Kursliste - S&P 500 (XETRA)
| S&P 500 |
| WKN |
|
|
| Börse | S&P Indizes |
| Aktueller Kurs | 5.477,79 |
| Kurszeit | 18:42 |
| Differenz | +13,17 |
| Differenz (in %) | +0,24% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
 |
S&P 500 |
|
5.477,79 |
18:42 |
+4,26% |
5.490,66 |
5.458,50 |
5.464,62 |
 |
|
3M CO. ... |
|
96,29 |
17:38 |
+15,45% |
96,34 |
94,78 |
95,43 |
|
|
ABBOTT LABS |
|
98,71 |
17:35 |
-2,91% |
98,80 |
97,77 |
98,86 |
|
|
ABBVIE INC. ... |
|
160,68 |
17:35 |
-0,60% |
161,44 |
158,02 |
160,02 |
|
|
ADOBE INC. |
|
493,80 |
17:35 |
+5,50% |
499,85 |
493,40 |
494,70 |
|
|
ADVANCED MIC.D... |
|
150,66 |
17:38 |
-9,96% |
151,06 |
147,38 |
150,76 |
|
|
AFLAC INC. ... |
|
84,80 |
17:35 |
+8,13% |
84,80 |
84,24 |
84,08 |
|
|
AIR PROD. CHEM... |
|
254,00 |
17:35 |
+17,63% |
256,50 |
254,00 |
255,00 |
|
|
AIRBNB INC. ... |
|
139,32 |
17:35 |
-11,73% |
139,80 |
138,40 |
138,04 |
|
|
ALBEMARLE CORP... |
|
89,10 |
17:35 |
-23,77% |
89,29 |
87,32 |
88,63 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
ALPHABET INC.C... |
|
167,18 |
17:35 |
+23,60% |
168,38 |
166,70 |
167,90 |
|
|
ALPHABET INC.C... |
|
168,54 |
17:38 |
+23,78% |
169,52 |
167,96 |
169,36 |
|
|
ALTRIA GRP INC... |
|
43,13 |
17:35 |
+7,75% |
43,18 |
42,53 |
42,64 |
|
|
AMAZON.COM INC... |
|
175,30 |
17:42 |
+5,95% |
177,80 |
174,24 |
175,46 |
|
|
AMERICAN AIRLI... |
|
10,48 |
17:35 |
-22,02% |
10,55 |
10,48 |
10,52 |
|
|
AMER. EXPRESS ... |
|
216,85 |
17:35 |
+1,76% |
217,60 |
214,60 |
214,45 |
|
|
AMER.INTL GRP ... |
|
70,83 |
17:35 |
-0,76% |
70,83 |
69,91 |
69,78 |
|
|
AMERICAN WATER... |
|
123,85 |
17:35 |
+12,73% |
124,00 |
122,90 |
121,95 |
|
|
AMGEN INC. ... |
|
294,00 |
17:35 |
+14,59% |
294,00 |
285,40 |
289,90 |
|
|
APPLE INC. |
|
198,18 |
17:35 |
+24,66% |
198,20 |
192,46 |
197,54 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
APPLIED MATERI... |
|
216,45 |
17:35 |
+12,56% |
220,65 |
215,05 |
221,25 |
|
|
ARCHER DANIELS... |
|
57,76 |
17:35 |
-0,76% |
57,78 |
56,91 |
56,90 |
|
|
AT + T INC. ... |
|
17,39 |
17:35 |
+9,79% |
17,39 |
17,12 |
17,05 |
|
|
AUTOM. DATA PR... |
|
232,50 |
17:35 |
+1,35% |
232,50 |
232,50 |
231,45 |
|
|
BAKER HUGHES CO. |
|
30,21 |
19.06. / 17:35 |
-4,65% |
29,91 |
29,91 |
29,62 |
|
|
BANK AMERICA ... |
|
37,47 |
17:35 |
+8,27% |
37,50 |
36,59 |
37,08 |
|
|
BECTON, DICKIN... |
|
221,50 |
17:35 |
+1,90% |
223,50 |
221,50 |
