Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.416,27
Kurszeit	18:29
Differenz	-17,47
Differenz (in %)	-0,32%
		– Wert in PKT – Vortages-Schluss

Wertentwicklung:
Aktuell
1 Woche
1 Monat
3 Monate
1 Jahr

Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
S&P 500		5.416,27	18:29	+1,51%	5.424,08	5.403,75	5.433,74
ADOBE INC.		490,60	17:35	-0,65%	500,10	485,00	426,40
NETFLIX INC. ...		629,90	17:35	+0,97%	630,00	603,80	606,10
BROADCOM INC. ...		1.591,80	17:35	+22,13%	1.610,00	1.569,60	1.574,20
THERMO FISH.SC...		533,40	17:35	-2,71%	533,40	530,80	516,00
COSTCO WHOLESA...		795,60	17:35	+0,90%	796,40	787,70	785,10
SERVICENOW INC...		680,50	17:35	+3,44%	680,50	670,50	670,50
ELI LILLY		824,00	17:35	+5,91%	830,60	821,40	815,40
BLACKROCK CL....		717,20	17:35	-0,56%	719,10	711,60	710,90
DEERE CO. ...		352,35	17:35	+1,66%	352,95	349,35	346,10
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
INTUIT INC. ...		557,70	17:35	+4,96%	564,10	557,70	551,90
UNITEDHEALTH G...		460,75	17:35	-1,15%	465,25	459,15	454,95
MASTERCARD INC...		415,20	17:35	-0,41%	416,00	412,95	409,60
LINDE PLC ...		407,20	17:35	+1,21%	410,20	404,00	402,80
AMER. EXPRESS ...		210,30	17:35	-4,14%	210,30	204,95	206,10
GOLDMAN SACHS ...		417,50	17:35	-2,22%	418,40	413,25	413,70
BECTON, DICKIN...		217,90	17:35	+1,53%	217,90	216,50	214,40
SALESFORCE INC...		217,40	17:35	-4,25%	220,20	214,00	214,00
VERTEX PHARMAC...		450,20	17:35	+1,10%	450,20	445,85	446,85
WASTE MANAGEMENT		188,58	17:35	-0,25%	188,58	186,56	185,36
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
BERKSH. H.B NE...		379,60	17:35	+0,03%	379,75	377,40	376,60
IDEXX LABS INC...		467,20	17:35	+0,61%	467,20	467,20	464,30
AMGEN INC. ...		279,45	17:35	-2,49%	280,05	276,80	276,65
HERSHEY CO. ...		176,00	17:35	-4,87%	176,00	173,04	173,30
JPMORGAN CHASE...		181,78	17:35	-1,05%	181,78	179,16	179,12
ABBVIE INC. ...		157,64	17:35	+0,57%	157,64	154,52	155,04
NVIDIA CORP. ...		121,98	17:37	+7,79%	124,36	120,20	119,46
VISA INC. CL. ...		253,15	17:35	-1,16%	253,85	251,15	250,90
PEPSICO INC. ...		153,46	17:35	-4,83%	153,46	152,38	151,32
COLGATE-PALMOL...		88,03	17:35	-0,92%	88,82	87,99	85,91
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
AMERICAN WATER...		120,70	17:35	-2,06%	120,70	119,80	118,60
ALPHABET INC.C...		165,30	17:35	+1,05%	165,32	162,52	163,40
LOCKHEED MARTI...		426,70	17:35	-1,51%	429,10	425,60	424,85
ALPHABET INC.C...		166,92	17:35	+1,34%	166,94	164,14	165,12
MCDONALDS CORP...		236,25	17:35	-1,74%	237,60	234,95	234,55
MICROSOFT D...		413,35	17:35	+6,33%	414,35	409,00	411,70
PROCTER GAMBLE		155,74	17:35	-0,16%	155,92	154,70	154,14
ILLUMINA INC. ...		103,02	17:35	-1,63%	103,02	101,38	101,50
