S&P 500 Liste | Kursliste | S&P 500 Werte | S&P 500 Aktien

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

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

Name
ISIN

Letzter
Vortag

Tief
Hoch

+/-
%

Zeit
Datum

3 Mon.
+/-
%

6 Mon.
+/-
%

1 Jahr
+/-
%

Produkte Anz.

Harris
US5024311095

275.40
277.78

273.15
276.59

-2.38
-0.86

22:15:00
24.11.2025

9.10
3.30

54.43
23.58

40.89
16.73

Long Short

International Flavors & Fragrances
US4595061015

67.45
67.45

66.82
68.16

0.00
0.00

22:15:00
24.11.2025

-0.98
-1.48

-12.75
-16.37

-23.71
-26.69

Long Short

International Paper
US4601461035

37.59
37.67

37.55
38.50

-0.08
-0.21

22:15:00
24.11.2025

-10.62
-22.59

-13.62
-27.23

-22.45
-38.15

Long Short

Intuit
US4612021034

653.23
663.15

647.29
670.90

-9.92
-1.50

23:20:00
24.11.2025

-48.53
-6.94

-20.54
-3.06

0.02
0.00

Long Short

Intuitive Surgical
US46120E6023

568.48
561.61

560.00
570.74

6.87
1.22

23:20:00
24.11.2025

84.19
17.52

7.48
1.34

22.82
4.21

Long Short

Invesco
BMG491BT1088

23.81
23.22

23.14
23.92

0.59
2.54

22:15:00
24.11.2025

2.14
10.30

7.76
51.19

5.51
31.65

Long Short

Invitation Homes
US46187W1071

28.14
28.19

28.00
28.32

-0.05
-0.18

22:15:00
24.11.2025

-3.10
-10.15

-6.87
-20.02

-6.25
-18.55

Long Short

IQVIA Holdings
US46266C1053

228.18
224.90

222.15
228.77

3.28
1.46

22:15:00
24.11.2025

25.44
13.25

72.53
50.04

23.10
11.88

Long Short

Iron Mountain
US46284V1017

84.73
85.02

82.42
85.35

-0.29
-0.34

22:15:00
24.11.2025

-4.59
-5.03

-13.84
-13.77

-29.60
-25.45

Long Short

J. M. Smucker
US8326964058

104.27
105.54

103.10
104.92

-1.27
-1.20

22:15:00
24.11.2025

-8.36
-7.39

-10.26
-8.93

-7.39
-6.59

Long Short

J.B. Hunt Transportation Services
US4456581077

166.65
166.43

165.30
167.53

0.22
0.13

23:20:00
24.11.2025

17.39
12.20

14.90
10.27

-21.66
-11.93

Long Short

Jack Henry & Associates
US4262811015

170.58
170.80

169.52
171.45

-0.22
-0.13

23:20:00
24.11.2025

2.00
1.22

-20.22
-10.87

-5.32
-3.11

Long Short

Johnson & Johnson
US4781601046

206.05
203.90

203.00
206.12

2.15
1.05

22:15:00
24.11.2025

23.67
13.24

48.85
31.79

49.40
32.26

Long Short

Johnson Controls International
IE00BY7QL619

114.19
113.55

113.77
115.32

0.64
0.56

22:15:00
24.11.2025

8.42
7.94

16.77
17.17

31.44
37.89

Long Short

JPMorgan Chase
US46625H1005

298.00
298.02

294.51
299.81

-0.02
-0.01

22:15:00
24.11.2025

11.03
3.77

37.59
14.15

62.49
25.95

Long Short

Kellanova
US4878361082

83.45
83.45

83.43
83.47

0.00
0.00

22:15:00
24.11.2025

3.38
4.22

0.91
1.10

2.64
3.27

Long Short

KeyCorp
US4932671088

17.89
17.82

17.77
17.99

0.07
0.39

22:15:00
24.11.2025

-0.87
-4.77

1.06
6.51

-1.67
-8.78

Long Short

Keysight Technologies
US49338L1035

177.67
172.71

173.60
180.02

4.96
2.87

22:15:00
24.11.2025

16.10
10.16

11.81
7.25

9.13
5.52

Long Short

Kimberly-Clark
US4943681035

105.03
105.18

103.78
105.53

-0.15
-0.14

23:20:00
24.11.2025

-30.89
-23.18

-39.26
-27.72

-34.00
-24.93

Long Short

Kimco Realty
US49446R1095

20.45
20.36

20.18
20.52

0.09
0.44

22:15:00
24.11.2025

-1.62
-7.49

-1.29
-6.06

-5.08
-20.25

Long Short

Kinder Morgan
