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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Fortive US34959J1088 |
48.83 48.03 |
48.32 49.39 |
0.80 1.67 |
22:15:00 18.09.2025 |
-3.45 -6.61 |
-7.31 -13.03 |
-7.30 -13.02 |
||
|
Fox US35137L1052 |
59.84 59.22 |
59.23 60.49 |
0.62 1.05 |
02:00:00 19.09.2025 |
3.39 6.27 |
5.01 9.55 |
16.94 41.80 |
||
|
Fox US35137L2043 |
54.02 53.57 |
53.37 54.54 |
0.45 0.84 |
02:00:00 19.09.2025 |
2.38 4.80 |
3.34 6.86 |
14.57 38.92 |
||
|
Franklin Resources US3546131018 |
24.40 24.21 |
24.27 24.52 |
0.19 0.78 |
22:15:00 18.09.2025 |
1.89 8.46 |
4.44 22.42 |
3.89 19.12 |
||
|
Freeport-McMoRan US35671D8570 |
44.93 45.09 |
44.60 45.43 |
-0.16 -0.35 |
22:15:00 18.09.2025 |
3.93 9.50 |
5.79 14.65 |
2.17 5.03 |
||
|
Garmin CH0114405324 |
237.25 234.18 |
235.58 238.18 |
3.07 1.31 |
22:15:00 18.09.2025 |
38.89 19.66 |
24.23 11.41 |
65.09 37.94 |
||
|
Gartner US3666511072 |
253.02 253.92 |
251.68 256.50 |
-0.90 -0.35 |
22:15:00 18.09.2025 |
-153.80 -38.01 |
-210.82 -45.66 |
-256.47 -50.55 |
||
|
GE Aerospace US3696043013 |
297.09 289.50 |
290.25 297.62 |
7.59 2.62 |
22:15:00 18.09.2025 |
57.22 24.27 |
90.94 45.01 |
112.64 62.46 |
||
|
GE HealthCare Technologies US36266G1076 |
74.00 76.63 |
73.75 77.05 |
-2.63 -3.43 |
02:00:00 19.09.2025 |
6.34 8.91 |
-4.99 -6.05 |
-9.31 -10.73 |
||
|
Generac Holdings US3687361044 |
184.04 181.29 |
181.03 184.45 |
2.75 1.52 |
22:15:00 18.09.2025 |
59.60 48.06 |
51.13 38.59 |
39.89 27.76 |
||
|
General Dynamics US3695501086 |
324.57 325.28 |
322.54 325.33 |
-0.71 -0.22 |
22:15:00 18.09.2025 |
45.10 16.03 |
61.22 23.09 |
22.55 7.42 |
||
|
General Mills US3703341046 |
49.85 49.18 |
48.88 50.34 |
0.67 1.36 |
22:15:00 18.09.2025 |
-3.52 -6.63 |
-11.38 -18.67 |
-24.94 -33.48 |
||
|
General Motors US37045V1008 |
59.26 58.73 |
58.50 59.39 |
0.53 0.90 |
22:15:00 18.09.2025 |
10.18 21.09 |
9.46 19.31 |
10.94 23.02 |
||
|
Genuine Parts US3724601055 |
137.91 139.23 |
137.65 139.50 |
-1.32 -0.95 |
22:15:00 18.09.2025 |
20.30 17.01 |
16.15 13.08 |
2.30 1.67 |
||
|
Gilead Sciences US3755581036 |
113.62 112.26 |
111.26 113.75 |
1.36 1.21 |
02:00:00 19.09.2025 |
2.86 2.65 |
-1.40 -1.25 |
27.81 33.49 |
||
|
Global Payments US37940X1028 |
86.07 85.35 |
84.85 86.26 |
0.72 0.84 |
22:15:00 18.09.2025 |
8.29 10.91 |
-11.39 -11.90 |
-27.78 -24.79 |
||
|
Globe Life US37959E1029 |
143.63 142.80 |
142.29 144.47 |
0.83 0.58 |
22:15:00 18.09.2025 |
21.45 17.96 |
13.24 10.37 |
34.68 32.66 |
||
|
Goldman Sachs US38141G1040 |
804.31 794.22 |
793.00 807.10 |
10.09 1.27 |
22:15:00 18.09.2025 |
160.89 25.76 |
234.19 42.48 |
300.14 61.83 |
||
|
Halliburton US4062161017 |
22.36 22.25 |
22.04 22.69 |
0.11 0.49 |
22:15:00 18.09.2025 |
-0.59 -2.56 |
-2.80 -11.10 |
-6.88 -23.48 |
||
|
Hartford Financial Services Group US4165151048 |
131.41 130.65 |
129.98 132.00 |
0.76 0.58 |
22:15:00 18.09.2025 |
4.12 3.28 |
9.19 7.63 |
12.58 10.75 |
||
|
Hasbro US4180561072 |
74.88 73.92 |
73.77 75.18 |
0.96 1.30 |
02:00:00 19.09.2025 |
7.19 10.65 |
14.47 24.03 |
4.27 6.06 |
||
|
HCA Holdings US40412C1018 |
401.06 399.39 |
392.50 402.37 |
1.67 0.42 |
22:15:00 18.09.2025 |
27.30 7.33 |
71.29 21.70 |
2.25 0.57 |
||
|
Healthpeak Properties US42250P1030 |
18.57 18.21 |
18.13 18.65 |
0.36 1.98 |
22:15:00 18.09.2025 |
