Kursliste - S&P 500 (XETRA)
| S&P 500 |
| WKN |
|
|
| Börse | S&P Indizes |
| Aktueller Kurs | 5.365,13 |
| Kurszeit | 18:54 |
| Differenz | +12,17 |
| Differenz (in %) | +0,23% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
 |
S&P 500 |
|
5.365,13 |
18:54 |
+5,42% |
5.370,30 |
5.331,33 |
5.352,96 |
 |
|
BOOKING HLDGS ... |
|
3.496,00 |
17:35 |
+12,17% |
3.530,00 |
3.488,00 |
3.521,00 |
|
|
BROADCOM INC. ... |
|
1.302,00 |
17:35 |
+2,83% |
1.309,60 |
1.286,00 |
1.289,00 |
|
|
NVIDIA CORP. ... |
|
1.104,40 |
17:36 |
+41,51% |
1.120,00 |
1.088,00 |
1.108,40 |
|
|
LAM RESEARCH C... |
|
890,20 |
17:35 |
-0,82% |
900,50 |
872,50 |
880,00 |
|
|
COSTCO WHOLESA... |
|
785,10 |
17:35 |
+7,62% |
785,10 |
773,30 |
778,10 |
|
|
ELI LILLY |
|
786,10 |
17:35 |
+6,72% |
791,50 |
768,20 |
769,90 |
|
|
BLACKROCK CL.... |
|
713,20 |
17:35 |
-5,12% |
716,00 |
707,20 |
719,60 |
|
|
KLA CORP. ... |
|
714,70 |
17:35 |
+10,35% |
718,60 |
714,70 |
715,40 |
|
|
SUPER MICRO CO... |
|
718,30 |
17:35 |
--% |
720,10 |
701,50 |
711,70 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
SERVICENOW INC... |
|
647,80 |
17:35 |
-6,99% |
648,60 |
639,80 |
648,20 |
|
|
NETFLIX INC. ... |
|
598,20 |
17:35 |
+7,84% |
601,20 |
594,60 |
600,30 |
|
|
THERMO FISH.SC... |
|
540,20 |
17:35 |
-3,84% |
540,40 |
527,60 |
530,40 |
|
|
SYNOPSYS INC. ... |
|
531,30 |
17:35 |
+2,55% |
533,50 |
526,20 |
529,90 |
|
|
INTUIT INC. ... |
|
530,10 |
17:35 |
-11,22% |
530,10 |
525,00 |
525,80 |
|
|
PARKER-HANNIFI... |
|
479,80 |
17:35 |
-1,54% |
480,20 |
473,90 |
474,60 |
|
|
IDEXX LABS INC... |
|
461,40 |
17:35 |
-10,91% |
461,40 |
459,90 |
461,50 |
|
|
UNITEDHEALTH G... |
|
459,25 |
17:35 |
+6,59% |
462,75 |
458,40 |
460,25 |
|
|
MSCI INC. A ... |
|
455,80 |
17:35 |
-9,94% |
455,80 |
452,40 |
458,20 |
|
|
META PLATF. A... |
|
459,65 |
17:35 |
-0,78% |
460,00 |
452,75 |
456,15 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
VERTEX PHARMAC... |
|
448,05 |
17:35 |
+16,40% |
448,35 |
445,35 |
442,00 |
|
|
LOCKHEED MARTI... |
|
438,70 |
17:35 |
+7,88% |
438,70 |
430,00 |
431,35 |
|
|
ADOBE INC. |
|
430,85 |
17:35 |
-15,90% |
430,85 |
420,55 |
429,20 |
|
|
GOLDMAN SACHS ... |
|
423,55 |
17:35 |
+17,99% |
423,70 |
420,95 |
423,10 |
|
|
MASTERCARD INC... |
|
417,50 |
17:35 |
