Kursliste - S&P 500 (XETRA)
| S&P 500 |
| WKN |
|
|
| Börse | S&P Indizes |
| Aktueller Kurs | 5.460,48 |
| Kurszeit | 28.06. |
| Differenz | -22,39 |
| Differenz (in %) | -0,41% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
 |
S&P 500 |
|
5.460,48 |
28.06. |
+24,76% |
5.523,64 |
5.451,12 |
5.460,48 |
 |
|
WB DISCOVERY S... |
|
6,91 |
10:11 |
-39,67% |
6,96 |
6,91 |
6,86 |
|
|
VIATRIS INC. ... |
|
9,95 |
09:06 |
+14,17% |
9,95 |
9,95 |
9,72 |
|
|
AMERICAN AIRLI... |
|
10,56 |
09:04 |
-33,81% |
10,56 |
10,56 |
10,55 |
|
|
WALGREENS BOOT... |
|
11,32 |
10:00 |
-53,20% |
11,54 |
11,24 |
11,40 |
|
|
FORD MOTOR ... |
|
11,70 |
10:14 |
-6,83% |
11,70 |
11,66 |
11,62 |
|
|
AT + T INC. ... |
|
17,79 |
10:32 |
+32,02% |
17,81 |
17,78 |
17,74 |
|
|
HEWLETT PACKAR... |
|
19,58 |
10:00 |
+35,05% |
19,76 |
19,58 |
19,64 |
|
|
PFIZER INC. ... |
|
26,10 |
10:28 |
-16,89% |
26,15 |
25,98 |
26,13 |
|
|
INTEL CORP. ... |
|
28,84 |
10:31 |
-4,86% |
28,91 |
28,78 |
28,92 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
KRAFT HEINZ CO... |
|
30,10 |
10:24 |
-1,52% |
30,10 |
30,02 |
30,14 |
|
|
HALLIBURTON CO... |
|
31,58 |
10:06 |
+8,10% |
31,69 |
31,58 |
31,57 |
|
|
BAKER HUGHES CO. |
|
32,66 |
28.06. / 17:35 |
+17,12% |
32,66 |
32,66 |
32,66 |
|
|
HP INC ... |
|
32,72 |
09:04 |
+24,68% |
32,72 |
32,72 |
32,93 |
|
|
CORNING INC. ... |
|
36,01 |
10:00 |
+17,83% |
36,36 |
36,01 |
36,28 |
|
|
COMCAST CORP. ... |
|
37,00 |
09:11 |
-1,50% |
37,00 |
37,00 |
36,41 |
|
|
BANK AMERICA ... |
|
37,06 |
10:24 |
+49,05% |
37,10 |
37,01 |
37,16 |
|
|
U.S. BANCORP ... |
|
37,07 |
28.06. / 17:35 |
+33,70% |
37,07 |
37,07 |
37,07 |
|
|
VERIZON COMM. ... |
|
38,43 |
10:21 |
+24,53% |
38,65 |
38,32 |
38,77 |
|
|
NEWMONT CORP. ... |
|
39,12 |
09:04 |
+5,72% |
39,13 |
39,12 |
39,14 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
BRISTOL-MYERS ... |
|
39,20 |
10:27 |
-29,35% |
39,62 |
39,00 |
39,29 |
|
|
INTL PAPER ... |
|
39,78 |
10:26 |
+36,74% |
39,78 |
39,78 |
37,14 |
|
|
ALTRIA GRP INC... |
|
42,46 |
10:26 |
+14,99% |
42,66 |
42,46 |
42,56 |
|
|
GENERAL MOTORS... |
|
43,21 |
10:29 |
+26,02% |
43,21 |
43,19 |
43,20 |
|
|
DEVON ENERGY C... |
|
44,15 |
28.06. / 17:35 |
+5,74% |
44,15 |
44,15 |
44,15 |
|
|
CISCO SYSTEMS ... |
|
44,21 |
10:22 |
-1,46% |
44,47 |
44,11 |
44,47 |
|
|
UTD AIRLINES H... |
|
45,39 |
09:20 |
-11,97% |
45,39 |
45,28 |
45,24 |
|
|
FREEPORT-MCMOR... |
|
45,46 |
09:21 |
+29,24% |
45,50 |
45,34 |
45,68 |
|
|
DOW INC. ... |
|
49,59 |
09:04 |
+8,58% |
49,59 |
49,59 |
49,64 |
|
|
EBAY INC. ... |
|
50,12 |
09:04 |
+25,86% |
50,12 |
50,12 |
50,15 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
CORTEVA INC. ... |
|
50,52 |
09:04 |
-1,69% |
50,52 |
50,52 |
