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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Old Dominion Freight Line US6795801009 |
152.23 156.75 |
146.14 154.82 |
-4.52 -2.88 |
02:00:00 12.04.2025 |
-10.92 -6.19 |
-29.10 -14.95 |
-49.55 -23.04 |
||
|
Omnicom Group US6819191064 |
75.60 73.98 |
73.38 75.87 |
1.62 2.19 |
22:15:00 11.04.2025 |
-5.55 -6.76 |
-25.20 -24.77 |
-15.24 -16.61 |
||
|
ONEOK US6826801036 |
82.56 81.24 |
78.83 82.91 |
1.32 1.62 |
22:15:00 11.04.2025 |
-16.89 -16.60 |
-9.83 -10.38 |
5.80 7.34 |
||
|
Oracle US68389X1054 |
132.35 133.35 |
128.86 133.00 |
-1.00 -0.75 |
22:15:00 11.04.2025 |
-14.81 -9.59 |
-35.72 -20.36 |
17.94 14.74 |
||
|
Otis Worldwide Corporation Registered Shs When Issued US68902V1070 |
97.09 94.32 |
93.66 98.00 |
2.77 2.94 |
22:15:00 11.04.2025 |
3.51 3.87 |
-8.70 -8.45 |
-3.02 -3.10 |
||
|
Paccar US6937181088 |
90.47 88.77 |
87.32 90.96 |
1.70 1.92 |
02:00:00 12.04.2025 |
-12.65 -11.87 |
-9.69 -9.35 |
-24.76 -20.86 |
||
|
Packaging US6951561090 |
188.94 185.45 |
183.44 189.35 |
3.49 1.88 |
22:15:00 11.04.2025 |
-38.61 -16.93 |
-26.82 -12.40 |
1.62 0.86 |
||
|
Palantir US69608A1088 |
88.55 88.59 |
85.48 89.55 |
-0.04 -0.05 |
02:00:00 12.04.2025 |
24.75 36.80 |
48.49 111.42 |
69.59 310.39 |
||
|
Palo Alto Networks US6974351057 |
168.34 168.27 |
161.70 168.83 |
0.07 0.04 |
02:00:00 12.04.2025 |
-0.40 -0.23 |
-11.68 -6.32 |
32.52 23.15 |
||
|
Paramount Global US92556H2067 |
10.69 10.92 |
10.64 11.02 |
-0.23 -2.11 |
02:00:00 12.04.2025 |
0.66 6.30 |
0.80 7.74 |
0.64 6.10 |
||
|
Parker Hannifin US7010941042 |
565.37 560.18 |
548.12 569.65 |
5.19 0.93 |
22:15:00 11.04.2025 |
-33.94 -5.39 |
-35.42 -5.61 |
40.73 7.33 |
||
|
Paychex US7043261079 |
146.75 144.41 |
142.41 147.80 |
2.34 1.62 |
02:00:00 12.04.2025 |
7.09 5.10 |
6.86 4.92 |
21.63 17.37 |
||
|
Paycom Software US70432V1026 |
215.72 210.22 |
208.14 215.80 |
5.50 2.62 |
22:15:00 11.04.2025 |
16.50 8.17 |
54.52 33.25 |
15.19 7.47 |
||
|
PayPal US70450Y1038 |
62.59 60.56 |
60.45 62.79 |
2.03 3.35 |
02:00:00 12.04.2025 |
-19.41 -23.28 |
-15.03 -19.03 |
-1.93 -2.93 |
||
|
Pentair IE00BLS09M33 |
82.19 80.84 |
79.83 82.60 |
1.35 1.67 |
22:15:00 11.04.2025 |
-12.94 -13.34 |
-12.21 -12.69 |
1.58 1.92 |
||
|
PepsiCo US7134481081 |
144.43 144.14 |
142.15 145.20 |
