Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.740,41
Kurszeit	17:48
Differenz	+18,15
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 Monat	Hoch	Tief	Schluss	Diff.
S&P 500		5.740,41	17:48	+1,74%	5.767,37	5.730,40	5.722,26
3M CO. ...		124,60	17:35	+6,25%	125,94	121,94	122,20
ABBOTT LABS		100,58	17:35	+1,73%	101,92	100,58	101,12
ABBVIE INC. ...		171,22	17:35	-0,73%	172,28	170,32	172,98
ADOBE INC.		460,65	17:35	-5,32%	468,80	460,65	466,80
ADVANCED MIC.D...		148,10	17:35	+2,07%	151,22	147,06	145,00
AFLAC INC. ...		98,82	17:35	+2,32%	99,12	98,74	98,76
AIR PROD. CHEM...		265,80	17:35	+7,45%	268,10	265,80	263,70
AIRBNB INC. ...		115,80	17:35	+10,75%	119,20	115,80	117,30
ALBEMARLE CORP...		83,13	17:35	+3,70%	83,27	79,50	79,80
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
ALPHABET INC.C...		145,66	17:35	-1,13%	147,04	145,38	145,72
ALPHABET INC.C...		146,96	17:40	-1,48%	148,40	146,64	147,00
ALTRIA GRP INC...		45,75	17:35	+0,10%	46,08	45,21	45,83
AMAZON.COM INC...		170,46	17:35	+8,72%	174,98	169,84	172,80
AMER. EXPRESS ...		240,00	17:36	+5,64%	240,65	239,45	238,80
AMER.INTL GRP ...		65,65	17:35	-1,21%	65,89	65,65	65,71
AMERICAN WATER...		128,40	17:35	+4,44%	128,40	128,30	129,10
AMGEN INC. ...		284,05	17:35	+1,69%	285,20	280,50	283,20
APPLE INC.		202,85	17:35	+0,72%	205,10	202,75	202,10
APPLIED MATERI...		183,46	17:35	-3,56%	190,00	183,42	177,58
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
ARCHER DANIELS...		52,66	17:35	+1,30%	52,92	52,35	52,96
AT + T INC. ...		19,40	17:35	+10,25%	19,45	19,22	19,41
AUTOM. DATA PR...		246,80	20.09. / 17:35	+4,47%	248,75	246,80	246,80
BAKER HUGHES CO.		31,77	17:31	+3,57%	32,11	31,77	32,46
BANK AMERICA ...		35,12	17:35	-0,56%	35,42	35,12	34,95
BECTON, DICKIN...		211,40	17:35	+1,13%	214,30	210,50	210,10
BERKSH. H.B NE...		408,20	17:35	+1,07%	408,50	405,20	405,35
BIOGEN INC. DL...		172,05	17:35	-4,45%	172,65	170,40	171,75
BLACKROCK CL....		844,60	17:35	+7,19%	856,80	834,00	840,20
BOEING CO. ...		138,40	17:35	-12,11%	138,44	137,00	138,18
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
BOOKING HLDGS ...		3.771,00	17:35	+8,79%	3.779,00	3.758,00	3.740,00
BOSTON SCIENTI...		74,50	17:35	+5,63%	74,50	74,50	75,00
BRISTOL-MYERS ...		44,91	17:35	+5,52%	45,23	44,60	44,34
BROADCOM INC. ...		157,02	17:35	+5,42%	161,72	157,02	156,66
CAPITAL ONE FI...		132,00	17:35	+5,43%	132,00	132,00	136,00
CARRIER GLBL C...		71,41	17:35	+13,76%	72,33	71,41	71,92
CATERPILLAR IN...		348,00	17:35	+11,24%	354,50	340,00	342,00
CHEVRON CORP. ...		127,52	17:35	+0,14%	128,76	126,12	130,70
CISCO SYSTEMS ...		47,38	17:35	+4,04%	47,77	47,25	47,07