50,68 |
|
|
KELLANOVA CO. ... |
|
53,48 |
10:02 |
+0,28% |
53,70 |
53,48 |
53,88 |
|
|
PAYPAL HDGS IN... |
|
54,04 |
10:21 |
-10,52% |
54,23 |
54,04 |
54,26 |
|
|
CVS HEALTH COR... |
|
55,05 |
10:18 |
-7,92% |
55,05 |
54,60 |
55,40 |
|
|
ETSY INC. ... |
|
55,39 |
09:04 |
-31,42% |
55,39 |
55,39 |
54,88 |
|
|
WELLS FARGO + ... |
|
55,72 |
09:04 |
+52,03% |
55,72 |
55,72 |
55,05 |
|
|
NASDAQ INC. ... |
|
55,74 |
10:00 |
+24,45% |
56,48 |
55,74 |
55,82 |
|
|
ARCHER DANIELS... |
|
56,53 |
10:04 |
-13,76% |
56,60 |
56,29 |
56,64 |
|
|
CITIGROUP INC.... |
|
58,89 |
10:17 |
+44,67% |
59,00 |
58,60 |
58,60 |
|
|
GENL MILLS ... |
|
59,03 |
10:16 |
-13,40% |
59,03 |
58,94 |
59,13 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
OCCIDENTAL PET... |
|
59,05 |
10:07 |
+12,50% |
59,05 |
58,85 |
58,84 |
|
|
CARRIER GLBL C... |
|
59,28 |
10:14 |
+33,58% |
59,28 |
59,28 |
59,51 |
|
|
COCA-COLA CO. ... |
|
59,45 |
10:29 |
+10,29% |
59,45 |
59,20 |
59,49 |
|
|
MONDELEZ INTL ... |
|
60,96 |
09:08 |
-6,55% |
61,50 |
60,96 |
60,65 |
|
|
WALMART DL-,10 |
|
63,10 |
10:32 |
+34,78% |
63,11 |
62,77 |
63,09 |
|
|
GILEAD SCIENCE... |
|
63,66 |
09:04 |
-3,85% |
63,66 |
63,66 |
64,13 |
|
|
ON SEMICOND. ... |
|
64,13 |
28.06. / 17:35 |
-23,96% |
64,13 |
63,88 |
64,13 |
|
|
SYSCO CORP. ... |
|
67,06 |
09:04 |
+2,95% |
67,06 |
67,06 |
66,82 |
|
|
UBER TECH. ... |
|
67,87 |
10:01 |
+65,38% |
68,50 |
67,85 |
68,17 |
|
|
STATE STREET C... |
|
68,59 |
28.06. / 17:35 |
+7,74% |
68,77 |
68,59 |
68,59 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
AMER.INTL GRP ... |
|
69,70 |
09:04 |
+37,62% |
69,70 |
69,70 |
69,43 |
|
|
NIKE INC. B |
|
70,41 |
10:32 |
-30,20% |
70,85 |
70,28 |
70,99 |
|
|
BOSTON SCIENTI... |
|
72,00 |
28.06. / 17:35 |
+46,19% |
72,00 |
72,00 |
72,00 |
|
|
STARBUCKS CORP. |
|
72,57 |
09:39 |
-15,98% |
72,64 |
72,57 |
73,31 |
|
|
MEDTRONIC PLC ... |
|
72,57 |
09:16 |
-3,94% |
73,50 |
72,57 |
73,84 |
|
|
DUPONT DE NEMO... |
|
75,32 |
09:04 |
+20,19% |
75,32 |
75,32 |
75,03 |
|
|
ONEOK INC. (NE... |
|
76,36 |
09:04 |
+45,83% |
76,36 |
76,36 |
75,53 |
|
|
AFLAC INC. ... |
|
83,30 |
09:04 |
+36,88% |
83,30 |
83,30 |
83,90 |
|
|
EDWARDS LIFESC... |
|
86,45 |
09:04 |
+4,87% |
86,45 |
86,45 |
86,83 |
|
|
ALBEMARLE CORP... |
|
89,64 |
10:30 |
-56,70% |
89,82 |
89,28 |
88,02 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
COLGATE-PALMOL... |
|
90,28 |
09:04 |
+35,82% |
90,28 |
90,28 |
91,36 |
|
|
MORGAN STANLEY... |
|
90,77 |
10:15 |
+21,68% |
91,09 |
90,71 |
89,92 |
|
|
DISNEY (WALT) ... |
|
92,66 |
10:32 |
+15,42% |
92,90 |
91,69 |
93,66 |
|
|
ENPHASE ENERGY... |
|
92,70 |
09:59 |
-36,17% |
95,00 |
92,10 |
95,69 |
|
|
RTX CORP. ... |
|
93,40 |
10:00 |
+10,09% |
93,59 |
