Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.433,74
Kurszeit	13.06.
Differenz	+12,71
Differenz (in %)	+0,23%
		– Wert in PKT – Vortages-Schluss

Wertentwicklung:
Aktuell
1 Woche
1 Monat
3 Monate
1 Jahr

Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
S&P 500		5.433,74	13.06.	+4,75%	5.441,93	5.402,51	5.433,74
BROADCOM INC. ...		1.574,20	13.06. / 17:35	+17,07%	1.603,20	1.543,40	1.574,20
SUPER MICRO CO...		791,70	13.06. / 17:35	--%	791,70	721,60	791,70
ELI LILLY		815,40	13.06. / 17:35	+15,99%	815,60	798,00	815,40
SYNOPSYS INC. ...		551,00	13.06. / 17:35	+3,07%	556,50	544,50	551,00
MICROSOFT D...		411,70	13.06. / 17:35	+7,02%	412,00	405,55	411,70
TESLA INC. DL ...		171,12	13.06. / 17:35	+0,75%	177,18	169,08	171,12
NETFLIX INC. ...		606,10	13.06. / 17:35	+8,00%	606,10	594,90	606,10
VERTEX PHARMAC...		446,85	13.06. / 17:35	+16,41%	446,85	439,60	446,85
PALO ALTO NETW...		297,55	13.06. / 17:35	+12,19%	300,55	295,15	297,55
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
KLA CORP. ...		767,00	13.06. / 17:35	+20,74%	784,20	761,80	767,00
BOOKING HLDGS ...		3.586,00	13.06. / 17:35	+11,29%	3.589,00	3.557,00	3.586,00
ORACLE CORP. ...		131,16	13.06. / 17:35	+7,69%	131,58	129,22	131,16
DEERE CO. ...		346,10	13.06. / 17:35	-0,18%	346,10	341,55	346,10
KIMBERLY-CLARK...		129,12	13.06. / 17:35	+8,57%	129,12	125,12	129,12
LAM RESEARCH C...		958,50	13.06. / 17:35	+10,77%	967,40	953,80	958,50
QUALCOMM INC. ...		201,35	13.06. / 17:35	+26,05%	202,90	198,00	201,35
MICRON TECHN. ...		133,22	13.06. / 17:35	+47,72%	133,22	130,60	133,22
NVIDIA CORP. ...		119,46	13.06. / 17:35	+39,58%	120,20	117,70	119,46
T-MOBILE US IN...		162,76	13.06. / 17:35	+6,62%	163,04	158,94	162,76
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
SERVICENOW INC...		670,50	13.06. / 17:35	-6,65%	672,20	663,60	670,50
BIOGEN INC. DL...		216,30	13.06. / 17:35	+2,79%	217,40	212,00	216,30
AIR PROD. CHEM...		263,30	13.06. / 17:35	+17,07%	263,30	262,60	263,30
HOME DEPOT INC...		320,35	13.06. / 17:35	-6,79%	321,05	316,00	320,35
ABBVIE INC. ...		155,04	13.06. / 17:35	-7,20%	155,04	152,84	155,04
INTUIT INC. ...		551,90	13.06. / 17:35	-8,79%	558,60	547,00	551,90
PHILLIPS 66 ...		127,00	13.06. / 17:35	-8,51%	127,00	127,00	127,00
JPMORGAN CHASE...		179,12	13.06. / 17:35	+2,94%	179,30	177,40	179,12
TJX COS INC. ...		100,14	13.06. / 17:35	+11,62%	100,14	100,14	100,14
S+P GLOBAL INC...		407,40	13.06. / 17:35	+3,82%	409,55	406,15	407,40
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
PROCTER GAMBLE		154,14	13.06. / 17:35	+3,83%	154,14	151,78	154,14
META PLATF. A...		469,40	13.06. / 17:35	+3,47%	473,40	466,60	469,40
CORTEVA INC. ...		47,71	13.06. / 17:35	-5,46%	47,71	47,24	47,71
3M CO. ...		94,60	13.06. / 17:35	+25,88%	95,26	93,65	94,60
INTL BUS. MACH...		157,36	13.06. / 17:35	-12,73%	157,36	156,06	157,36
STARBUCKS CORP.		74,58	13.06. / 17:35	-12,05%	74,60	73,49	74,58
COSTCO WHOLESA...		785,10	13.06. / 17:35	+16,78%	785,40	780,70	785,10
LOCKHEED MARTI...		424,85	13.06. / 17:35	+7,52%	425,55	423,20	424,85
