S&P 500 998434 / US78378X1072
6’705.12
Pkt
102.13
Pkt
1.55 %
22:55:47
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
McCormick US5797802064 |
66.92 68.16 |
66.91 67.89 |
-1.24 -1.82 |
22:15:00 24.11.2025 |
-3.14 -4.49 |
-7.47 -10.07 |
-10.39 -13.47 |
||
|
McDonald's US5801351017 |
304.90 309.35 |
304.07 310.00 |
-4.45 -1.44 |
22:15:00 24.11.2025 |
-10.34 -3.30 |
-17.06 -5.33 |
11.83 4.07 |
||
|
McKesson US58155Q1031 |
870.21 866.03 |
861.18 873.31 |
4.18 0.48 |
22:15:00 24.11.2025 |
149.53 21.27 |
133.28 18.53 |
231.33 37.24 |
||
|
Medtronic IE00BTN1Y115 |
103.20 101.20 |
101.00 103.69 |
2.00 1.98 |
22:15:00 24.11.2025 |
7.12 7.64 |
13.97 16.17 |
16.23 19.30 |
||
|
Merck US58933Y1055 |
100.40 97.76 |
99.12 102.34 |
2.64 2.70 |
22:15:00 24.11.2025 |
10.39 12.27 |
17.08 21.91 |
-2.39 -2.45 |
||
|
Meta Platforms US30303M1027 |
613.05 594.25 |
597.83 616.66 |
18.80 3.16 |
23:20:00 24.11.2025 |
-157.40 -21.05 |
-46.78 -7.34 |
24.80 4.39 |
||
|
MetLife US59156R1086 |
75.19 75.07 |
74.03 75.27 |
0.12 0.16 |
22:15:00 24.11.2025 |
-4.27 -5.40 |
-5.57 -6.93 |
-7.84 -9.49 |
||
|
Mettler-Toledo International US5926881054 |
1’470.14 1’452.35 |
1’439.07 1’475.93 |
17.79 1.22 |
22:15:00 24.11.2025 |
87.55 6.65 |
218.43 18.42 |
237.53 20.36 |
||
|
MGM Resorts International US5529531015 |
32.38 32.55 |
32.26 32.96 |
-0.17 -0.52 |
22:15:00 24.11.2025 |
-5.21 -14.35 |
-1.80 -5.47 |
-6.41 -17.09 |
||
|
Microchip Technology US5950171042 |
51.25 50.90 |
50.11 51.51 |
0.35 0.69 |
23:20:00 24.11.2025 |
-15.96 -23.91 |
-10.00 -16.45 |
-14.32 -21.99 |
||
|
Micron Technology US5951121038 |
223.93 207.37 |
212.42 226.03 |
16.56 7.99 |
23:20:00 24.11.2025 |
108.71 92.75 |
127.82 130.30 |
127.55 129.66 |
||
|
Microsoft US5949181045 |
474.00 472.12 |
468.02 476.83 |
1.88 0.40 |
23:20:00 24.11.2025 |
-18.60 -3.68 |
28.95 6.32 |
71.63 17.24 |
||
|
Mid-America Apartment Communities US59522J1034 |
133.31 133.61 |
132.34 133.76 |
-0.30 -0.22 |
22:15:00 24.11.2025 |
-12.53 -8.80 |
-30.52 -19.03 |
-27.91 -17.69 |
||
|
Moderna US60770K1079 |
24.15 23.72 |
23.56 24.34 |
0.43 1.81 |
23:20:00 24.11.2025 |
-2.71 -10.08 |
-3.81 -13.61 |
-12.76 -34.54 |
||
|
Mohawk Industries US6081901042 |
109.53 109.93 |
108.40 111.02 |
-0.40 -0.36 |
22:15:00 24.11.2025 |
-19.44 -15.67 |
-2.44 -2.28 |