93,35 |
93,87 |
|
|
PHILIP MORRIS ... |
|
94,33 |
09:04 |
+13,73% |
94,33 |
94,33 |
94,71 |
|
|
3M CO. ... |
|
95,10 |
10:00 |
+33,51% |
95,40 |
95,10 |
95,34 |
|
|
ABBOTT LABS |
|
96,92 |
10:11 |
+0,54% |
96,92 |
96,51 |
97,29 |
|
|
TJX COS INC. ... |
|
103,06 |
28.06. / 17:35 |
+37,65% |
103,06 |
103,00 |
103,06 |
|
|
DEXCOM INC. ... |
|
105,44 |
10:06 |
-5,58% |
105,78 |
105,44 |
106,32 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
CONOCOPHILLIPS... |
|
106,74 |
09:37 |
+18,16% |
106,92 |
106,74 |
106,82 |
|
|
EXXON MOBIL CO... |
|
107,52 |
09:34 |
+15,88% |
107,68 |
107,52 |
107,76 |
|
|
T.ROW.PR.GRP ... |
|
108,50 |
09:04 |
+12,27% |
108,50 |
108,50 |
108,28 |
|
|
MODERNA INC. ... |
|
110,60 |
10:10 |
+0,11% |
111,00 |
110,60 |
111,98 |
|
|
NVIDIA CORP. ... |
|
114,92 |
10:32 |
+209,05% |
115,60 |
114,92 |
117,68 |
|
|
MERCK CO. ... |
|
115,80 |
09:09 |
+20,21% |
115,80 |
115,80 |
120,60 |
|
|
EXPEDIA GRP IN... |
|
117,68 |
09:04 |
+17,54% |
117,68 |
117,68 |
117,70 |
|
|
AMERICAN WATER... |
|
120,00 |
09:04 |
-4,97% |
120,00 |
120,00 |
119,90 |
|
|
MICRON TECHN. ... |
|
122,70 |
10:32 |
+101,96% |
123,20 |
122,00 |
123,20 |
|
|
YUM BRANDS |
|
123,50 |
10:00 |
+2,19% |
124,20 |
123,50 |
123,65 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
CAPITAL ONE FI... |
|
124,00 |
27.06. / 17:35 |
+27,75% |
127,00 |
124,00 |
124,00 |
|
|
XYLEM INC. ... |
|
127,50 |
28.06. / 17:35 |
+27,07% |
127,85 |
126,80 |
127,50 |
|
|
KIMBERLY-CLARK... |
|
128,60 |
09:04 |
+8,10% |
128,60 |
128,60 |
129,94 |
|
|
EL. ARTS INC. ... |
|
129,84 |
09:04 |
+9,15% |
129,84 |
129,84 |
130,62 |
|
|
ORACLE CORP. ... |
|
131,80 |
09:36 |
+25,27% |
131,98 |
131,72 |
133,02 |
|
|
PHILLIPS 66 ... |
|
132,30 |
09:04 |
+59,19% |
132,30 |
132,30 |
131,46 |
|
|
JOHNSON + JOHN... |
|
136,62 |
10:02 |
-5,01% |
136,62 |
135,92 |
136,96 |
|
|
TARGET CORP. ... |
|
138,30 |
10:26 |
+16,93% |
139,20 |
138,14 |
137,50 |
|
|
AIRBNB INC. ... |
|
142,08 |
09:04 |
+19,31% |
142,08 |
142,00 |
142,10 |
|
|
CHEVRON CORP. ... |
|
146,24 |
09:46 |
+8,11% |
147,54 |
145,72 |
146,98 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
GE AEROSPACE ... |
|
148,00 |
10:00 |
+91,39% |
148,00 |
147,50 |
149,00 |
|
|
ADVANCED MIC.D... |
|
151,06 |
10:28 |
+49,08% |
152,50 |
151,06 |
151,70 |
|
|
PEPSICO INC. ... |
|
153,80 |
10:13 |
-5,81% |
154,04 |
153,14 |
154,26 |
|
|
PROCTER GAMBLE |
|
153,96 |
10:24 |
+15,90% |
154,54 |
153,16 |
154,92 |
|
|
ABBVIE INC. ... |
|
159,04 |
10:11 |
+36,54% |
159,32 |
158,64 |
158,52 |
|
|
INTL BUS. MACH... |
|
161,28 |
10:18 |
+39,57% |
161,32 |
160,38 |
161,10 |
|
|
ZOETIS INC. CL... |
|
161,76 |
09:04 |
+6,38% |
161,76 |
161,76 |
163,88 |
|
|
T-MOBILE US IN... |
|