1.22 7.17 |
-2.28 -11.12 |
-3.71 -16.91 |
||
|
Henry Schein US8064071025 |
68.55 67.37 |
67.02 68.87 |
1.18 1.75 |
02:00:00 19.09.2025 |
-1.77 -2.52 |
-3.41 -4.75 |
-2.85 -4.00 |
||
|
Hewlett Packard Enterprise US42824C1099 |
25.24 24.73 |
24.89 25.35 |
0.51 2.06 |
22:15:00 18.09.2025 |
6.53 36.48 |
8.59 54.23 |
6.23 34.23 |
||
|
Hilton Worldwide Holdings US43300A2033 |
266.30 266.41 |
265.69 268.75 |
-0.11 -0.04 |
22:15:00 18.09.2025 |
26.91 10.90 |
39.23 16.72 |
53.50 24.28 |
||
|
Hologic US4364401012 |
68.27 68.20 |
65.69 68.32 |
0.07 0.10 |
02:00:00 19.09.2025 |
-0.81 -1.26 |
1.51 2.44 |
-18.67 -22.77 |
||
|
Home Depot US4370761029 |
417.48 417.00 |
415.91 421.20 |
0.48 0.12 |
22:15:00 18.09.2025 |
72.67 20.84 |
67.32 19.01 |
38.21 9.97 |
||
|
Honeywell US4385161066 |
210.20 211.68 |
210.07 213.37 |
-1.48 -0.70 |
02:00:00 19.09.2025 |
-10.84 -4.89 |
0.53 0.25 |
6.71 3.29 |
||
|
Hormel Foods US4404521001 |
24.96 24.89 |
24.70 25.07 |
0.07 0.28 |
22:15:00 18.09.2025 |
-5.04 -16.77 |
-4.94 -16.49 |
-7.35 -22.71 |
||
|
Host Hotels & Resorts US44107P1049 |
17.60 17.52 |
17.49 17.72 |
0.08 0.46 |
02:00:00 19.09.2025 |
2.09 13.42 |
2.36 15.42 |
-0.15 -0.84 |
||
|
Howmet Aerospace US4432011082 |
191.84 185.39 |
182.88 192.17 |
6.45 3.48 |
22:15:00 18.09.2025 |
15.34 8.91 |
58.19 45.01 |
92.87 98.18 |
||
|
HP US40434L1052 |
28.24 27.90 |
27.85 28.30 |
0.34 1.22 |
22:15:00 18.09.2025 |
3.43 14.12 |
-1.19 -4.12 |
-6.71 -19.49 |
||
|
Humana US4448591028 |
264.86 269.39 |
264.80 271.85 |
-4.53 -1.68 |
22:15:00 18.09.2025 |
30.87 12.79 |
7.91 2.99 |
-39.48 -12.66 |
||
|
Huntington BancAkties US4461501045 |
17.87 17.54 |
17.48 17.89 |
0.33 1.88 |
02:00:00 19.09.2025 |
1.95 12.60 |
2.53 16.98 |
2.86 19.63 |
||
|
Huntington Ingalls Industries US4464131063 |
274.69 272.46 |
271.51 275.81 |
2.23 0.82 |
22:15:00 18.09.2025 |
39.11 16.71 |
66.06 31.89 |
7.78 2.93 |
||
|
IBM US4592001014 |
265.00 259.08 |
257.00 265.23 |
5.92 2.29 |
22:15:00 18.09.2025 |
-25.53 -9.02 |
4.55 1.80 |
43.39 20.26 |
||
|
IDEX US45167R1041 |
162.06 159.59 |
160.60 162.99 |
2.47 1.55 |
22:15:00 18.09.2025 |
-12.15 -6.90 |
-20.75 -11.24 |
-40.85 -19.96 |
||
|
IDEXX Laboratories US45168D1046 |
655.51 640.86 |
638.53 658.96 |
14.65 2.29 |
02:00:00 19.09.2025 |
125.06 24.02 |
223.29 52.87 |
133.38 26.04 |
||
|
Illinois Tool Works US4523081093 |
263.59 262.48 |
262.36 265.09 |
1.11 0.42 |
22:15:00 18.09.2025 |
20.66 8.57 |
5.71 2.23 |
7.12 2.80 |
||
|
Incyte US45337C1027 |
86.00 84.80 |
84.50 86.06 |
1.20 1.42 |
02:00:00 19.09.2025 |
15.09 21.93 |
21.89 35.30 |
17.47 26.30 |
||
|
Ingersoll Rand US45687V1061 |
81.53 79.00 |
79.52 81.59 |
2.53 3.20 |
22:15:00 18.09.2025 |
-2.94 -3.65 |
-5.27 -6.35 |
-16.27 -17.31 |
||
|
Intel US4581401001 |
30.57 24.90 |
30.16 32.37 |
5.67 22.77 |
02:00:00 19.09.2025 |
4.47 21.49 |
-0.42 -1.63 |
3.80 17.70 |
||
|
Interactive Brokers Group US45841N1072 |
64.92 62.34 |
62.65 65.54 |
2.58 4.14 |
02:00:00 19.09.2025 |
10.44 20.06 |
18.88 43.30 |
29.53 89.61 |
||
|
NortonLifeLock US6687711084 |
28.86 28.66 |
28.60 28.96 |
0.20 0.70 |
02:00:00 19.09.2025 |
-1.17 -3.93 |
0.75 2.69 |
2.14 8.09 |
||
|
The Hershey US4278661081 |
189.08 191.09 |
187.58 190.25 |
-2.01 -1.05 |
22:15:00 18.09.2025 |
24.58 14.56 |
22.96 13.47 |
-5.83 -2.93 |
