18.09.2025
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Chubb CH0044328745 |
274.28 272.25 |
270.69 274.99 |
2.03 0.75 |
22:15:00 18.09.2025 |
-11.78 -4.15 |
-25.38 -8.53 |
-18.76 -6.45 |
||
|
Church & Dwight US1713401024 |
92.07 92.00 |
91.07 92.42 |
0.07 0.08 |
22:15:00 18.09.2025 |
-4.64 -4.83 |
-17.80 -16.28 |
-12.30 -11.85 |
||
|
Cincinnati Financial US1720621010 |
155.93 154.48 |
153.66 156.05 |
1.45 0.94 |
02:00:00 19.09.2025 |
8.00 5.51 |
6.05 4.11 |
17.10 12.56 |
||
|
Cintas US1729081059 |
199.51 199.98 |
199.41 201.10 |
-0.47 -0.24 |
02:00:00 19.09.2025 |
-22.03 -9.95 |
4.12 2.11 |
-4.48 -2.20 |
||
|
Cisco US17275R1023 |
68.68 67.72 |
67.49 68.76 |
0.96 1.42 |
02:00:00 19.09.2025 |
1.60 2.45 |
6.04 9.92 |
16.32 32.25 |
||
|
Citigroup US1729674242 |
102.41 101.76 |
101.69 102.70 |
0.65 0.64 |
22:15:00 18.09.2025 |
23.28 30.09 |
30.70 43.89 |
41.35 69.74 |
||
|
Citizens Financial Group US1746101054 |
53.64 52.27 |
52.30 53.74 |
1.37 2.62 |
22:15:00 18.09.2025 |
10.68 26.40 |
10.27 25.13 |
10.59 26.12 |
||
|
Clorox US1890541097 |
124.12 125.40 |
124.11 125.65 |
-1.28 -1.02 |
22:15:00 18.09.2025 |
2.75 2.25 |
-23.58 -15.89 |
-39.84 -24.19 |
||
|
CME Grou a US12572Q1058 |
260.59 262.40 |
259.42 262.97 |
-1.81 -0.69 |
02:00:00 19.09.2025 |
-9.87 -3.66 |
-3.75 -1.42 |
41.65 19.09 |
||
|
CMS Energy US1258961002 |
70.18 70.38 |
69.81 70.64 |
-0.20 -0.28 |
22:15:00 18.09.2025 |
0.84 1.22 |
-3.30 -4.50 |
-0.30 -0.43 |
||
|
Coca-Cola US1912161007 |
66.46 67.04 |
66.36 67.03 |
-0.58 -0.87 |
22:15:00 18.09.2025 |
-3.38 -4.85 |
-3.88 -5.53 |
-5.56 -7.74 |
||
|
Cognizant US1924461023 |
70.26 70.03 |
69.82 70.41 |
0.23 0.33 |
02:00:00 19.09.2025 |
-10.54 -13.22 |
-10.85 -13.56 |
-7.05 -9.25 |
||
|
Coinbase US19260Q1076 |
343.13 320.56 |
323.52 351.89 |
22.57 7.04 |
02:00:00 19.09.2025 |
74.06 29.17 |
138.95 73.53 |
165.46 101.85 |
||
|
Colgate-Palmolive US1941621039 |
81.53 82.22 |
81.01 82.11 |
-0.69 -0.84 |
22:15:00 18.09.2025 |
-7.15 -8.07 |
-9.23 -10.18 |
-23.08 -22.07 |
||
|
Comcast US20030N1019 |
31.64 32.43 |
31.33 32.39 |
-0.79 -2.44 |
02:00:00 19.09.2025 |
-2.24 -6.49 |
-3.46 -9.68 |
-6.99 -17.80 |
||
|
ConAgra Foods US2058871029 |
18.75 18.89 |
18.67 18.89 |
-0.14 -0.74 |
22:15:00 18.09.2025 |
-2.61 -12.11 |
-7.13 -27.35 |
-13.62 -41.83 |
||
|
ConocoPhillips US20825C1045 |
93.48 93.82 |
92.92 94.36 |
-0.34 -0.36 |
22:15:00 18.09.2025 |
-0.96 -1.01 |
-4.82 -4.85 |
-13.75 -12.70 |
||
|
Consolidated Edison US2091151041 |
96.35 96.40 |
95.74 96.88 |
-0.05 -0.05 |
22:15:00 18.09.2025 |
-5.78 -5.70 |
-12.05 -11.20 |
-8.97 -8.58 |
||
|
Constellation Brand a US21036P1084 |
133.02 133.04 |
131.94 134.16 |
-0.02 -0.02 |
22:15:01 18.09.2025 |
-25.88 -16.12 |
-48.93 -26.65 |
-118.18 -46.74 |
||
|
Copart US2172041061 |
45.46 46.62 |
45.37 46.82 |
-1.16 -2.49 |
02:00:00 19.09.2025 |
-1.43 -2.98 |
-7.18 -13.36 |
-4.15 -8.18 |
||
|
Corning US2193501051 |
79.62 76.88 |
77.19 79.65 |
2.74 3.56 |
22:15:01 18.09.2025 |
28.22 55.90 |
31.84 67.95 |
35.40 81.76 |
||
|
Corteva US22052L1044 |
70.66 70.64 |
70.17 70.93 |
0.02 0.03 |
22:15:00 18.09.2025 |
-4.33 -5.83 |
8.30 13.48 |
12.84 22.51 |
||
|
CoStar Group US22160N1090 |
89.26 87.87 |