223,30 |
|
|
BERKSH. H.B NE... |
|
388,15 |
17:35 |
+0,18% |
388,30 |
381,70 |
383,10 |
|
|
BIOGEN INC. DL... |
|
212,20 |
17:35 |
+3,57% |
212,20 |
207,60 |
209,00 |
|
|
BLACKROCK CL.... |
|
747,50 |
17:35 |
-5,02% |
750,40 |
735,10 |
732,60 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
BOEING CO. ... |
|
167,04 |
17:35 |
-4,26% |
168,20 |
162,58 |
166,12 |
|
|
BOOKING HLDGS ... |
|
3.719,00 |
17:35 |
+10,71% |
3.755,00 |
3.719,00 |
3.707,00 |
|
|
BOSTON SCIENTI... |
|
72,50 |
17:35 |
+16,71% |
73,00 |
72,50 |
72,50 |
|
|
BRISTOL-MYERS ... |
|
39,16 |
17:35 |
-17,92% |
39,50 |
39,01 |
38,62 |
|
|
BROADCOM INC. ... |
|
1.509,40 |
17:38 |
+24,35% |
1.584,00 |
1.499,20 |
1.590,00 |
|
|
CAPITAL ONE FI... |
|
127,00 |
21.06. / 17:35 |
-2,65% |
127,00 |
127,00 |
127,00 |
|
|
CARRIER GLBL C... |
|
60,38 |
17:35 |
+7,17% |
60,38 |
59,59 |
58,70 |
|
|
CATERPILLAR IN... |
|
310,50 |
17:35 |
-8,03% |
310,50 |
303,50 |
307,00 |
|
|
CHEVRON CORP. ... |
|
147,56 |
17:35 |
+3,93% |
147,88 |
145,12 |
146,92 |
|
|
CISCO SYSTEMS ... |
|
44,31 |
17:35 |
-2,79% |
44,52 |
44,11 |
44,39 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
CITIGROUP INC.... |
|
56,90 |
17:35 |
+0,36% |
56,91 |
55,87 |
55,82 |
|
|
COCA-COLA CO. ... |
|
59,44 |
17:35 |
+5,91% |
59,60 |
58,53 |
58,71 |
|
|
COLGATE-PALMOL... |
|
91,93 |
17:35 |
+11,92% |
91,93 |
90,22 |
90,85 |
|
|
COMCAST CORP. ... |
|
36,02 |
17:35 |
-8,29% |
36,02 |
35,49 |
35,59 |
|
|
CONOCOPHILLIPS... |
|
104,32 |
09:04 |
-6,91% |
104,32 |
104,32 |
104,36 |
|
|
CORNING INC. ... |
|
37,48 |
17:35 |
+26,96% |
37,84 |
37,48 |
37,67 |
|
|
CORTEVA INC. ... |
|
49,28 |
17:35 |
-3,95% |
49,54 |
49,28 |
49,03 |
|
|
COSTCO WHOLESA... |
|
792,00 |
17:35 |
+16,62% |
797,10 |
787,60 |
804,80 |
|
|
CVS HEALTH COR... |
|
57,37 |
17:35 |
-20,32% |
57,67 |
57,22 |
56,91 |
|
|
DANAHER CORP. ... |
|
240,35 |
17:35 |
+1,05% |
240,35 |
236,60 |
236,90 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
DEERE CO. ... |
|
356,30 |
17:35 |
-3,23% |
356,60 |
349,75 |
353,05 |
|
|
DEVON ENERGY C... |
|
43,08 |
15:02 |
-2,45% |
43,08 |
43,08 |
43,04 |
|
|
DEXCOM INC. ... |
|
107,24 |
21.06. / 17:35 |
-13,54% |
109,24 |
107,24 |
107,24 |
|
|
DOW INC. ... |
|
50,79 |
17:35 |
-4,54% |
50,79 |
50,54 |
50,26 |
|
|
DUPONT DE NEMO... |
|
75,35 |
17:35 |
+8,19% |
75,35 |
75,35 |
74,37 |
|
|
EBAY INC. ... |
|
50,99 |
17:35 |
+6,73% |
50,99 |