164,34 |
09:04 |
+35,30% |
164,34 |
164,34 |
166,06 |
|
|
BOEING CO. ... |
|
167,68 |
10:25 |
-11,47% |
168,60 |
167,68 |
170,44 |
|
|
ALPHABET INC.C... |
|
169,74 |
10:30 |
+57,03% |
170,28 |
169,24 |
171,88 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
ALPHABET INC.C... |
|
170,90 |
10:31 |
+57,27% |
171,52 |
170,68 |
173,18 |
|
|
HERSHEY CO. ... |
|
172,56 |
28.06. / 17:35 |
-25,08% |
172,56 |
172,24 |
172,56 |
|
|
AMAZON.COM INC... |
|
181,00 |
10:32 |
+53,21% |
181,22 |
180,18 |
183,08 |
|
|
TEXAS INSTR. ... |
|
181,70 |
09:06 |
+17,27% |
181,70 |
181,60 |
182,92 |
|
|
TESLA INC. DL ... |
|
185,32 |
10:31 |
-20,45% |
185,70 |
184,72 |
187,70 |
|
|
QUALCOMM INC. ... |
|
185,68 |
10:25 |
+77,33% |
186,80 |
185,68 |
186,28 |
|
|
JPMORGAN CHASE... |
|
188,74 |
10:30 |
+51,83% |
190,24 |
188,30 |
188,60 |
|
|
APPLE INC. |
|
196,86 |
10:31 |
+15,81% |
197,18 |
196,70 |
199,90 |
|
|
HONEYWELL INTL... |
|
198,42 |
10:05 |
+9,48% |
198,88 |
198,34 |
199,26 |
|
|
WASTE MANAGEMENT |
|
200,00 |
09:50 |
+31,55% |
200,00 |
199,86 |
199,12 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
FIRST SOLAR IN... |
|
209,95 |
10:27 |
+28,50% |
210,70 |
209,00 |
218,70 |
|
|
L3HARRIS TECHS... |
|
210,10 |
28.06. / 17:35 |
+22,91% |
210,10 |
210,10 |
210,10 |
|
|
UNION PAC. ... |
|
210,90 |
09:13 |
+16,10% |
211,05 |
210,80 |
211,15 |
|
|
BIOGEN INC. DL... |
|
215,30 |
10:31 |
-17,36% |
217,40 |
213,80 |
215,20 |
|
|
AMER. EXPRESS ... |
|
216,60 |
09:32 |
+42,20% |
217,25 |
216,60 |
216,75 |
|
|
BECTON, DICKIN... |
|
218,50 |
09:04 |
-6,48% |
218,50 |
218,50 |
218,70 |
|
|
AUTOM. DATA PR... |
|
221,20 |
09:04 |
+16,30% |
221,20 |
221,20 |
224,30 |
|
|
ILL. TOOL WKS |
|
221,20 |
09:04 |
-0,42% |
221,20 |
221,20 |
220,80 |
|
|
APPLIED MATERI... |
|
221,35 |
10:32 |
+68,95% |
221,95 |
220,15 |
222,25 |
|
|
DANAHER CORP. ... |
|
233,85 |
10:14 |
+25,59% |
233,85 |
232,25 |
235,80 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
MCDONALDS CORP... |
|
237,50 |
10:00 |
-7,89% |
237,80 |
237,20 |
239,75 |
|
|
AIR PROD. CHEM... |
|
238,80 |
09:04 |
-6,05% |
238,80 |
238,80 |
243,70 |
|
|
SALESFORCE INC... |
|
239,80 |
10:32 |
+25,66% |
240,95 |
239,45 |
242,45 |
|
|
VISA INC. CL. ... |
|
244,65 |
10:19 |
+20,19% |
245,15 |
243,65 |
248,55 |
|
|
GENL DYNAMICS ... |
|
272,30 |
28.06. / 17:35 |
+45,01% |
275,50 |
272,30 |
272,30 |
|
|
LULULEMON ATHL... |
|
278,75 |
09:20 |
-18,60% |
279,15 |
278,75 |
280,75 |
|
|
FEDEX CORP. ... |
|
280,80 |
09:04 |
+25,48% |
280,80 |
280,80 |
280,40 |
|
|
AMGEN INC. ... |
|
290,80 |
10:24 |
+50,04% |
291,05 |
290,80 |
292,70 |
|
|
CATERPILLAR IN... |
|
312,00 |
09:33 |
+42,39% |
312,00 |
310,50 |
309,00 |
|
|
PALO ALTO NETW... |
|