0.29 0.20 |
02:00:00 12.04.2025 |
2.95 2.07 |
-27.40 -15.84 |
-23.36 -13.83 |
||
|
PerkinElmer US7140461093 |
94.86 93.02 |
91.85 95.32 |
1.84 1.98 |
22:15:01 11.04.2025 |
-12.54 -11.01 |
-18.89 -15.71 |
-6.56 -6.08 |
||
|
Pfizer US7170811035 |
21.91 21.59 |
21.29 21.98 |
0.32 1.48 |
22:15:00 11.04.2025 |
-4.23 -15.83 |
-6.85 -23.35 |
-3.83 -14.55 |
||
|
Philip Morris US7181721090 |
153.89 151.17 |
151.63 155.24 |
2.72 1.80 |
22:15:00 11.04.2025 |
34.65 29.58 |
32.41 27.15 |
62.08 69.19 |
||
|
Phillips 66 US7185461040 |
97.38 96.99 |
93.54 98.28 |
0.39 0.40 |
22:15:00 11.04.2025 |
-10.80 -9.48 |
-33.29 -24.40 |
-62.03 -37.56 |
||
|
Pinnacle West Capital US7234841010 |
91.91 90.28 |
89.30 92.53 |
1.63 1.81 |
22:15:00 11.04.2025 |
8.86 10.84 |
5.10 5.96 |
18.42 25.51 |
||
|
PNC Financial Services Group US6934751057 |
151.99 152.16 |
148.21 153.66 |
-0.17 -0.11 |
22:15:00 11.04.2025 |
-28.79 -15.23 |
-23.14 -12.62 |
5.20 3.35 |
||
|
Pool US73278L1052 |
311.27 305.30 |
299.97 311.79 |
5.97 1.96 |
02:00:00 12.04.2025 |
-12.84 -3.93 |
-48.94 -13.50 |
-67.79 -17.78 |
||
|
PPG Industries US6935061076 |
100.73 98.53 |
96.81 101.28 |
2.20 2.23 |
22:15:00 11.04.2025 |
-10.07 -8.90 |
-24.24 -19.03 |
-34.62 -25.14 |
||
|
PPL US69351T1060 |
34.74 34.20 |
33.75 34.87 |
0.54 1.58 |
22:15:00 11.04.2025 |
2.43 7.66 |
2.69 8.55 |
7.24 26.89 |
||
|
Principal Financial Group US74251V1026 |
72.61 71.96 |
70.50 73.05 |
0.65 0.90 |
02:00:00 12.04.2025 |
0.93 1.22 |
-10.21 -11.67 |
-4.00 -4.92 |
||
|
Procter & Gamble US7427181091 |
166.91 163.56 |
162.90 168.00 |
3.35 2.05 |
22:15:00 11.04.2025 |
3.76 2.37 |
-6.63 -3.92 |
5.08 3.23 |
||
|
Progressive US7433151039 |
275.64 273.18 |
268.93 276.58 |
2.46 0.90 |
22:15:00 11.04.2025 |
34.50 14.64 |
18.33 7.28 |
63.96 31.03 |
||
|
Prologis US74340W1036 |
96.23 94.89 |
92.55 96.40 |
1.34 1.41 |
22:15:00 11.04.2025 |
-5.37 -5.18 |
-20.06 -16.96 |
-22.40 -18.57 |
||
|
Prudential Financial US7443201022 |
98.83 98.48 |
95.36 99.27 |
0.35 0.36 |
22:15:00 11.04.2025 |
-10.62 -9.27 |
-17.79 -14.62 |
-8.81 -7.82 |
||
|
PTC US69370C1009 |
145.32 143.76 |
141.04 145.69 |
1.56 1.09 |
02:00:00 12.04.2025 |
-33.14 -18.17 |
-31.15 -17.27 |
-32.68 -17.96 |
||
|
US7445731067 |
82.14 81.23 |
79.99 82.42 |
0.91 1.12 |
22:15:00 11.04.2025 |
-2.40 -2.85 |
-6.87 -7.75 |