-5,01% |
417,50 |
411,40 |
411,30 |
|
|
NORTHROP GRUMM... |
|
411,50 |
17:35 |
-3,83% |
411,50 |
411,50 |
410,00 |
|
|
S+P GLOBAL INC... |
|
398,75 |
17:36 |
+1,91% |
400,45 |
398,05 |
402,15 |
|
|
LINDE PLC ... |
|
404,40 |
17:36 |
-5,67% |
405,40 |
396,60 |
398,00 |
|
|
MICROSOFT D... |
|
393,55 |
17:35 |
+5,04% |
393,75 |
389,30 |
387,20 |
|
|
INTUITIVE SURG... |
|
388,20 |
17:35 |
+6,57% |
388,20 |
384,95 |
380,50 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
BERKSH. H.B NE... |
|
383,25 |
17:43 |
+1,46% |
384,30 |
376,50 |
376,50 |
|
|
DEERE CO. ... |
|
343,30 |
17:35 |
+1,45% |
343,30 |
341,50 |
340,45 |
|
|
HOME DEPOT INC... |
|
302,75 |
17:35 |
-12,25% |
304,80 |
300,05 |
302,90 |
|
|
CATERPILLAR IN... |
|
305,50 |
17:35 |
-1,11% |
305,50 |
300,00 |
302,50 |
|
|
LULULEMON ATHL... |
|
302,75 |
17:35 |
-27,52% |
302,75 |
294,50 |
296,30 |
|
|
AMGEN INC. ... |
|
284,35 |
17:35 |
+11,63% |
284,35 |
281,25 |
283,70 |
|
|
GENL DYNAMICS ... |
|
277,10 |
17:35 |
+8,81% |
277,10 |
273,35 |
275,40 |
|
|
PALO ALTO NETW... |
|
278,55 |
17:35 |
+5,00% |
278,55 |
270,50 |
274,10 |
|
|
FIRST SOLAR IN... |
|
250,45 |
17:35 |
+74,00% |
258,00 |
247,40 |
254,25 |
|
|
VISA INC. CL. ... |
|
258,00 |
17:35 |
-1,95% |
259,00 |
253,85 |
253,85 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
AIR PROD. CHEM... |
|
258,80 |
17:35 |
+12,71% |
258,80 |
248,60 |
246,20 |
|
|
DANAHER CORP. ... |
|
246,90 |
17:35 |
+4,21% |
246,90 |
244,90 |
246,00 |
|
|
MCDONALDS CORP... |
|
240,40 |
17:37 |
-11,12% |
241,25 |
238,45 |
238,70 |
|
|
FEDEX CORP. ... |
|
232,10 |
17:35 |
-0,13% |
232,10 |
229,90 |
230,00 |
|
|
AUTOM. DATA PR... |
|
227,55 |
06.06. / 17:35 |
+1,47% |
227,55 |
227,55 |
227,55 |
|
|
SALESFORCE INC... |
|
224,70 |
17:35 |
-21,71% |
225,05 |
222,00 |
223,50 |
|
|
ILL. TOOL WKS |
|
223,00 |
17:35 |
-7,27% |
223,40 |
221,80 |
221,60 |
|
|
AMER. EXPRESS ... |
|
215,60 |
17:35 |
+7,44% |
216,05 |
213,60 |
215,00 |
|
|
BIOGEN INC. DL... |
|
211,20 |
17:35 |
+7,44% |
213,60 |
211,20 |
214,20 |
|
|
BECTON, DICKIN... |
|
223,90 |
17:35 |
-1,23% |
224,90 |
222,90 |
212,00 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
UNION PAC. ... |
|
212,35 |
17:35 |
-10,20% |
212,35 |
208,65 |
209,80 |
|
|
L3HARRIS TECHS... |
|
206,60 |
17:35 |