315,00 |
10:29 |
+36,46% |
317,60 |
315,00 |
317,40 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
HOME DEPOT INC... |
|
321,05 |
09:04 |
+15,77% |
321,05 |
321,05 |
319,95 |
|
|
DEERE CO. ... |
|
347,90 |
09:07 |
-3,99% |
348,55 |
347,90 |
352,60 |
|
|
BERKSH. H.B NE... |
|
379,25 |
10:32 |
+24,25% |
380,95 |
379,25 |
380,70 |
|
|
NORTHROP GRUMM... |
|
405,70 |
09:04 |
+1,79% |
405,70 |
405,70 |
404,80 |
|
|
LINDE PLC ... |
|
409,20 |
10:32 |
+21,13% |
411,40 |
408,60 |
410,40 |
|
|
MASTERCARD INC... |
|
412,00 |
10:22 |
+20,31% |
412,40 |
410,50 |
417,20 |
|
|
S+P GLOBAL INC... |
|
415,15 |
09:04 |
+16,59% |
415,15 |
415,15 |
414,00 |
|
|
INTUITIVE SURG... |
|
415,85 |
09:04 |
+36,00% |
415,85 |
415,85 |
415,35 |
|
|
MICROSOFT D... |
|
417,60 |
10:32 |
+38,20% |
418,00 |
416,50 |
423,40 |
|
|
GOLDMAN SACHS ... |
|
420,85 |
10:00 |
+51,85% |
424,25 |
420,85 |
423,55 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
LOCKHEED MARTI... |
|
434,20 |
10:24 |
+9,73% |
438,20 |
434,20 |
438,55 |
|
|
VERTEX PHARMAC... |
|
435,10 |
09:04 |
+40,98% |
436,35 |
435,10 |
441,35 |
|
|
MSCI INC. A ... |
|
448,10 |
09:05 |
+9,04% |
449,40 |
448,10 |
454,20 |
|
|
IDEXX LABS INC... |
|
456,30 |
28.06. / 17:35 |
+0,37% |
456,30 |
455,70 |
456,30 |
|
|
META PLATF. A... |
|
470,30 |
10:23 |
+84,20% |
472,55 |
469,30 |
482,15 |
|
|
UNITEDHEALTH G... |
|
471,85 |
10:09 |
+8,23% |
473,20 |
470,90 |
467,30 |
|
|
PARKER-HANNIFI... |
|
476,20 |
09:34 |
+38,59% |
476,20 |
472,60 |
475,90 |
|
|
THERMO FISH.SC... |
|
514,80 |
09:07 |
+11,27% |
515,90 |
514,70 |
517,10 |
|
|
ADOBE INC. |
|
518,10 |
10:32 |
+15,23% |
518,10 |
516,90 |
515,30 |
|
|
SYNOPSYS INC. ... |
|
553,70 |
09:37 |
+44,56% |
555,60 |
552,00 |
565,80 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
INTUIT INC. ... |
|
613,80 |
09:04 |
+48,21% |
613,80 |
613,80 |
616,80 |
|
|
NETFLIX INC. ... |
|
626,20 |
10:30 |
+59,80% |
628,40 |
625,90 |
635,70 |
|
|
SERVICENOW INC... |
|
731,70 |
10:26 |
+47,13% |
736,00 |
731,70 |
734,20 |
|
|
BLACKROCK CL.... |
|
734,00 |
10:20 |
+20,41% |
734,90 |
733,90 |
733,70 |
|
|
SUPER MICRO CO... |
|
770,00 |
10:31 |
--% |
779,80 |
770,00 |
799,30 |
|
|
KLA CORP. ... |
|
771,90 |
10:21 |
+75,25% |
772,10 |
771,00 |
755,70 |
|
|
COSTCO WHOLESA... |
|
791,60 |
09:06 |
+67,87% |
793,00 |
791,60 |
796,50 |
|
|
ELI LILLY |
|
846,50 |
10:31 |
+101,85% |
849,20 |
843,20 |
851,90 |
|
|
LAM RESEARCH C... |
|
997,60 |
10:07 |
+71,71% |
997,60 |
994,70 |
1.001,80 |
|
|
BROADCOM INC. ... |
|
1.505,80 |
10:31 |
+91,66% |
1.509,60 |
1.503,00 |
1.496,60 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
BOOKING HLDGS ... |
|
3.701,00 |
10:18 |
+51,79% |
3.708,00 |
3.701,00 |
3.734,00 |
|