CITIGROUP INC....		54,89	17:35	-0,91%	55,06	53,48	54,20
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
COCA-COLA CO. ...		63,77	17:35	+4,12%	64,25	63,50	64,17
COLGATE-PALMOL...		92,38	17:35	+0,69%	93,66	92,20	93,08
COMCAST CORP. ...		36,44	17:35	+4,40%	36,44	36,44	36,64
CONOCOPHILLIPS...		92,46	17:35	-0,98%	94,65	92,07	96,59
CORNING INC. ...		40,37	17:35	+9,02%	40,60	40,37	40,17
CORTEVA INC. ...		51,87	17:35	+5,90%	51,87	50,93	51,55
COSTCO WHOLESA...		808,60	17:35	+3,47%	821,20	808,60	811,10
CVS HEALTH COR...		52,39	17:35	-0,88%	52,66	52,32	52,63
DANAHER CORP. ...		249,90	17:35	+2,00%	249,90	241,30	242,30
DEERE CO. ...		367,55	17:35	+7,81%	370,10	367,55	366,70
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
DELL TECHS INC...		111,18	17:35	+4,34%	111,72	108,80	106,50
DEVON ENERGY C...		34,60	17:35	-6,07%	35,77	34,47	36,26
DEXCOM INC. ...		60,05	17:35	-6,11%	60,40	59,99	60,49
DOW INC. ...		48,54	17:35	+0,35%	48,54	47,79	47,58
DUPONT DE NEMO...		77,26	09:09	+6,71%	77,33	77,26	77,49
EBAY INC. ...		57,32	17:35	+9,48%	57,74	57,30	57,83
EDWARDS LIFESC...		58,33	17:35	-5,95%	58,33	58,18	59,24
EL. ARTS INC. ...		127,92	17:35	-3,35%	128,16	127,92	127,42
ELI LILLY		820,80	17:35	-2,44%	834,80	817,20	828,60
ENPHASE ENERGY...		100,22	17:35	-4,41%	104,74	99,90	102,82
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
EXPEDIA GRP IN...		132,06	17:35	+5,95%	133,72	131,00	130,86
EXXON MOBIL CO...		100,84	17:35	+1,33%	102,52	99,55	103,42
FEDEX CORP. ...		239,35	17:35	-9,91%	240,90	238,10	236,20
FIRST SOLAR IN...		224,55	17:35	+9,61%	229,50	214,00	216,00
FORD MOTOR ...		9,54	17:35	-2,64%	9,58	9,41	9,34
FREEPORT-MCMOR...		46,43	17:35	+9,45%	47,01	43,73	43,47
GE AEROSPACE ...		167,50	17:35	+10,78%	171,00	167,00	168,50
GENL DYNAMICS ...		270,25	17:35	+4,47%	270,25	269,85	272,70
GENL MILLS ...		66,11	17:35	+5,42%	66,41	65,91	66,38
GENERAL MOTORS...		41,10	17:35	-0,53%	41,61	41,04	40,85
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
GILEAD SCIENCE...		73,92	17:35	+10,31%	74,19	73,51	74,95
GOLDMAN SACHS ...		442,65	17:35	-2,03%	445,05	442,05	443,65
HALLIBURTON CO...		25,14	17:35	-4,37%	25,64	24,95	26,36
HERSHEY CO. ...		170,18	17:35	-0,58%	171,32	168,20	173,02
HEWLETT PACKAR...		17,98	17:35	-1,09%	18,22	17,90	17,75
HOME DEPOT INC...		355,75	17:35	+7,12%	358,25	355,75	355,30
HONEYWELL INTL...		185,14	17:35	+1,60%	186,70	185,14	184,58
HP INC ...		32,42	17:35	+0,28%	32,42	32,42	32,32
IDEXX LABS INC...		450,00	17:35	+2,97%	450,00	450,00	449,80
ILL. TOOL WKS		234,00	17:35	+4,59%	234,00	234,00	232,10
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