+4,71% |
206,60 |
206,60 |
206,20 |
|
|
APPLIED MATERI... |
|
204,65 |
17:35 |
+5,79% |
207,05 |
203,65 |
203,45 |
|
|
QUALCOMM INC. ... |
|
191,92 |
17:35 |
+26,83% |
194,38 |
191,50 |
194,00 |
|
|
HONEYWELL INTL... |
|
194,92 |
17:35 |
+3,94% |
194,92 |
191,20 |
192,42 |
|
|
WASTE MANAGEMENT |
|
187,34 |
17:35 |
-3,49% |
187,34 |
185,46 |
186,52 |
|
|
HERSHEY CO. ... |
|
183,40 |
17:36 |
+7,39% |
183,44 |
180,80 |
182,18 |
|
|
JPMORGAN CHASE... |
|
185,46 |
17:35 |
+4,70% |
185,46 |
180,74 |
181,02 |
|
|
APPLE INC. |
|
181,26 |
17:40 |
+16,10% |
181,26 |
178,74 |
179,98 |
|
|
TEXAS INSTR. ... |
|
181,76 |
17:35 |
+13,40% |
181,76 |
180,72 |
179,10 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
BOEING CO. ... |
|
176,48 |
17:35 |
-5,50% |
177,26 |
174,70 |
173,76 |
|
|
AMAZON.COM INC... |
|
171,88 |
17:40 |
+4,07% |
171,88 |
169,30 |
168,90 |
|
|
T-MOBILE US IN... |
|
167,04 |
17:35 |
+7,91% |
167,04 |
165,02 |
165,22 |
|
|
ALPHABET INC.C... |
|
165,32 |
17:35 |
+33,22% |
165,44 |
162,58 |
163,12 |
|
|
ALPHABET INC.C... |
|
163,82 |
17:35 |
+33,19% |
164,20 |
162,32 |
161,88 |
|
|
TESLA INC. DL ... |
|
165,10 |
17:35 |
-0,69% |
165,72 |
162,14 |
160,66 |
|
|
ZOETIS INC. CL... |
|
163,58 |
17:35 |
-5,08% |
163,58 |
161,40 |
160,64 |
|
|
PEPSICO INC. ... |
|
159,18 |
17:37 |
+6,55% |
159,28 |
157,94 |
160,26 |
|
|
PROCTER GAMBLE |
|
156,02 |
17:35 |
+4,42% |
156,24 |
154,32 |
154,38 |
|
|
INTL BUS. MACH... |
|
157,48 |
17:35 |
-14,22% |
157,48 |
154,30 |
154,34 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
ABBVIE INC. ... |
|
156,96 |
17:35 |
-7,42% |
157,06 |
154,50 |
154,16 |
|
|
ADVANCED MIC.D... |
|
154,40 |
17:35 |
-19,67% |
156,50 |
152,36 |
153,50 |
|
|
GE AEROSPACE ... |
|
149,00 |
17:35 |
+26,47% |
151,00 |
146,50 |
147,50 |
|
|
MODERNA INC. ... |
|
141,48 |
17:35 |
+61,06% |
143,86 |
138,90 |
144,58 |
|
|
CHEVRON CORP. ... |
|
145,02 |
17:35 |
+3,33% |
145,72 |
142,26 |
142,94 |
|
|
AIRBNB INC. ... |
|
135,16 |
17:35 |
-8,56% |
135,56 |
134,64 |
136,28 |
|
|
JOHNSON + JOHN... |
|
136,90 |
17:35 |
-8,21% |
137,00 |
134,16 |
134,98 |
|
|
TARGET CORP. ... |
|
135,20 |
17:35 |
-10,86% |
135,20 |
133,10 |
134,62 |
|
|
YUM BRANDS |
|
130,20 |
17:35 |
+1,08% |
130,40 |
129,65 |
129,50 |
|
|
EL. ARTS INC. ... |