EBAY INC. ...		49,86	13.06. / 17:35	+5,19%	49,99	49,40	49,86
INTL PAPER ...		42,23	13.06. / 17:35	+25,97%	42,23	41,88	42,23
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
AUTOM. DATA PR...		226,10	13.06. / 17:35	+0,60%	228,50	226,10	226,10
EL. ARTS INC. ...		126,64	13.06. / 17:35	+1,12%	126,64	125,62	126,64
HONEYWELL INTL...		192,70	13.06. / 17:35	+5,72%	192,70	191,50	192,70
CARRIER GLBL C...		59,47	13.06. / 17:35	+11,44%	59,88	59,25	59,47
MODERNA INC. ...		136,14	13.06. / 17:35	+33,25%	137,66	134,86	136,14
WALMART DL-,10		61,64	13.06. / 17:35	+9,53%	61,64	61,21	61,64
APPLIED MATERI...		219,15	13.06. / 17:35	+18,51%	222,15	214,70	219,15
AFLAC INC. ...		81,38	13.06. / 17:35	+7,22%	81,38	81,24	81,38
HEWLETT PACKAR...		19,49	13.06. / 17:35	+12,28%	19,64	19,49	19,49
PEPSICO INC. ...		151,32	13.06. / 17:35	+0,92%	152,08	149,90	151,32
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
WASTE MANAGEMENT		185,36	13.06. / 17:35	-3,15%	187,20	184,92	185,36
NIKE INC. B		87,54	13.06. / 17:35	-4,60%	87,54	86,51	87,54
UNITEDHEALTH G...		454,95	13.06. / 17:38	+1,37%	456,30	448,95	454,95
COCA-COLA CO. ...		58,35	13.06. / 17:35	+5,70%	58,42	57,86	58,35
JOHNSON + JOHN...		134,82	13.06. / 17:35	-8,40%	135,06	133,46	134,82
INTUITIVE SURG...		394,95	13.06. / 17:35	+12,04%	398,75	393,00	394,95
CISCO SYSTEMS ...		42,22	13.06. / 17:35	-7,62%	42,25	41,87	42,22
GENERAL MOTORS...		45,31	13.06. / 10:30	+25,45%	45,31	45,31	45,31
CVS HEALTH COR...		55,70	13.06. / 17:35	-18,57%	55,75	54,86	55,70
EXXON MOBIL CO...		102,50	13.06. / 17:35	+3,89%	103,00	101,78	102,50
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
GENL MILLS ...		60,87	13.06. / 17:35	+1,89%	61,06	60,24	60,87
ALTRIA GRP INC...		42,61	13.06. / 17:35	+10,72%	42,76	42,30	42,61
NASDAQ INC. ...		54,93	13.06. / 17:35	+0,06%	54,93	54,93	54,93
GILEAD SCIENCE...		59,20	13.06. / 17:35	-12,80%	59,50	59,01	59,20
YUM BRANDS		127,35	13.06. / 17:35	-0,83%	127,35	127,35	127,35
XYLEM INC. ...		129,90	13.06. / 17:35	+11,23%	130,55	128,75	129,90
VERIZON COMM. ...		36,98	13.06. / 17:35	+2,26%	36,98	36,47	36,98
WELLS FARGO + ...		53,07	13.06. / 17:35	+0,33%	53,16	52,62	53,07
COMCAST CORP. ...		35,11	13.06. / 17:35	-10,38%	35,11	34,74	35,11
AMGEN INC. ...		276,65	13.06. / 17:36	+10,39%	278,60	274,90	276,65
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
BOSTON SCIENTI...		71,50	13.06. / 17:35	+16,72%	71,50	71,00	71,50
HP INC ...		33,67	13.06. / 17:35	+21,49%	33,74	33,57	33,67
T.ROW.PR.GRP ...		109,98	13.06. / 17:35	+3,59%	109,98	109,98	109,98
AMER.INTL GRP ...		68,50	13.06. / 17:35	-0,37%	68,50	68,50	68,50
PFIZER INC. ...		25,63	13.06. / 17:35	+2,15%	25,66	25,28	25,63
ARCHER DANIELS...		56,07	13.06. / 17:35	+7,54%	56,07	55,93	56,07
PHILIP MORRIS ...		94,92	13.06. / 17:35	+11,78%	95,01	93,94	94,92
VIATRIS INC. ...		9,77	13.06. / 17:35	-9,22%	9,81	9,74	9,77
AT + T INC. ...		16,38	13.06. / 17:35	+5,93%	16,38	16,16	16,38
ALPHABET INC.C...		165,12	13.06. / 17:35	+29,37%	166,04	163,72	165,12
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