-31.12 -22.93 |
||
|
Molina Healthcare US60855R1005 |
145.30 141.56 |
141.97 150.76 |
3.74 2.64 |
22:15:00 24.11.2025 |
-35.48 -20.44 |
-188.03 -57.65 |
-156.52 -53.12 |
||
|
Molson Coors Brewing Company US60871R2094 |
46.23 46.11 |
45.41 46.69 |
0.12 0.26 |
22:15:00 24.11.2025 |
-6.05 -11.79 |
-11.68 -20.51 |
-15.11 -25.02 |
||
|
Mondelez US6092071058 |
56.19 57.00 |
55.91 57.06 |
-0.81 -1.42 |
23:20:00 24.11.2025 |
-7.09 -11.22 |
-9.79 -14.86 |
-8.34 -12.95 |
||
|
Monolithic Power Systems US6098391054 |
892.97 872.35 |
883.03 903.63 |
20.62 2.36 |
23:20:00 24.11.2025 |
58.38 7.07 |
184.48 26.35 |
324.59 57.96 |
||
|
Monster Beverage US61174X1090 |
73.24 72.04 |
72.37 73.62 |
1.20 1.67 |
23:20:00 24.11.2025 |
7.91 12.28 |
9.31 14.78 |
18.60 34.64 |
||
|
Moody's US6153691059 |
478.75 479.65 |
476.83 481.43 |
-0.90 -0.19 |
22:15:00 24.11.2025 |
-42.09 -8.17 |
-14.13 -2.90 |
-1.73 -0.36 |
||
|
Morgan Stanley US6174464486 |
162.83 158.17 |
159.11 164.46 |
4.66 2.95 |
22:15:00 24.11.2025 |
18.17 12.61 |
33.16 25.68 |
30.60 23.24 |
||
|
Motorola Solutions US6200763075 |
368.33 368.99 |
365.40 368.87 |
-0.66 -0.18 |
22:15:00 24.11.2025 |
-90.62 -19.61 |
-51.42 -12.16 |
-121.09 -24.58 |
||
|
MSCI US55354G1004 |
556.60 561.99 |
556.25 566.44 |
-5.39 -0.96 |
22:15:00 24.11.2025 |
-14.66 -2.55 |
-11.62 -2.03 |
-22.41 -3.85 |
||
|
Nasdaq US6311031081 |
88.44 87.66 |
87.55 89.09 |
0.78 0.89 |
23:20:00 24.11.2025 |
-8.48 -8.97 |
4.19 5.12 |
5.94 7.42 |
||
|
NetApp US64110D1046 |
108.96 107.30 |
107.88 110.58 |
1.66 1.55 |
23:20:00 24.11.2025 |
-2.15 -1.98 |
5.21 5.16 |
-17.18 -13.92 |
||
|
Netflix US64110L1061 |
106.97 104.31 |
103.32 108.02 |
2.66 2.55 |
23:20:00 24.11.2025 |
-11.39 -9.38 |
-9.20 -7.72 |
21.62 24.46 |
||
|
Newmont Corporation US6516391066 |
86.53 83.49 |
83.80 87.29 |
3.04 3.64 |
22:15:00 24.11.2025 |
18.51 26.83 |
35.21 67.32 |
44.52 103.56 |
||
|
News b US65249B2088 |
28.86 29.00 |
28.81 29.16 |
-0.14 -0.48 |
23:20:00 24.11.2025 |
-5.86 -17.12 |
-4.42 -13.48 |
-3.33 -10.51 |
||
|
News US65249B1098 |
25.23 25.69 |
25.15 25.66 |
-0.46 -1.79 |
23:20:00 24.11.2025 |
-4.64 -15.67 |
-3.36 -11.86 |
-4.18 -14.34 |
||
|
NextEra Energy US65339F1012 |
84.23 83.48 |
83.01 84.78 |
0.75 0.90 |
22:15:00 24.11.2025 |
8.09 10.62 |
9.86 13.25 |
7.39 9.61 |
||