87.55 89.56 |
1.39 1.58 |
02:00:00 19.09.2025 |
8.24 10.31 |
7.98 9.96 |
12.40 16.37 |
||
|
Costco Wholesale US22160K1051 |
952.36 963.03 |
950.69 961.00 |
-10.67 -1.11 |
02:00:00 19.09.2025 |
-25.65 -2.62 |
35.46 3.87 |
54.80 6.11 |
||
|
Coterra Energy US1270971039 |
24.09 24.38 |
24.05 24.40 |
-0.29 -1.19 |
22:15:00 18.09.2025 |
-2.14 -8.02 |
-3.61 -12.82 |
1.54 6.69 |
||
|
Crown Castle US22822V1017 |
92.96 94.80 |
92.61 94.08 |
-1.84 -1.94 |
22:15:00 18.09.2025 |
-5.24 -5.30 |
-9.34 -9.08 |
-25.97 -21.72 |
||
|
CSX US1264081035 |
33.43 32.77 |
32.71 33.57 |
0.66 2.01 |
02:00:00 19.09.2025 |
0.35 1.09 |
2.14 7.06 |
-1.60 -4.70 |
||
|
Cummins US2310211063 |
426.39 411.78 |
413.27 428.88 |
14.61 3.55 |
22:15:00 18.09.2025 |
100.64 31.97 |
89.29 27.38 |
113.85 37.75 |
||
|
CVS Health US1266501006 |
74.42 74.00 |
73.25 74.46 |
0.42 0.57 |
22:15:00 18.09.2025 |
6.39 9.52 |
6.83 10.25 |
15.65 27.06 |
||
|
D.R. Horton US23331A1097 |
169.61 169.98 |
167.06 170.55 |
-0.37 -0.22 |
22:15:00 18.09.2025 |
51.77 43.17 |
44.63 35.13 |
-23.66 -12.11 |
||
|
Danaher US2358511028 |
195.27 192.94 |
193.43 196.11 |
2.33 1.21 |
22:15:00 18.09.2025 |
-5.28 -2.70 |
-22.13 -10.41 |
-82.00 -30.10 |
||
|
Darden Restaurants US2371941053 |
192.74 208.79 |
186.90 195.02 |
-16.05 -7.69 |
22:15:00 18.09.2025 |
-14.74 -6.56 |
22.44 11.96 |
48.51 30.03 |
||
|
Datado a US23804L1035 |
136.81 134.23 |
134.57 137.27 |
2.58 1.92 |
02:00:00 19.09.2025 |
9.75 7.81 |
30.62 29.45 |
22.66 20.24 |
||
|
DaVita US23918K1088 |
130.23 128.00 |
127.34 130.71 |
2.23 1.74 |
22:15:00 18.09.2025 |
-6.40 -4.69 |
-19.13 -12.82 |
-34.11 -20.77 |
||
|
Deckers Outdoor US2435371073 |
115.43 118.68 |
115.28 119.26 |
-3.25 -2.74 |
22:15:00 18.09.2025 |
16.08 15.67 |
1.21 1.03 |
-36.41 -23.48 |
||
|
Deere US2441991054 |
476.12 469.12 |
467.25 477.94 |
7.00 1.49 |
22:15:00 18.09.2025 |
-54.42 -10.40 |
-13.65 -2.83 |
70.82 17.80 |
||
|
Dell Technologies US24703L2025 |
132.11 130.34 |
131.46 133.62 |
1.77 1.36 |
22:15:00 18.09.2025 |
11.75 10.14 |
30.02 30.74 |
10.86 9.30 |
||
|
Delta Air Lines US2473617023 |
59.47 58.82 |
58.99 59.85 |
0.65 1.11 |
22:15:00 18.09.2025 |
10.54 22.27 |
10.97 23.40 |
11.18 23.95 |
||
|
Devon Energy US25179M1036 |
35.01 35.41 |
34.74 35.60 |
-0.40 -1.13 |
22:15:00 18.09.2025 |
0.26 0.75 |
-0.14 -0.40 |
-5.49 -13.57 |
||
|
DexCom US2521311074 |
75.78 76.44 |
71.87 75.93 |
-0.66 -0.86 |
02:00:00 19.09.2025 |
-5.28 -6.45 |
5.20 7.29 |
7.61 11.04 |
||
|
Diamondback Energy US25278X1090 |
140.64 140.47 |
138.81 141.11 |
0.17 0.12 |
02:00:00 19.09.2025 |
-14.51 -9.49 |
-14.61 -9.55 |
-41.35 -23.00 |
||
|
Digital Realty Trust US2538681030 |
171.36 171.15 |
170.74 173.12 |
0.21 0.12 |
22:15:00 18.09.2025 |
-2.20 -1.25 |
22.01 14.49 |
16.28 10.33 |
||
|
Dollar General Corporation US2566771059 |
106.90 106.14 |
105.00 107.25 |
0.76 0.72 |
22:15:00 18.09.2025 |
-9.11 -8.04 |
24.36 30.51 |
18.20 21.16 |
||
|
Dollar Tree US2567461080 |
98.26 97.78 |
96.59 98.54 |
0.48 0.49 |
02:00:00 19.09.2025 |
-2.87 -2.92 |
29.69 45.13 |
21.98 29.90 |
||
|
Dominion Energy US25746U1097 |
59.74 59.60 |
58.82 60.12 |
0.14 0.23 |
22:15:00 18.09.2025 |
5.63 10.47 |
4.69 8.57 |
1.05 1.80 |