INTEL CORP. ...		21,02	17:35	+10,37%	21,95	20,89	21,14
INTL PAPER ...		43,46	17:35	+0,09%	43,46	43,46	43,23
INTL BUS. MACH...		199,54	17:35	+12,62%	201,00	198,70	198,42
INTUIT INC. ...		569,70	17:35	+4,76%	575,00	569,50	572,20
INTUITIVE SURG...		434,70	17:35	-1,67%	435,55	434,70	434,35
JOHNSON + JOHN...		144,16	17:35	+1,42%	144,86	143,54	144,46
JPMORGAN CHASE...		187,56	17:35	-2,76%	189,64	187,56	187,68
KELLANOVA CO. ...		72,14	17:35	+1,22%	72,32	72,12	72,32
KIMBERLY-CLARK...		126,90	17:35	-0,33%	126,90	126,90	126,86
KLA CORP. ...		707,80	17:35	-5,53%	731,60	707,80	692,60
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
KRAFT HEINZ CO...		31,01	17:35	-1,19%	31,25	30,97	31,04
L3HARRIS TECHS...		209,60	17:35	+1,95%	209,60	209,60	209,40
LAM RESEARCH C...		746,20	17:35	-6,65%	773,40	739,50	722,70
LINDE PLC ...		429,60	17:35	+3,56%	430,40	427,60	428,00
LOCKHEED MARTI...		518,60	17:35	+4,56%	521,10	515,50	519,60
LULULEMON ATHL...		239,45	17:35	+0,23%	240,70	237,85	234,00
MASTERCARD INC...		439,95	17:35	+5,58%	441,60	439,40	434,75
MCDONALDS CORP...		271,00	17:35	+4,70%	272,00	268,95	270,00
MEDTRONIC PLC ...		79,47	17:35	+2,26%	81,20	79,43	80,55
MERCK CO. ...		101,60	17:35	+0,47%	103,80	101,40	103,60
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
META PLATF. A...		505,20	17:35	+6,46%	520,00	504,80	512,20
MICRON TECHN. ...		97,68	17:35	-8,53%	102,50	97,23	85,17
MICROSOFT D...		385,10	17:35	+3,48%	391,70	384,65	387,45
MODERNA INC. ...		57,06	17:35	-22,04%	58,23	56,96	57,53
MONDELEZ INTL ...		66,34	17:35	+5,21%	66,77	66,13	66,63
MORGAN STANLEY...		93,02	17:35	+0,33%	93,22	92,13	91,53
MSCI INC. A ...		507,80	17:35	-2,23%	510,40	504,00	503,20
NASDAQ INC. ...		65,10	17:35	+5,20%	66,11	65,10	65,60
NETFLIX INC. ...		629,30	17:35	+5,33%	654,20	629,30	647,90
NEWMONT CORP. ...		49,94	17:35	+6,87%	50,45	49,30	49,73
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
NIKE INC. B		80,41	17:35	+5,55%	81,21	79,20	78,76
NORTHROP GRUMM...		472,90	17:35	+4,99%	472,90	472,80	473,90
NVIDIA CORP. ...		110,56	17:42	-7,87%	114,50	109,22	111,14
OCCIDENTAL PET...		44,92	17:35	-6,81%	45,83	44,70	46,52
ON SEMICOND. ...		63,67	17:35	-6,60%	64,94	63,67	62,96
ONEOK INC. (NE...		85,06	25.09. / 17:35	+8,82%	85,06	84,40	85,06
ORACLE CORP. ...		149,98	17:35	+20,18%	151,56	149,42	150,20
PALANTIR TECHN...		33,40	17:35	+14,60%	33,76	32,88	32,73
PALO ALTO NETW...		301,95	17:35	-1,30%	310,10	301,50	304,15
PARKER-HANNIFI...		566,40	17:35	+5,58%	568,00	564,60	561,20
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
PAYPAL HDGS IN...		71,06	17:35	+9,80%	71,63	69,95	69,94