APPLE INC.		199,74	17:35	+10,15%	201,55	198,92	198,24
GE AEROSPACE ...		145,00	17:35	-2,71%	146,00	144,00	143,50
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
EXPEDIA GRP IN...		115,78	17:35	+4,69%	115,78	114,30	114,34
HONEYWELL INTL...		194,08	17:35	+0,15%	194,42	193,04	192,70
KIMBERLY-CLARK...		130,44	17:35	+3,47%	130,44	129,00	129,12
T-MOBILE US IN...		164,06	17:35	-1,49%	164,06	163,04	162,76
DEXCOM INC. ...		107,76	17:35	+1,16%	107,76	105,64	106,52
GILEAD SCIENCE...		60,40	17:35	+0,85%	60,98	58,44	59,20
HOME DEPOT INC...		321,55	17:35	+5,76%	324,45	320,75	320,35
TJX COS INC. ...		101,34	17:35	+1,79%	101,34	101,34	100,14
MERCK CO. ...		121,20	17:35	-0,33%	121,20	119,60	120,00
ADVANCED MIC.D...		148,70	17:35	-3,87%	151,08	147,78	147,56
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
APPLIED MATERI...		220,25	17:35	+7,72%	222,00	219,35	219,15
NORTHROP GRUMM...		393,60	17:35	-4,27%	397,60	392,80	392,50
PHILLIPS 66 ...		128,10	17:35	+0,44%	128,10	128,10	127,00
JOHNSON + JOHN...		135,90	17:35	-0,12%	136,26	135,42	134,82
GENL MILLS ...		61,90	17:35	-2,12%	61,90	60,77	60,87
WALMART DL-,10		62,66	17:35	-0,31%	62,66	62,06	61,64
L3HARRIS TECHS...		203,00	17:35	-2,04%	203,90	202,30	202,00
INTUITIVE SURG...		395,80	17:35	+3,80%	396,70	390,00	394,95
PALO ALTO NETW...		298,40	17:35	+8,56%	302,50	296,40	297,55
CHEVRON CORP. ...		142,94	17:35	-0,56%	143,62	142,08	142,14
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
FEDEX CORP. ...		229,90	17:35	-0,37%	232,30	229,20	229,15
WELLS FARGO + ...		53,81	17:35	-1,06%	53,81	53,03	53,07
HEWLETT PACKAR...		20,22	17:35	+6,02%	20,70	20,07	19,49
LULULEMON ATHL...		284,30	17:35	-4,29%	286,80	284,30	283,60
KROGER CO. ...		46,93	17:35	-3,20%	46,98	46,91	46,24
PHILIP MORRIS ...		95,60	17:35	-1,26%	95,60	95,07	94,92
BRISTOL-MYERS ...		39,02	17:35	+1,43%	39,07	38,33	38,34
AIRBNB INC. ...		135,58	17:35	-1,00%	136,18	135,56	134,92
ABBOTT LABS		96,60	17:35	-0,01%	97,11	95,82	95,96
NEWMONT CORP. ...		38,11	17:35	-2,34%	38,49	37,68	37,59
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
BOSTON SCIENTI...		72,00	17:35	+2,14%	72,00	72,00	71,50
ESTEE LAUDER C...		107,00	17:35	-6,17%	107,50	105,50	106,50
GENL DYNAMICS ...		271,70	17:35	-1,53%	273,25	271,70	271,20
EDWARDS LIFESC...		81,48	17:35	+0,87%	81,81	80,84	81,03
MORGAN STANLEY...		88,99	17:35	-1,00%	89,16	88,55	88,54
SYSCO CORP. ...		65,89	17:35	-1,96%	66,22	65,89	65,44
BANK AMERICA ...		36,74	17:35	-0,66%	36,91	36,25	36,33
YUM BRANDS		127,75	17:35	-1,66%	129,00	127,75	127,35
META PLATF. A...		469,80	17:35	+2,90%	475,45	467,50	469,40
DOW INC. ...		52,26	17:30	+1,35%	52,34	52,06	51,86
