S&P 500 998434 / US78378X1072
6’279.35
Pkt
51.93
Pkt
0.83 %
03.07.2025
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Old Dominion Freight Line US6795801009 |
171.03 169.85 |
169.86 172.32 |
1.18 0.69 |
23:00:00 03.07.2025 |
-1.65 -0.97 |
-7.28 -4.14 |
-13.72 -7.53 |
||
|
Omnicom Group US6819191064 |
74.71 75.02 |
74.57 75.35 |
-0.31 -0.41 |
19:15:00 03.07.2025 |
-5.59 -7.04 |
-12.61 -14.59 |
-15.25 -17.12 |
||
|
ONEOK US6826801036 |
82.14 82.14 |
81.79 82.78 |
0.00 0.00 |
19:15:00 03.07.2025 |
-19.38 -19.31 |
-20.78 -20.42 |
-1.34 -1.63 |
||
|
Oracle US68389X1054 |
237.32 229.98 |
231.36 237.98 |
7.34 3.19 |
19:15:00 03.07.2025 |
73.10 50.12 |
52.93 31.88 |
75.68 52.82 |
||
|
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 |
99.51 99.80 |
99.30 99.99 |
-0.29 -0.29 |
19:15:00 03.07.2025 |
-3.51 -3.38 |
8.19 8.88 |
4.48 4.67 |
||
|
Paccar US6937181088 |
97.66 99.34 |
97.10 99.71 |
-1.68 -1.69 |
23:00:00 03.07.2025 |
-0.89 -0.90 |
-5.22 -5.05 |
-2.71 -2.69 |
||
|
Packaging US6951561090 |
202.29 201.94 |
200.95 203.50 |
0.35 0.17 |
19:15:00 03.07.2025 |
1.39 0.69 |
-22.49 -9.98 |
25.24 14.22 |
||
|
Palantir US69608A1088 |
134.36 132.12 |
132.52 135.62 |
2.24 1.70 |
23:00:00 03.07.2025 |
43.23 49.43 |
55.49 73.80 |
104.85 405.92 |
||
|
Palo Alto Networks US6974351057 |
201.82 196.97 |
198.00 202.95 |
4.85 2.46 |
23:00:00 03.07.2025 |
24.40 14.09 |
16.84 9.32 |
27.36 16.07 |
||
|
Paramount Global US92556H2067 |
12.90 12.84 |
12.82 12.95 |
0.06 0.47 |
23:00:00 03.07.2025 |
1.26 10.59 |
2.58 24.39 |
2.44 22.76 |
||
|
Parker Hannifin US7010941042 |
719.15 711.46 |
713.24 719.54 |
7.69 1.08 |
19:15:00 03.07.2025 |
74.30 11.81 |
73.76 11.72 |
193.25 37.89 |
||
|
Paychex US7043261079 |
147.13 145.96 |
145.84 147.26 |
1.17 0.80 |
23:00:00 03.07.2025 |
-7.52 -4.85 |
8.92 6.44 |
29.04 24.53 |
||
|
Paycom Software US70432V1026 |
233.07 228.13 |
228.47 233.13 |
4.94 2.17 |
19:15:00 03.07.2025 |
15.32 7.01 |
32.40 16.09 |
91.63 64.45 |
||
|
PayPal US70450Y1038 |
76.59 76.31 |
76.48 77.35 |
0.28 0.37 |
23:00:00 03.07.2025 |
8.14 12.12 |
-10.89 -12.64 |
16.32 27.68 |
||
|
Pentair IE00BLS09M33 |
106.87 105.86 |
106.27 107.11 |
1.01 0.95 |
19:15:00 03.07.2025 |
15.96 17.91 |
4.65 4.63 |
30.31 40.55 |
||
|
PepsiCo US7134481081 |
135.38 136.48 |
135.24 136.83 |