|
126,50 |
17:30 |
+1,62% |
126,50 |
126,50 |
126,74 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
XYLEM INC. ... |
|
126,90 |
17:35 |
+9,47% |
126,90 |
125,25 |
126,55 |
|
|
PHILLIPS 66 ... |
|
127,90 |
17:35 |
-6,15% |
127,90 |
127,44 |
126,44 |
|
|
KIMBERLY-CLARK... |
|
126,02 |
17:35 |
+10,50% |
126,02 |
125,14 |
125,92 |
|
|
CAPITAL ONE FI... |
|
125,00 |
05.06. / 17:35 |
-2,72% |
124,00 |
124,00 |
124,00 |
|
|
AMERICAN WATER... |
|
119,20 |
17:35 |
+10,72% |
120,20 |
119,20 |
121,10 |
|
|
MERCK CO. ... |
|
121,40 |
17:35 |
+5,59% |
121,40 |
119,20 |
120,40 |
|
|
ENPHASE ENERGY... |
|
117,54 |
17:35 |
+4,42% |
122,40 |
116,78 |
120,30 |
|
|
MICRON TECHN. ... |
|
121,68 |
17:35 |
+40,53% |
121,84 |
119,06 |
119,82 |
|
|
ORACLE CORP. ... |
|
114,84 |
17:35 |
+9,68% |
115,00 |
112,52 |
113,74 |
|
|
ESTEE LAUDER C... |
|
113,00 |
17:35 |
-14,49% |
113,00 |
112,50 |
113,50 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
EXPEDIA GRP IN... |
|
112,66 |
17:35 |
-14,14% |
112,66 |
109,44 |
109,22 |
|
|
T.ROW.PR.GRP ... |
|
106,72 |
17:35 |
+0,78% |
107,84 |
106,72 |
107,30 |
|
|
ALBEMARLE CORP... |
|
107,00 |
17:35 |
+4,27% |
109,26 |
106,64 |
106,18 |
|
|
DEXCOM INC. ... |
|
106,84 |
17:35 |
-4,72% |
106,84 |
106,34 |
105,30 |
|
|
EXXON MOBIL CO... |
|
105,16 |
17:35 |
+6,72% |
106,10 |
103,92 |
104,52 |
|
|
ILLUMINA INC. ... |
|
105,20 |
17:35 |
-20,64% |
106,48 |
104,98 |
103,18 |
|
|
CONOCOPHILLIPS... |
|
103,72 |
17:35 |
+0,30% |
104,08 |
102,94 |
103,00 |
|
|
RTX CORP. ... |
|
100,36 |
17:35 |
+20,09% |
100,36 |
99,43 |
99,40 |
|
|
TJX COS INC. ... |
|
99,97 |
17:35 |
+11,48% |
99,97 |
99,97 |
98,38 |
|
|
PHILIP MORRIS ... |
|
96,43 |
17:35 |
+15,90% |
96,43 |
95,58 |
96,13 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
ABBOTT LABS |
|
98,97 |
17:35 |
-13,02% |
98,97 |
95,45 |
95,97 |
|
|
DISNEY (WALT) ... |
|
94,18 |
17:35 |
-8,24% |
94,56 |
92,86 |
93,20 |
|
|
3M CO. ... |
|
92,57 |
17:35 |
+29,66% |
92,72 |
90,01 |
90,83 |
|
|
MORGAN STANLEY... |
|
89,78 |
17:35 |
+12,75% |
90,12 |
88,56 |
89,43 |
|
|
NIKE INC. B |
|
90,40 |
17:35 |
-3,02% |
90,44 |
87,66 |
87,04 |
|
|
COLGATE-PALMOL... |
|
87,40 |
17:35 |
+8,02% |
87,40 |
86,09 |
86,71 |
|
|
AFLAC INC. ... |
|
82,34 |
17:35 |
+8,31% |
82,60 |
81,28 |