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
DUPONT DE NEMO...		74,45	17:35	+0,62%	74,87	74,45	74,09
CVS HEALTH COR...		56,05	17:35	+0,32%	57,04	55,79	55,70
CISCO SYSTEMS ...		42,55	17:35	-0,71%	42,55	42,16	42,22
MONDELEZ INTL ...		61,71	17:35	-2,73%	61,87	61,68	61,39
INTL BUS. MACH...		157,66	17:35	+1,96%	158,04	156,90	157,36
STATE STREET C...		66,21	17:35	-3,82%	66,21	66,21	65,91
AMER.INTL GRP ...		68,78	17:35	-2,14%	68,78	68,78	68,50
VERIZON COMM. ...		37,24	17:35	-3,24%	37,24	37,00	36,98
GENERAL MOTORS...		45,31	13.06. / 10:30	+7,91%	45,31	45,31	45,31
CORNING INC. ...		35,09	17:35	+1,51%	35,55	35,09	34,88
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
OCCIDENTAL PET...		55,66	17:35	+0,95%	56,03	55,49	55,45
DISNEY (WALT) ...		93,25	17:35	-0,16%	94,04	92,92	93,05
CITIGROUP INC....		55,60	17:35	-2,45%	56,00	55,02	55,40
PFIZER INC. ...		25,82	17:35	-4,97%	26,41	25,72	25,63
FREEPORT-MCMOR...		44,77	17:35	-5,05%	44,93	44,28	44,58
DANAHER CORP. ...		237,60	17:35	-3,48%	238,20	237,60	237,45
WALGREENS BOOT...		14,42	17:35	-2,15%	14,45	14,25	14,30
COCA-COLA CO. ...		58,46	17:45	-1,00%	58,60	58,16	58,35
MEDTRONIC PLC ...		75,71	17:35	-0,55%	76,07	75,54	75,62
KELLANOVA CO. ...		54,42	17:35	-1,63%	54,80	54,42	54,34
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
KRAFT HEINZ CO...		30,34	17:35	-4,57%	30,47	30,20	30,26
AT + T INC. ...		16,45	17:35	-2,83%	16,52	16,35	16,38
EL. ARTS INC. ...		126,70	17:35	-0,08%	126,70	126,70	126,64
INTEL CORP. ...		28,38	17:35	+1,41%	28,60	28,18	28,34
INTL PAPER ...		42,24	17:35	+4,01%	42,24	42,24	42,23
NIKE INC. B		87,54	17:35	+0,57%	88,76	87,44	87,54
U.S. BANCORP ...		36,34	17:35	+1,17%	36,34	36,34	36,38
AUTOM. DATA PR...		226,05	17:35	-0,64%	226,05	226,05	226,10
BAKER HUGHES CO.		29,25	17:35	+1,17%	29,25	29,25	29,31
NASDAQ INC. ...		54,86	17:35	+0,22%	54,86	54,86	54,93
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
AFLAC INC. ...		81,30	17:35	+0,02%	81,30	80,74	81,38
AMERICAN AIRLI...		10,42	17:35	-0,78%	10,68	10,39	10,50
WB DISCOVERY S...		6,82	17:35	-8,45%	6,88	6,80	6,90
ONEOK INC. (NE...		73,14	17:35	+0,65%	73,14	72,51	73,28
COMCAST CORP. ...		34,96	17:35	-3,60%	35,20	34,85	35,11
STARBUCKS CORP.		74,43	17:35	-1,00%	75,07	74,38	74,58
UNION PAC. ...		206,15	17:35	-1,67%	207,90	205,55	206,30
FORD MOTOR ...		10,89	17:35	+0,09%	11,11	10,85	11,07
CORTEVA INC. ...		47,52	17:35	-4,23%	47,52	47,52	47,71
ARCHER DANIELS...		55,87	17:35	+1,08%	56,54	55,87	56,07
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
BIOGEN INC. DL...		216,10	17:35	+0,98%	218,60	216,00	216,30
VIATRIS INC. ...		9,53	17:35	+2,69%	9,64	9,53	9,77
HP INC ...		33,39	17:35	+1,68%	33,96	33,36	33,67