-1.10 -0.81 |
23:00:00 03.07.2025 |
-13.86 -9.29 |
-14.95 -9.95 |
-28.32 -17.31 |
||
|
PerkinElmer US7140461093 |
101.31 100.90 |
100.48 102.12 |
0.41 0.41 |
19:15:01 03.07.2025 |
-7.69 -7.21 |
-12.97 -11.58 |
-2.98 -2.92 |
||
|
Pfizer US7170811035 |
25.38 25.32 |
25.23 25.52 |
0.06 0.24 |
19:15:00 03.07.2025 |
0.34 1.38 |
-1.57 -5.90 |
-2.79 -10.03 |
||
|
Philip Morris US7181721090 |
178.88 175.91 |
175.50 178.88 |
2.97 1.69 |
19:15:00 03.07.2025 |
21.36 13.68 |
56.43 46.60 |
75.89 74.67 |
||
|
Phillips 66 US7185461040 |
127.29 126.46 |
126.04 128.37 |
0.83 0.66 |
19:15:00 03.07.2025 |
-0.91 -0.73 |
8.74 7.64 |
-17.32 -12.33 |
||
|
Pinnacle West Capital US7234841010 |
90.42 90.17 |
89.69 90.47 |
0.25 0.28 |
19:15:00 03.07.2025 |
-4.59 -4.81 |
6.53 7.75 |
14.81 19.48 |
||
|
PNC Financial Services Group US6934751057 |
196.57 195.71 |
195.53 197.22 |
0.86 0.44 |
19:15:00 03.07.2025 |
15.51 8.76 |
1.13 0.59 |
33.68 21.20 |
||
|
Pool US73278L1052 |
302.02 302.67 |
298.43 303.49 |
-0.65 -0.21 |
23:00:00 03.07.2025 |
-21.48 -6.60 |
-28.69 -8.62 |
2.78 0.92 |
||
|
PPG Industries US6935061076 |
118.28 118.59 |
117.77 118.86 |
-0.31 -0.26 |
19:15:00 03.07.2025 |
6.30 5.72 |
0.99 0.86 |
-8.47 -6.78 |
||
|
PPL US69351T1060 |
33.81 33.54 |
33.45 33.93 |
0.27 0.81 |
19:15:00 03.07.2025 |
-2.14 -5.92 |
1.81 5.62 |
6.57 23.96 |
||
|
Principal Financial Group US74251V1026 |
81.00 80.51 |
80.76 81.62 |
0.49 0.61 |
23:00:00 03.07.2025 |
-5.36 -6.22 |
3.44 4.45 |
1.57 1.98 |
||
|
Procter & Gamble US7427181091 |
160.83 161.20 |
159.80 162.02 |
-0.37 -0.23 |
19:15:00 03.07.2025 |
-8.28 -4.88 |
-4.76 -2.87 |
-2.68 -1.64 |
||
|
Progressive US7433151039 |
261.66 257.80 |
257.00 261.66 |
3.86 1.50 |
19:15:00 03.07.2025 |
-16.93 -6.02 |
23.65 9.83 |
53.18 25.19 |
||
|
Prologis US74340W1036 |
108.02 108.31 |
107.66 108.75 |
-0.29 -0.27 |
19:15:00 03.07.2025 |
-5.76 -5.13 |
2.32 2.23 |
-6.63 -5.86 |
||
|
Prudential Financial US7443201022 |
109.08 108.66 |
108.74 109.99 |
0.42 0.39 |
19:15:00 03.07.2025 |
-3.71 -3.29 |
-9.27 -7.84 |
-9.55 -8.06 |
||
|
PTC US69370C1009 |
175.98 173.31 |
173.85 176.81 |
2.67 1.54 |
23:00:00 03.07.2025 |
15.91 10.12 |
-9.94 -5.43 |
-9.82 -5.37 |
||
|
US7445731067 |
81.17 81.22 |
80.69 81.82 |
-0.05 -0.06 |
19:15:00 03.07.2025 |
-0.92 -1.10 |