81,36 |
|
|
EDWARDS LIFESC... |
|
81,40 |
17:35 |
+1,23% |
81,52 |
81,31 |
80,33 |
|
|
MEDTRONIC PLC ... |
|
77,74 |
17:35 |
-2,83% |
77,74 |
75,75 |
76,04 |
|
|
STARBUCKS CORP. |
|
76,45 |
17:35 |
-10,69% |
76,45 |
74,85 |
75,33 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
DUPONT DE NEMO... |
|
73,93 |
17:35 |
+17,20% |
73,94 |
73,93 |
73,63 |
|
|
ONEOK INC. (NE... |
|
72,76 |
17:35 |
+3,03% |
72,84 |
72,73 |
72,81 |
|
|
BOSTON SCIENTI... |
|
70,50 |
17:30 |
+12,87% |
70,50 |
70,50 |
70,00 |
|
|
AMER.INTL GRP ... |
|
70,58 |
17:35 |
+9,31% |
70,58 |
70,04 |
70,00 |
|
|
ON SEMICOND. ... |
|
66,33 |
17:35 |
-6,07% |
66,72 |
66,33 |
68,87 |
|
|
STATE STREET C... |
|
69,44 |
17:35 |
+1,79% |
69,44 |
69,44 |
68,53 |
|
|
SYSCO CORP. ... |
|
67,37 |
17:35 |
-9,11% |
67,37 |
66,91 |
66,75 |
|
|
MONDELEZ INTL ... |
|
63,36 |
17:35 |
-4,33% |
63,36 |
62,64 |
63,11 |
|
|
UBER TECH. ... |
|
63,70 |
17:35 |
-15,66% |
63,70 |
63,18 |
62,52 |
|
|
GENL MILLS ... |
|
62,64 |
17:35 |
+4,71% |
62,64 |
61,81 |
62,19 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
WALMART DL-,10 |
|
61,26 |
17:35 |
+11,93% |
62,33 |
61,26 |
61,83 |
|
|
PAYPAL HDGS IN... |
|
62,43 |
17:35 |
+9,56% |
62,50 |
61,23 |
60,97 |
|
|
ETSY INC. ... |
|
61,08 |
17:35 |
-4,07% |
61,27 |
61,05 |
60,91 |
|
|
COCA-COLA CO. ... |
|
59,37 |
17:35 |
+8,21% |
59,40 |
58,85 |
58,94 |
|
|
GILEAD SCIENCE... |
|
59,93 |
17:38 |
-11,50% |
59,93 |
58,69 |
58,70 |
|
|
CARRIER GLBL C... |
|
57,69 |
17:35 |
+10,90% |
57,69 |
57,69 |
57,43 |
|
|
CITIGROUP INC.... |
|
57,67 |
17:35 |
+8,90% |
57,67 |
56,87 |
56,79 |
|
|
CVS HEALTH COR... |
|
56,68 |
17:35 |
-17,61% |
56,73 |
55,83 |
55,52 |
|
|
ARCHER DANIELS... |
|
56,26 |
17:35 |
+13,80% |
56,50 |
56,00 |
55,47 |
|
|
KELLANOVA CO. ... |
|
55,62 |
17:35 |
+11,61% |
55,62 |
55,30 |
55,24 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
OCCIDENTAL PET... |
|
55,46 |
17:35 |
-1,36% |
55,75 |
55,12 |
55,13 |
|
|
NASDAQ INC. ... |
|
54,87 |
17:35 |
+5,33% |
54,97 |
54,57 |
54,81 |
|
|
WELLS FARGO + ... |
|
53,94 |
17:35 |
+3,00% |
53,94 |
52,86 |
53,64 |
|
|
DOW INC. ... |
|
51,67 |
17:35 |
-1,03% |
51,67 |
51,19 |
51,17 |
|
|
CORTEVA INC. ... |
|
50,18 |
17:35 |
-0,88% |
50,88 |
50,18 |
49,82 |
|
|
UTD AIRLINES H... |
|
49,01 |