UBER TECH. ...		65,39	17:35	+5,12%	66,46	65,25	65,72
EBAY INC. ...		49,51	17:35	+1,48%	50,03	49,51	49,86
DEVON ENERGY C...		42,26	17:35	-0,65%	42,56	42,26	42,65
CONOCOPHILLIPS...		102,48	17:35	-0,12%	104,00	102,26	102,88
QUALCOMM INC. ...		200,95	17:35	+3,79%	204,80	200,55	201,35
HALLIBURTON CO...		30,77	17:35	+1,33%	31,54	30,70	31,18
EXXON MOBIL CO...		102,08	17:35	-1,93%	103,50	101,72	102,50
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
AMAZON.COM INC...		170,96	17:35	+1,49%	171,92	170,74	171,42
ZOETIS INC. CL...		158,76	17:35	-0,88%	160,14	158,34	159,22
RTX CORP. ...		97,41	17:35	-1,40%	97,92	97,19	98,01
PAYPAL HDGS IN...		57,07	17:35	-5,30%	57,67	56,90	57,74
TEXAS INSTR. ...		181,62	17:35	+1,80%	183,16	180,92	182,32
CARRIER GLBL C...		58,66	17:35	+3,55%	59,34	58,66	59,47
BOEING CO. ...		166,60	17:35	-3,63%	168,88	165,60	167,46
AIR PROD. CHEM...		262,40	17:35	+6,95%	265,90	262,40	263,30
3M CO. ...		93,66	17:35	+4,15%	94,86	93,14	94,60
CAPITAL ONE FI...		125,00	17:35	+1,61%	125,00	124,00	126,00
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
TARGET CORP. ...		133,98	17:31	+0,30%	135,14	133,98	135,02
MICRON TECHN. ...		131,92	17:35	+11,18%	135,60	130,94	133,22
ALTRIA GRP INC...		41,19	17:35	-1,23%	41,87	41,07	42,61
CATERPILLAR IN...		299,50	17:35	-0,50%	305,00	297,00	301,00
KLA CORP. ...		765,40	17:35	+7,21%	781,30	765,40	767,00
LAM RESEARCH C...		956,90	17:35	+8,92%	976,80	956,90	958,50
UTD AIRLINES H...		45,98	17:35	-3,59%	46,10	45,56	47,67
ETSY INC. ...		55,23	17:35	-6,42%	55,90	55,00	57,00
MSCI INC. A ...		449,40	17:35	-1,53%	450,00	448,40	451,20
ENPHASE ENERGY...		119,32	17:35	+0,76%	123,08	118,12	121,22
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
S+P GLOBAL INC...		405,25	17:35	+1,31%	405,25	403,65	407,40
XYLEM INC. ...		127,60	17:35	+2,65%	130,75	127,60	129,90
ORACLE CORP. ...		128,82	17:35	+15,32%	131,16	128,62	131,16
ILL. TOOL WKS		219,30	17:35	+0,14%	225,00	218,80	221,90
ON SEMICOND. ...		67,12	17:35	+1,54%	70,22	67,12	69,93
T.ROW.PR.GRP ...		106,84	17:35	+2,50%	106,84	106,38	109,98
SYNOPSYS INC. ...		547,70	17:35	+3,98%	553,20	546,10	551,00
ALBEMARLE CORP...		97,62	17:35	-4,84%	101,54	97,08	101,04
TESLA INC. DL ...		167,28	17:40	+6,51%	174,40	167,06	171,12
BOOKING HLDGS ...		3.582,00	17:35	+2,08%	3.606,00	3.569,00	3.586,00
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
MODERNA INC. ...		132,08	17:35	-5,84%	136,28	131,84	136,14
FIRST SOLAR IN...		262,75	17:35	+6,29%	274,95	261,85	270,25
SUPER MICRO CO...		783,10	17:35	+11,24%	826,90	783,10	791,70
PARKER-HANNIFI...		464,00	17:35	+2,89%	491,30	464,00	488,30

2024 Infront Financial Technology GmbH
Impressum