15.26 22.92 |
||
|
US74460D1090 |
280.34 278.07 |
271.89 280.99 |
2.27 0.82 |
22:15:00 11.04.2025 |
-6.70 -2.32 |
-59.78 -17.48 |
6.44 2.33 |
||
|
PulteGroup US7458671010 |
94.53 93.68 |
89.84 94.53 |
0.85 0.91 |
22:15:00 11.04.2025 |
-10.44 -9.70 |
-41.49 -29.92 |
-12.23 -11.18 |
||
|
QUALCOMM US7475251036 |
139.25 134.40 |
131.30 140.60 |
4.85 3.61 |
02:00:00 12.04.2025 |
-13.39 -8.53 |
-24.93 -14.79 |
-27.27 -15.96 |
||
|
Quanta Services US74762E1029 |
269.57 262.70 |
260.38 270.92 |
6.87 2.62 |
22:15:00 11.04.2025 |
-43.88 -14.00 |
-37.39 -12.18 |
15.30 6.02 |
||
|
Quest Diagnostics US74834L1008 |
163.99 163.85 |
161.60 165.00 |
0.14 0.09 |
22:15:00 11.04.2025 |
12.27 8.08 |
16.25 10.99 |
32.44 24.65 |
||
|
Ralph Lauren a US7512121010 |
197.92 194.67 |
189.06 199.56 |
3.25 1.67 |
22:15:00 11.04.2025 |
-28.97 -12.21 |
9.25 4.65 |
41.90 25.17 |
||
|
Raymond James Financial US7547301090 |
135.33 132.23 |
130.31 136.04 |
3.10 2.34 |
22:15:00 11.04.2025 |
-17.93 -11.63 |
9.54 7.53 |
9.15 7.20 |
||
|
Realty Income US7561091049 |
55.22 54.15 |
53.65 55.35 |
1.07 1.98 |
22:15:00 11.04.2025 |
2.31 4.47 |
-7.49 -12.18 |
1.84 3.53 |
||
|
Regency Centers US7588491032 |
69.40 68.42 |
67.21 69.67 |
0.98 1.43 |
02:00:00 12.04.2025 |
0.83 1.21 |
-0.11 -0.16 |
11.31 19.38 |
||
|
Regeneron Pharmaceuticals US75886F1075 |
554.18 546.39 |
533.91 555.04 |
7.79 1.43 |
02:00:00 12.04.2025 |
-120.16 -17.24 |
-422.30 -42.27 |
-359.48 -38.40 |
||
|
Regions Financial US7591EP1005 |
18.97 19.00 |
18.30 19.07 |
-0.03 -0.16 |
22:15:00 11.04.2025 |
-3.06 -13.27 |
-3.04 -13.19 |
0.32 1.63 |
||
|
Republic Services US7607591002 |
243.92 240.23 |
237.92 244.75 |
3.69 1.54 |
22:15:00 11.04.2025 |
32.97 15.98 |
36.18 17.82 |
49.57 26.13 |
||
|
ResMed US7611521078 |
213.99 210.55 |
207.28 214.00 |
3.44 1.63 |
22:15:00 11.04.2025 |
-17.38 -7.43 |
-21.49 -9.03 |
22.64 11.68 |
||
|
Rockwell Automation US7739031091 |
229.38 230.16 |
223.22 231.88 |
-0.78 -0.34 |
22:15:00 11.04.2025 |
-30.97 -11.33 |
-25.72 -9.59 |
-39.63 -14.05 |
||
|
Rollins US7757111049 |
55.22 54.11 |
53.67 55.90 |
1.11 2.05 |
22:15:00 11.04.2025 |
7.02 15.23 |
3.86 7.84 |
7.96 17.63 |
||
|
Roper Technolgies US7766961061 |
560.16 549.60 |
546.41 564.72 |
10.56 1.92 |
02:00:00 12.04.2025 |
51.05 10.15 |
14.31 2.65 |
17.77 3.32 |
