S&P 500 998434 / US78378X1072
5’363.36
Pkt
95.31
Pkt
1.81%
11.04.2025
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Harris US5024311095 |
222.03 213.51 |
215.10 223.12 |
8.52 3.99 |
22:15:00 11.04.2025 |
6.07 2.91 |
-28.00 -11.55 |
8.86 4.31 |
||
|
International Flavors & Fragrances US4595061015 |
73.17 71.38 |
70.58 73.38 |
1.79 2.51 |
22:15:00 11.04.2025 |
-8.39 -10.31 |
-29.66 -28.90 |
-13.23 -15.35 |
||
|
International Paper US4601461035 |
46.84 46.20 |
44.95 47.06 |
0.64 1.39 |
22:15:00 11.04.2025 |
-5.07 -9.37 |
2.02 4.30 |
10.77 28.16 |
||
|
Interpublic Group of Cos US4606901001 |
24.59 24.04 |
23.89 24.64 |
0.55 2.29 |
22:15:00 11.04.2025 |
-1.67 -6.27 |
-6.09 -19.61 |
-5.71 -18.61 |
||
|
Intuit US4612021034 |
587.04 577.47 |
570.34 588.29 |
9.57 1.66 |
02:00:00 12.04.2025 |
-26.95 -4.32 |
-22.82 -3.68 |
-31.88 -5.07 |
||
|
Intuitive Surgical US46120E6023 |
493.60 489.52 |
480.29 496.36 |
4.08 0.83 |
02:00:00 12.04.2025 |
-24.52 -4.48 |
39.11 8.08 |
134.49 34.62 |
||
|
Invesco BMG491BT1088 |
12.78 12.69 |
12.16 12.85 |
0.09 0.71 |
22:15:00 11.04.2025 |
-2.71 -16.56 |
-4.03 -22.79 |
-2.22 -13.99 |
||
|
Invitation Homes US46187W1071 |
32.12 31.64 |
30.85 32.18 |
0.48 1.52 |
22:15:00 11.04.2025 |
1.99 6.57 |
-1.27 -3.79 |
-2.60 -7.46 |
||
|
IQVIA Holdings US46266C1053 |
145.55 143.22 |
140.89 146.69 |
2.33 1.63 |
22:15:00 11.04.2025 |
-46.25 -22.75 |
-73.23 -31.80 |
-82.39 -34.41 |
||
|
Iron Mountain US46284V1017 |
83.44 81.63 |
79.47 83.61 |
1.81 2.22 |
22:15:00 11.04.2025 |
-16.67 -16.48 |
-34.53 -29.01 |
8.80 11.63 |
||
|
J. M. Smucker US8326964058 |
115.94 114.37 |
113.97 117.00 |
1.57 1.37 |
22:15:00 11.04.2025 |
14.18 14.05 |
-1.94 -1.66 |
1.54 1.36 |
||
|
J.B. Hunt Transportation Services US4456581077 |
132.88 134.34 |
128.87 133.92 |
-1.46 -1.09 |
02:00:00 12.04.2025 |
-32.64 -18.73 |
-24.27 -14.63 |
-46.54 -24.73 |
||
|
Jack Henry & Associates US4262811015 |
172.77 170.14 |
166.40 173.89 |
2.63 1.55 |
02:00:00 12.04.2025 |
-1.29 -0.75 |
-10.87 -5.99 |
0.25 0.15 |
||
|
Johnson & Johnson US4781601046 |
151.73 148.69 |
148.22 152.35 |
3.04 2.04 |
22:15:00 11.04.2025 |
8.91 6.27 |
-9.54 -5.94 |
0.77 0.51 |
||
|
Johnson Controls International IE00BY7QL619 |
77.72 76.23 |
74.90 78.13 |
1.49 1.95 |
22:15:00 11.04.2025 |
0.17 0.22 |
1.91 2.48 |
13.42 20.52 |
||
|
JPMorgan Chase US46625H1005 |
236.20 227.11 |
225.00 238.53 |
9.09 4.00 |
22:15:00 11.04.2025 |
-5.53 -2.31 |
21.50 10.10 |
38.87 19.89 |
||
|
Juniper Networks US48203R1041 |
34.93 34.64 |
34.63 35.00 |
0.29 0.84 |
22:15:00 11.04.2025 |
-3.30 -8.58 |
-3.62 -9.34 |
-1.82 -4.92 |
||
|
Kellanova US4878361082 |
82.29 82.14 |
82.09 82.29 |
0.15 0.18 |
22:15:00 11.04.2025 |
0.75 0.92 |
1.72 2.14 |
25.25 44.29 |
||
|
KeyCorp US4932671088 |
13.73 13.74 |
13.21 13.78 |
-0.01 -0.07 |
22:15:00 11.04.2025 |
-2.20 -13.16 |
-2.32 -13.78 |
-0.32 -2.16 |
||
|
Keysight Technologies US49338L1035 |
133.59 133.41 |
129.48 134.41 |
0.18 0.13 |
22:15:00 11.04.2025 |
-18.81 -11.66 |
-15.01 -9.53 |
-14.55 -9.26 |
||
|
Kimberly-Clark US4943681035 |
139.76 137.49 |
136.68 140.53 |