PEPSICO INC. ...		151,86	17:35	-0,74%	152,72	151,50	152,10
PFIZER INC. ...		25,76	17:35	+2,46%	26,09	25,43	26,27
PHILIP MORRIS ...		108,30	17:35	+1,46%	108,40	107,40	109,70
PHILLIPS 66 ...		117,54	17:35	-2,61%	119,66	116,18	117,22
PROCTER GAMBLE		155,10	17:35	+3,15%	156,00	154,00	154,94
QUALCOMM INC. ...		151,68	17:35	-1,64%	157,46	149,70	150,56
RTX CORP. ...		108,68	17:35	+0,94%	108,68	107,90	108,34
S+P GLOBAL INC...		457,80	17:35	+3,77%	463,80	457,80	462,50
SALESFORCE INC...		245,85	17:35	+2,53%	248,80	244,45	246,60
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
SERVICENOW INC...		784,70	17:35	+12,34%	809,50	784,70	802,70
STARBUCKS CORP.		87,08	17:35	+1,95%	88,55	85,49	85,68
STATE STREET C...		79,55	17:35	+8,27%	79,55	79,55	79,08
SUPER MICRO CO...		356,30	17:39	-24,89%	434,80	342,60	415,40
SYNOPSYS INC. ...		458,45	17:35	-7,76%	470,65	458,45	454,95
SYSCO CORP. ...		69,24	17:35	-1,49%	69,24	69,24	68,93
T-MOBILE US IN...		181,78	17:35	+3,47%	183,34	181,10	182,00
T.ROW.PR.GRP ...		97,41	17:35	-0,41%	97,41	97,41	96,53
TARGET CORP. ...		139,36	17:35	-0,97%	140,72	139,36	139,52
TESLA INC. DL ...		227,35	17:41	+16,15%	235,80	225,50	228,65
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
TEXAS INSTR. ...		185,16	17:35	-0,84%	189,32	185,16	183,38
THERMO FISH.SC...		551,00	17:35	+1,41%	551,20	537,00	538,40
TJX COS INC. ...		105,42	17:35	-1,18%	106,72	105,42	105,26
U.S. BANCORP ...		40,39	17:35	+0,05%	40,39	40,39	40,46
UBER TECH. ...		67,78	17:35	+3,78%	70,40	67,32	69,50
UNION PAC. ...		219,40	17:35	+1,43%	219,40	219,40	220,85
UTD AIRLINES H...		51,80	17:35	+22,35%	51,80	48,88	48,59
UNITEDHEALTH G...		513,60	17:35	-0,89%	518,00	513,60	517,60
VERIZON COMM. ...		39,98	17:35	+8,73%	40,37	39,85	40,05
VERTEX PHARMAC...		415,15	17:35	-4,16%	415,15	413,05	414,05
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
VIATRIS INC. ...		10,26	17:35	-1,82%	10,29	10,07	10,23
VISA INC. CL. ...		243,65	17:35	+3,88%	245,20	242,50	241,50
WALGREENS BOOT...		7,52	17:35	-15,71%	7,60	7,40	7,48
WALMART DL-,10		71,69	17:35	+7,63%	73,30	71,69	72,48
DISNEY (WALT) ...		84,79	17:35	+3,64%	85,23	84,24	83,92
WB DISCOVERY S...		7,31	17:35	+4,29%	7,50	7,30	7,40
WASTE MANAGEMENT		185,48	17:35	-0,65%	187,34	185,48	186,40
WELLS FARGO + ...		50,25	17:35	-5,36%	50,25	47,84	48,01
XYLEM INC. ...		120,30	17:35	-1,78%	120,30	120,30	120,00
YUM BRANDS		122,80	17:35	-1,11%	122,80	122,00	118,90
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
ZOETIS INC. CL...		173,60	17:35	+7,78%	173,60	173,60	172,82

2024 Infront Financial Technology GmbH
Impressum