US49456B1017

26.82
26.98

26.57
27.02

-0.16
-0.59

22:15:00
24.11.2025

0.25
0.94

-1.16
-4.15

-1.18
-4.21

Long Short

KLA-Tencor
US4824801009

1’136.73
1’097.12

1’104.90
1’147.40

39.61
3.61

23:20:00
24.11.2025

289.02
32.90

377.17
47.73

550.63
89.27

Long Short

Kroger
US5010441013

64.29
66.06

64.26
66.06

-1.77
-2.68

22:15:00
24.11.2025

-4.42
-6.15

-2.09
-3.01

9.80
17.01

Long Short

Lam Research
US5128073062

150.38
142.65

144.43
152.56

7.73
5.42

23:20:00
24.11.2025

49.65
50.08

64.51
76.53

78.75
112.42

Long Short

Lamb Weston Holdings
US5132721045

56.52
57.68

56.41
57.28

-1.16
-2.01

22:15:00
24.11.2025

0.86
1.56

2.14
3.97

-20.06
-26.36

Long Short

Las Vegas Sands
US5178341070

65.67
64.31

64.80
65.77

1.36
2.11

22:15:00
24.11.2025

10.43
19.45

23.11
56.45

14.14
28.33

Long Short

Leidos Holdings
US5253271028

186.81
186.49

184.13
187.72

0.32
0.17

22:15:00
24.11.2025

9.02
5.01

28.88
18.02

27.03
16.67

Long Short

Lennar
US5260571048

122.96
123.16

120.51
124.06

-0.20
-0.16

22:15:00
24.11.2025

-15.16
-11.63

5.72
5.23

-53.07
-31.55

Long Short

Linde
IE000S9YS762

407.67
412.74

406.73
412.24

-5.07
-1.23

23:20:00
24.11.2025

-69.16
-14.34

-46.65
-10.14

-36.94
-8.21

Long Short

Live Nation Entertainment
US5380341090

125.61
130.63

125.47
130.59

-5.02
-3.84

22:15:00
24.11.2025

-31.90
-19.70

-16.29
-11.14

-6.51
-4.77

Long Short

LKQ
US5018892084

29.15
29.56

28.90
29.55

-0.41
-1.39

23:20:00
24.11.2025

-1.02
-3.33

-11.99
-28.83

-7.72
-20.69

Long Short

Lockheed Martin
US5398301094

451.06
460.78

450.08
461.05

-9.72
-2.11

22:15:00
24.11.2025

23.91
5.36

-5.91
-1.24

-64.82
-12.12

Long Short

Loews
US5404241086

107.20
106.40

105.73
107.46

0.80
0.75

22:15:00
24.11.2025

8.60
8.89

16.37
18.41

20.81
24.63

Long Short

Lowe's Companies
US5486611073

228.76
234.29

228.74
234.29

-5.53
-2.36

22:15:00
24.11.2025

-28.73
-11.17

-2.84
-1.23

-34.62
-13.16

Long Short

Lyondellbasell Industries
NL0009434992

45.36
44.80

44.35
45.61

0.56
1.25

22:15:00
24.11.2025

-12.57
-22.72

-15.76
-26.93

-39.72
-48.16

Long Short

M&T Bank
US55261F1049

187.58
188.60

185.91
188.24

-1.02
-0.54

22:15:00
24.11.2025

-10.55
-5.46

-3.11
-1.67

-30.89
-14.47

Long Short

Marathon Petroleum Corporation
US56585A1025

190.18
190.62

186.68
191.75

-0.44
-0.23

22:15:00
24.11.2025

29.70
17.91

33.99
21.04

36.14
22.68

Long Short

Marriott
US5719032022

296.23
295.84

292.79
297.96

0.39
0.13

23:20:00
24.11.2025

20.67
7.84

16.86
6.31

4.02
1.43

Long Short

Marsh & McLennan Cos
US5717481023

179.59
180.92

178.65
181.26

-1.33
-0.74

22:15:00
24.11.2025

-34.08
-16.14

-53.68
-23.26

-44.83
-20.20

Long Short

Martin Marietta Materials
US5732841060

604.59
603.18

599.67
606.16

1.41
0.23

22:15:00
24.11.2025

-3.78
-0.63

33.20
5.89

11.56
1.98

Long Short

Masco
US5745991068

61.74
62.24

61.71
62.64

-0.50
-0.80

22:15:00
24.11.2025

-13.58
-18.60

-6.46
-9.80

-17.57
-22.82

Long Short

MasterCard
US57636Q1040

537.85
540.40

535.11
544.02

-2.55
-0.47

22:15:00
24.11.2025

-62.32
-10.51

-50.75
-8.73

17.82
3.48

Long Short

S&P 500 VALOR 998434 / ISIN US78378X1072