2.27 1.65 |
22:15:00 11.04.2025 |
10.69 8.59 |
-5.91 -4.19 |
7.99 6.28 |
||
|
Kimco Realty US49446R1095 |
20.13 19.77 |
19.34 20.22 |
0.36 1.82 |
22:15:00 11.04.2025 |
-1.50 -6.93 |
-2.70 -11.81 |
2.19 12.19 |
||
|
Kinder Morgan US49456B1017 |
26.47 25.79 |
25.42 26.58 |
0.68 2.64 |
22:15:00 11.04.2025 |
-1.91 -6.78 |
2.53 10.67 |
7.98 43.68 |
||
|
KLA-Tencor US4824801009 |
670.22 656.76 |
635.12 676.26 |
13.46 2.05 |
02:00:00 12.04.2025 |
20.25 2.96 |
-94.67 -11.86 |
16.19 2.36 |
||
|
Kroger US5010441013 |
68.22 67.90 |
66.87 68.86 |
0.32 0.47 |
22:15:00 11.04.2025 |
6.71 11.35 |
10.62 19.24 |
9.23 16.31 |
||
|
Lam Research US5128073062 |
67.48 66.43 |
64.62 67.95 |
1.05 1.58 |
02:00:00 12.04.2025 |
-3.54 -4.74 |
-10.95 -13.34 |
-25.05 -26.05 |
||
|
Lamb Weston Holdings US5132721045 |
54.74 53.91 |
53.31 54.95 |
0.83 1.54 |
22:15:00 11.04.2025 |
-5.47 -9.01 |
-15.71 -22.14 |
-24.60 -30.80 |
||
|
Las Vegas Sands US5178341070 |
32.09 31.72 |
30.71 32.26 |
0.37 1.17 |
22:15:00 11.04.2025 |
-13.48 -28.55 |
-18.28 -35.15 |
-18.13 -34.96 |
||
|
Leidos Holdings US5253271028 |
141.88 139.67 |
137.30 142.78 |
2.21 1.58 |
22:15:00 11.04.2025 |
-9.71 -6.50 |
-24.82 -15.08 |
13.51 10.70 |
||
|
Lennar US5260571048 |
105.24 104.49 |
100.63 105.40 |
0.75 0.72 |
22:15:00 11.04.2025 |
-20.90 -16.13 |
-69.54 -39.02 |
-47.77 -30.54 |
||
|
Linde IE000S9YS762 |
441.83 431.88 |
432.71 448.84 |
9.95 2.30 |
02:00:00 12.04.2025 |
31.82 7.68 |
-23.45 -5.00 |
-4.52 -1.00 |
||
|
Live Nation Entertainment US5380341090 |
129.60 129.23 |
126.00 130.45 |
0.37 0.29 |
22:15:00 11.04.2025 |
3.24 2.52 |
19.06 16.91 |
30.33 29.91 |
||
|
LKQ US5018892084 |
42.01 41.11 |
40.80 42.09 |
0.90 2.19 |
02:00:00 12.04.2025 |
5.34 14.72 |
3.30 8.61 |
-8.91 -17.64 |
||
|
Lockheed Martin US5398301094 |
474.90 463.70 |
460.70 478.18 |
11.20 2.42 |
22:15:00 11.04.2025 |
-5.81 -1.24 |
-135.25 -22.64 |
10.53 2.33 |
||
|
Loews US5404241086 |
84.68 84.37 |
83.48 85.16 |
0.31 0.37 |
22:15:00 11.04.2025 |
5.20 6.41 |
8.12 10.38 |
11.51 15.38 |
||
|
Lowe's Companies US5486611073 |
220.35 221.20 |
214.00 220.69 |
-0.85 -0.38 |
22:15:00 11.04.2025 |
-24.70 -9.96 |
-50.01 -18.30 |
-13.96 -5.89 |
||
|
Lyondellbasell Industries NL0009434992 |
56.89 54.34 |
52.80 56.98 |
2.55 4.69 |
22:15:00 11.04.2025 |
-12.65 -17.45 |
-34.83 -36.79 |
-43.70 -42.21 |
||
|
M&T Bank US55261F1049 |
157.95 157.85 |
153.94 159.02 |
0.10 0.06 |
22:15:00 11.04.2025 |
-19.69 -10.49 |
-11.02 -6.15 |
33.20 24.62 |
||
|
Marathon Petroleum Corporation US56585A1025 |
123.43 121.53 |
117.78 123.71 |
1.90 1.56 |
22:15:00 11.04.2025 |
-10.85 -7.63 |
-33.43 -20.28 |
-79.80 -37.78 |
||
|
MarketAxess Holdings US57060D1081 |
221.81 210.32 |
210.70 223.43 |
11.49 5.46 |
02:00:00 12.04.2025 |
-12.27 -5.69 |
-73.24 -26.49 |
-19.00 -8.55 |
||
|
Marriott US5719032022 |
225.22 222.92 |
219.16 227.61 |
2.30 1.03 |
02:00:00 12.04.2025 |
-37.37 -13.80 |
-27.15 -10.42 |
-20.96 -8.24 |
||
|
Marsh & McLennan Cos US5717481023 |
233.34 228.77 |
226.94 234.76 |
4.57 2.00 |
22:15:00 11.04.2025 |
20.45 9.78 |
6.03 2.70 |
28.38 14.11 |