|
Nike US6541061031 |
61.93 62.80 |
61.93 63.04 |
-0.87 -1.39 |
22:15:00 24.11.2025 |
-13.62 -17.86 |
0.08 0.13 |
-10.72 -14.61 |
||
|
Nisource US65473P1057 |
43.41 42.78 |
42.61 43.90 |
0.63 1.47 |
22:15:00 24.11.2025 |
0.16 0.38 |
3.19 8.07 |
5.40 14.48 |
||
|
Norfolk Southern US6558441084 |
283.11 286.29 |
282.30 286.53 |
-3.18 -1.11 |
22:15:00 24.11.2025 |
-3.72 -1.30 |
37.69 15.44 |
22.84 8.82 |
||
|
Northern Trust US6658591044 |
128.75 127.13 |
126.25 129.19 |
1.62 1.27 |
23:20:00 24.11.2025 |
-1.87 -1.46 |
18.69 17.42 |
18.13 16.81 |
||
|
Northrop Grumman US6668071029 |
565.56 566.70 |
560.03 566.04 |
-1.14 -0.20 |
22:15:00 24.11.2025 |
-27.54 -4.65 |
88.40 18.55 |
73.02 14.84 |
||
|
Norwegian Cruise Line BMG667211046 |
17.75 18.20 |
17.35 18.40 |
-0.45 -2.47 |
22:15:00 24.11.2025 |
-6.07 -25.45 |
-0.39 -2.15 |
-8.26 -31.72 |
||
|
NRG Energy US6293775085 |
166.85 159.20 |
159.16 167.97 |
7.65 4.81 |
22:15:00 24.11.2025 |
20.61 13.91 |
9.12 5.71 |
74.28 78.59 |
||
|
Nucor US6703461052 |
153.65 152.35 |
151.48 153.90 |
1.30 0.85 |
22:15:00 24.11.2025 |
5.11 3.56 |
33.58 29.20 |
0.41 0.28 |
||
|
NVIDIA US67066G1040 |
182.55 178.88 |
176.49 183.48 |
3.67 2.05 |
23:20:00 24.11.2025 |
11.12 6.34 |
52.14 38.80 |
40.63 27.85 |
||
|
NVR US62944T1051 |
7’263.52 7’388.82 |
7’224.30 7’330.74 |
-125.30 -1.70 |
22:15:00 24.11.2025 |
-912.07 -11.36 |
-86.88 -1.21 |
-1’880.10 -20.89 |
||
|
NXP Semiconductors NL0009538784 |
191.56 191.35 |
190.29 193.68 |
0.21 0.11 |
23:20:00 24.11.2025 |
-38.71 -16.92 |
-20.02 -9.53 |
-30.28 -13.74 |
||
|
O Reilly Automotive US67103H1077 |
99.00 100.43 |
98.66 100.62 |
-1.43 -1.42 |
23:20:00 24.11.2025 |
-5.30 -5.10 |
6.29 6.80 |
19.44 24.53 |
||
|
Occidental Petroleum US6745991058 |
41.43 41.44 |
40.63 41.60 |
-0.01 -0.02 |
22:15:00 24.11.2025 |
-2.82 -6.37 |
-0.45 -1.07 |
-9.46 -18.58 |
||
|
Old Dominion Freight Line US6795801009 |
132.33 134.28 |
131.97 133.95 |
-1.95 -1.45 |
23:20:00 24.11.2025 |
-22.73 -15.13 |
-42.09 -24.82 |
-86.82 -40.51 |
||
|
Omnicom Group US6819191064 |
74.83 74.87 |
73.86 75.50 |
-0.04 -0.05 |
22:15:00 24.11.2025 |
-5.71 -7.35 |
-4.09 -5.38 |
-27.08 -27.33 |
||
|
The Mosaic US61945C1036 |
23.60 24.17 |
23.36 23.95 |
-0.57 -2.36 |
22:15:00 24.11.2025 |
-7.95 -24.50 |
-11.03 -31.04 |
-0.94 -3.69 |