17:35 |
+21,49% |
49,01 |
49,01 |
49,44 |
|
|
EBAY INC. ... |
|
49,49 |
17:35 |
+5,16% |
49,49 |
48,89 |
49,13 |
|
|
KROGER CO. ... |
|
48,02 |
17:35 |
+3,97% |
48,02 |
47,50 |
47,77 |
|
|
FREEPORT-MCMOR... |
|
45,60 |
17:35 |
+32,99% |
47,05 |
45,40 |
46,95 |
|
|
ALTRIA GRP INC... |
|
43,46 |
17:35 |
+14,60% |
43,46 |
42,81 |
43,14 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
DEVON ENERGY C... |
|
43,28 |
17:35 |
+3,93% |
43,52 |
43,28 |
42,93 |
|
|
CISCO SYSTEMS ... |
|
42,80 |
17:35 |
-5,63% |
42,80 |
42,31 |
42,52 |
|
|
GENERAL MOTORS... |
|
42,38 |
17:35 |
+12,00% |
42,38 |
41,93 |
42,10 |
|
|
INTL PAPER ... |
|
41,44 |
17:35 |
+23,17% |
41,44 |
40,71 |
40,60 |
|
|
NEWMONT CORP. ... |
|
37,79 |
17:35 |
+23,37% |
39,17 |
37,48 |
38,49 |
|
|
VERIZON COMM. ... |
|
38,07 |
17:35 |
+4,84% |
38,13 |
37,73 |
38,22 |
|
|
BRISTOL-MYERS ... |
|
38,38 |
17:35 |
-21,88% |
38,40 |
37,64 |
37,80 |
|
|
BANK AMERICA ... |
|
36,80 |
17:35 |
+12,92% |
36,80 |
35,95 |
36,80 |
|
|
COMCAST CORP. ... |
|
36,26 |
17:35 |
-6,57% |
36,26 |
35,98 |
36,42 |
|
|
U.S. BANCORP ... |
|
36,25 |
17:35 |
-10,27% |
36,25 |
36,25 |
35,96 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
CORNING INC. ... |
|
34,20 |
17:35 |
+14,06% |
34,44 |
34,20 |
34,36 |
|
|
HP INC ... |
|
33,59 |
17:35 |
+23,29% |
33,91 |
33,00 |
33,36 |
|
|
KRAFT HEINZ CO... |
|
31,93 |
17:35 |
-1,06% |
32,20 |
31,67 |
31,71 |
|
|
HALLIBURTON CO... |
|
31,56 |
17:35 |
-5,68% |
31,70 |
30,98 |
30,77 |
|
|
BAKER HUGHES CO. |
|
29,25 |
17:35 |
+6,85% |
29,25 |
29,25 |
28,97 |
|
|
INTEL CORP. ... |
|
28,32 |
17:35 |
-30,77% |
28,36 |
27,89 |
27,94 |
|
|
PFIZER INC. ... |
|
26,84 |
17:35 |
+10,60% |
26,87 |
26,46 |
26,97 |
|
|
HEWLETT PACKAR... |
|
18,34 |
17:35 |
+13,29% |
18,34 |
17,90 |
18,38 |
|
|
AT + T INC. ... |
|
16,83 |
17:35 |
+9,15% |
16,86 |
16,66 |
16,86 |
|
|
WALGREENS BOOT... |
|
14,72 |
17:35 |
-23,15% |
14,72 |
14,52 |
14,61 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
FORD MOTOR ... |
|
11,13 |
17:35 |
-2,04% |
11,14 |
11,05 |
11,06 |
|
|
AMERICAN AIRLI... |
|
10,58 |
17:35 |
-22,25% |
10,59 |
10,50 |
10,58 |
|
|
VIATRIS INC. ... |
|
9,70 |
17:35 |
-13,65% |
9,70 |
9,53 |
9,52 |
|
|
WB DISCOVERY S... |
|
7,65 |
17:35 |
+1,13% |
7,70 |
7,56 |
7,54 |
|