OCCIDENTAL PET...		55,45	13.06. / 17:35	-0,44%	55,90	55,43	55,45
AMERICAN AIRLI...		10,50	13.06. / 17:35	-17,30%	10,61	10,45	10,50
CHEVRON CORP. ...		142,14	13.06. / 17:35	+3,23%	143,00	141,50	142,14
DUPONT DE NEMO...		74,09	13.06. / 17:35	+13,70%	74,09	73,93	74,09
ALPHABET INC.C...		163,40	13.06. / 17:35	+28,96%	164,46	162,06	163,40
DISNEY (WALT) ...		93,05	13.06. / 17:35	-9,07%	93,66	92,80	93,05
FORD MOTOR ...		11,07	13.06. / 17:35	+2,56%	11,18	11,07	11,07
COLGATE-PALMOL...		85,91	13.06. / 12:05	+6,40%	86,38	85,91	85,91
KELLANOVA CO. ...		54,34	13.06. / 17:35	+11,35%	54,34	54,34	54,34
MORGAN STANLEY...		88,54	13.06. / 17:35	+12,56%	88,54	88,37	88,54
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
DOW INC. ...		51,86	13.06. / 17:35	+0,14%	52,17	51,86	51,86
CONOCOPHILLIPS...		102,88	13.06. / 17:35	-1,60%	104,00	102,74	102,88
INTEL CORP. ...		28,34	13.06. / 17:35	-30,17%	28,42	27,94	28,34
BAKER HUGHES CO.		29,31	13.06. / 17:35	+4,06%	29,32	29,28	29,31
GENL DYNAMICS ...		271,20	13.06. / 17:35	+8,77%	272,40	270,70	271,20
MONDELEZ INTL ...		61,39	13.06. / 17:35	-5,91%	61,39	60,88	61,39
BANK AMERICA ...		36,33	13.06. / 17:35	+11,49%	36,62	36,22	36,33
KROGER CO. ...		46,24	13.06. / 17:35	-8,03%	46,85	46,24	46,24
CORNING INC. ...		34,88	13.06. / 17:35	+17,71%	34,91	34,60	34,88
CITIGROUP INC....		55,40	13.06. / 17:35	+6,93%	55,58	55,15	55,40
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
NEWMONT CORP. ...		37,59	13.06. / 17:35	+22,63%	37,94	37,11	37,59
WALGREENS BOOT...		14,30	13.06. / 17:35	-23,66%	14,46	14,13	14,30
KRAFT HEINZ CO...		30,26	13.06. / 17:35	-2,50%	30,71	29,96	30,26
WB DISCOVERY S...		6,90	13.06. / 17:35	-9,81%	7,24	6,89	6,90
MEDTRONIC PLC ...		75,62	13.06. / 17:35	-2,40%	76,04	75,31	75,62
U.S. BANCORP ...		36,38	13.06. / 17:35	-6,13%	36,38	36,38	36,38
DEVON ENERGY C...		42,65	13.06. / 17:35	+1,88%	42,78	42,65	42,65
EDWARDS LIFESC...		81,03	13.06. / 17:35	-1,83%	81,46	80,77	81,03
ONEOK INC. (NE...		73,28	13.06. / 17:35	+5,40%	73,28	73,28	73,28
AMERICAN WATER...		118,60	13.06. / 17:35	+10,54%	118,60	117,80	118,60
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
EXPEDIA GRP IN...		114,34	13.06. / 17:35	-8,46%	115,54	113,62	114,34
TARGET CORP. ...		135,02	13.06. / 17:35	-11,44%	135,02	135,02	135,02
UBER TECH. ...		65,72	13.06. / 17:35	-7,14%	68,18	65,34	65,72
MSCI INC. A ...		451,20	13.06. / 17:35	-12,27%	452,50	451,20	451,20
HALLIBURTON CO...		31,18	13.06. / 17:35	-4,98%	32,00	31,17	31,18
VISA INC. CL. ...		250,90	13.06. / 17:35	-2,75%	251,50	249,80	250,90
MERCK CO. ...		120,00	13.06. / 17:35	+8,74%	121,40	119,60	120,00
LINDE PLC ...		402,80	13.06. / 17:35	-5,95%	403,80	399,00	402,80
RTX CORP. ...		98,01	13.06. / 17:35	+20,97%	99,08	97,70	98,01
ILL. TOOL WKS		221,90	13.06. / 17:35	-6,48%	222,50	221,30	221,90
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
L3HARRIS TECHS...		202,00	13.06. / 17:35	+4,36%	202,00	202,00	202,00
ABBOTT LABS		95,96	13.06. / 17:35	-11,83%	96,88	95,55	95,96
BRISTOL-MYERS ...		38,34	13.06. / 17:35	-19,99%	39,46	38,34	38,34