-2.23 -2.62 |
9.29 12.63 |
||
|
US74460D1090 |
296.32 297.10 |
295.24 298.63 |
-0.78 -0.26 |
19:15:00 03.07.2025 |
1.16 0.39 |
1.51 0.51 |
12.70 4.45 |
||
|
PulteGroup US7458671010 |
109.36 111.34 |
108.80 111.97 |
-1.98 -1.78 |
19:15:00 03.07.2025 |
5.61 5.38 |
2.30 2.14 |
5.42 5.19 |
||
|
QUALCOMM US7475251036 |
162.21 162.32 |
162.10 163.95 |
-0.11 -0.07 |
23:00:00 03.07.2025 |
5.32 3.45 |
5.76 3.75 |
-40.76 -20.36 |
||
|
Quanta Services US74762E1029 |
386.51 373.41 |
375.58 387.21 |
13.10 3.51 |
19:15:00 03.07.2025 |
107.70 40.70 |
56.79 18.00 |
124.51 50.25 |
||
|
Quest Diagnostics US74834L1008 |
176.92 176.60 |
175.78 176.92 |
0.32 0.18 |
19:15:00 03.07.2025 |
11.37 6.77 |
28.37 18.79 |
42.69 31.24 |
||
|
Ralph Lauren a US7512121010 |
279.81 274.52 |
275.12 280.42 |
5.29 1.93 |
19:15:00 03.07.2025 |
35.75 15.13 |
40.54 17.51 |
103.36 61.25 |
||
|
Raymond James Financial US7547301090 |
160.00 158.18 |
158.24 160.30 |
1.82 1.15 |
19:15:00 03.07.2025 |
12.75 8.99 |
-0.36 -0.23 |
32.56 26.67 |
||
|
Realty Income US7561091049 |
57.68 57.75 |
57.39 57.88 |
-0.07 -0.12 |
19:15:00 03.07.2025 |
0.68 1.19 |
5.20 9.89 |
5.37 10.24 |
||
|
Regency Centers US7588491032 |
70.79 70.80 |
70.62 71.10 |
-0.01 -0.01 |
23:00:00 03.07.2025 |
-3.63 -4.86 |
-1.10 -1.52 |
9.11 14.69 |
||
|
Regeneron Pharmaceuticals US75886F1075 |
547.36 547.74 |
546.61 551.54 |
-0.38 -0.07 |
23:00:00 03.07.2025 |
-90.69 -14.50 |
-180.28 -25.21 |
-509.75 -48.80 |
||
|
Regions Financial US7591EP1005 |
24.80 24.55 |
24.60 24.99 |
0.25 1.02 |
19:15:00 03.07.2025 |
2.15 9.76 |
0.91 3.91 |
4.08 20.31 |
||
|
Republic Services US7607591002 |
241.14 237.69 |
237.58 241.14 |
3.45 1.45 |
19:15:00 03.07.2025 |
-0.15 -0.06 |
44.58 22.28 |
51.51 26.67 |
||
|
ResMed US7611521078 |
256.96 255.88 |
254.02 257.42 |
1.08 0.42 |
19:15:00 03.07.2025 |
33.26 14.91 |
27.78 12.16 |
66.91 35.34 |
||
|
Rockwell Automation US7739031091 |
347.07 342.74 |
344.95 348.23 |
4.33 1.26 |
19:15:00 03.07.2025 |
77.75 29.81 |
57.72 20.55 |
73.71 27.83 |
||
|
Rollins US7757111049 |
56.44 55.64 |
55.62 56.44 |
0.80 1.44 |
19:15:00 03.07.2025 |
1.91 3.49 |
10.60 23.02 |
7.49 15.24 |
||
|
Roper Technolgies US7766961061 |
573.00 566.08 |
568.76 574.81 |
6.92 1.22 |
23:00:00 03.07.2025 |
-17.65 -2.99 |
58.92 11.47 |
9.60 1.70 |