ESTEE LAUDER C...		106,50	13.06. / 17:35	-21,89%	106,50	105,50	106,50
PAYPAL HDGS IN...		57,74	13.06. / 17:40	+6,68%	59,50	57,48	57,74
STATE STREET C...		65,91	13.06. / 17:35	+1,08%	65,91	65,91	65,91
ON SEMICOND. ...		69,93	13.06. / 17:35	-4,58%	70,76	69,14	69,93
BERKSH. H.B NE...		376,60	13.06. / 17:35	+1,79%	379,10	375,15	376,60
HERSHEY CO. ...		173,30	13.06. / 17:35	-2,31%	173,40	172,68	173,30
FEDEX CORP. ...		229,15	13.06. / 17:35	-1,07%	230,10	228,90	229,15
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
MCDONALDS CORP...		234,55	13.06. / 17:43	-12,06%	236,65	233,40	234,55
FREEPORT-MCMOR...		44,58	13.06. / 17:35	+25,26%	45,71	44,54	44,58
ILLUMINA INC. ...		101,50	13.06. / 17:35	-17,23%	101,50	100,40	101,50
UTD AIRLINES H...		47,67	13.06. / 17:35	+28,66%	47,67	47,67	47,67
CATERPILLAR IN...		301,00	13.06. / 17:35	-1,75%	305,00	298,50	301,00
ADVANCED MIC.D...		147,56	13.06. / 17:36	-19,12%	150,50	146,20	147,56
SYSCO CORP. ...		65,44	13.06. / 17:35	-7,99%	65,83	65,44	65,44
BOEING CO. ...		167,46	13.06. / 17:35	+0,42%	169,90	166,14	167,46
DEXCOM INC. ...		106,52	13.06. / 17:35	-11,92%	108,62	106,52	106,52
APPLE INC.		198,24	13.06. / 17:35	+26,77%	200,80	197,00	198,24
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
AMAZON.COM INC...		171,42	13.06. / 17:35	+7,74%	174,00	170,84	171,42
CAPITAL ONE FI...		126,00	13.06. / 17:35	+0,42%	127,00	125,00	126,00
NORTHROP GRUMM...		392,50	13.06. / 17:35	-5,50%	398,40	391,90	392,50
AMER. EXPRESS ...		206,10	13.06. / 17:35	+2,93%	207,70	204,45	206,10
BECTON, DICKIN...		214,40	13.06. / 17:35	-0,20%	214,40	214,40	214,40
MASTERCARD INC...		409,60	13.06. / 17:35	-4,60%	412,40	408,00	409,60
TEXAS INSTR. ...		182,32	13.06. / 17:35	+16,57%	183,50	180,88	182,32
PARKER-HANNIFI...		488,30	13.06. / 17:35	+0,35%	495,00	488,30	488,30
ZOETIS INC. CL...		159,22	13.06. / 17:35	-2,47%	159,22	159,22	159,22
ETSY INC. ...		57,00	13.06. / 17:36	-9,22%	58,93	56,97	57,00
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
GOLDMAN SACHS ...		413,70	13.06. / 17:35	+18,24%	415,85	412,55	413,70
AIRBNB INC. ...		134,92	13.06. / 17:35	-8,75%	138,50	134,00	134,92
ENPHASE ENERGY...		121,22	13.06. / 17:35	+12,62%	126,36	121,10	121,22
ALBEMARLE CORP...		101,04	13.06. / 17:35	-6,13%	105,06	101,04	101,04
FIRST SOLAR IN...		270,25	13.06. / 17:35	+88,69%	281,70	269,70	270,25
GE AEROSPACE ...		143,50	13.06. / 17:35	+21,91%	149,50	143,50	143,50
UNION PAC. ...		206,30	13.06. / 17:35	-7,94%	210,50	206,25	206,30
SALESFORCE INC...		214,00	13.06. / 17:35	-21,47%	219,30	214,00	214,00
BLACKROCK CL....		710,90	13.06. / 17:35	-4,62%	718,30	705,10	710,90
DANAHER CORP. ...		237,45	13.06. / 17:35	+5,04%	244,35	237,20	237,45
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
ADOBE INC.		426,40	13.06. / 17:35	-17,20%	433,55	420,50	426,40
LULULEMON ATHL...		283,60	13.06. / 17:35	-30,38%	287,20	283,60	283,60
IDEXX LABS INC...		464,30	13.06. / 17:35	-4,56%	472,30	464,30	464,30
THERMO FISH.SC...		516,00	13.06. / 17:30	-2,26%	530,60	516,00	516,00

2024 Infront Financial Technology GmbH
Impressum