50,49 |
50,79 |
|
|
EDWARDS LIFESC... |
|
85,77 |
17:35 |
-2,98% |
85,77 |
84,67 |
84,64 |
|
|
EL. ARTS INC. ... |
|
131,84 |
17:35 |
+6,27% |
131,84 |
130,96 |
128,58 |
|
|
ELI LILLY |
|
836,70 |
17:35 |
+16,29% |
836,70 |
823,30 |
827,70 |
|
|
ENPHASE ENERGY... |
|
98,92 |
17:35 |
-4,72% |
101,12 |
98,88 |
100,42 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
ESTEE LAUDER C... |
|
107,00 |
21.06. / 17:35 |
-20,23% |
107,00 |
105,00 |
107,00 |
|
|
ETSY INC. ... |
|
56,72 |
17:35 |
-12,28% |
56,72 |
56,05 |
55,84 |
|
|
EXPEDIA GRP IN... |
|
119,30 |
17:35 |
-7,23% |
119,66 |
118,42 |
117,30 |
|
|
EXXON MOBIL CO... |
|
105,70 |
17:35 |
+1,01% |
105,74 |
103,56 |
104,96 |
|
|
FEDEX CORP. ... |
|
239,40 |
17:35 |
-1,57% |
239,40 |
235,70 |
238,70 |
|
|
FIRST SOLAR IN... |
|
243,50 |
17:35 |
+73,22% |
247,35 |
237,90 |
243,90 |
|
|
FORD MOTOR ... |
|
11,06 |
17:31 |
-5,55% |
11,10 |
11,04 |
11,03 |
|
|
FREEPORT-MCMOR... |
|
46,59 |
17:35 |
+8,71% |
47,18 |
46,22 |
45,83 |
|
|
GE AEROSPACE ... |
|
152,50 |
17:35 |
+17,86% |
154,00 |
152,00 |
152,00 |
|
|
GENL DYNAMICS ... |
|
280,40 |
17:35 |
+7,63% |
280,40 |
277,20 |
279,65 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
GENL MILLS ... |
|
63,23 |
17:36 |
+0,56% |
63,23 |
62,64 |
62,72 |
|
|
GENERAL MOTORS... |
|
44,65 |
17:31 |
+12,42% |
44,65 |
44,58 |
44,48 |
|
|
GILEAD SCIENCE... |
|
66,44 |
17:35 |
-2,44% |
66,85 |
65,79 |
65,32 |
|
|
GOLDMAN SACHS ... |
|
427,80 |
17:35 |
+14,85% |
427,80 |
420,25 |
424,90 |
|
|
HALLIBURTON CO... |
|
31,91 |
17:35 |
-11,10% |
31,91 |
31,41 |
31,17 |
|
|
HERSHEY CO. ... |
|
173,76 |
17:35 |
-6,43% |
174,16 |
170,48 |
170,66 |
|
|
HEWLETT PACKAR... |
|
19,49 |
17:35 |
+22,38% |
19,65 |
19,33 |
19,47 |
|
|
HOME DEPOT INC... |
|
329,75 |
17:35 |
-8,24% |
334,30 |
329,75 |
332,25 |
|
|
HONEYWELL INTL... |
|
202,80 |
17:35 |
+9,01% |
203,15 |
199,90 |
202,20 |
|
|
HP INC ... |
|
33,97 |
17:35 |
+22,70% |
34,17 |
33,78 |
34,00 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
IDEXX LABS INC... |
|
462,20 |
17:35 |
-6,39% |
462,20 |
462,20 |
464,60 |
|
|
ILL. TOOL WKS |
|
227,30 |
17:35 |
-8,04% |
227,30 |
225,50 |
226,60 |
|
|
ILLUMINA INC. ... |
|
102,24 |
17:35 |
-20,14% |
102,70 |
100,86 |
100,86 |
|
|
INTEL CORP. ... |
|
28,78 |
17:35 |
-26,86% |
29,25 |
28,69 |
29,00 |
|
|
INTL PAPER ... |
|
43,48 |
17:35 |
+19,35% |
43,48 |
42,81 |
42,99 |
|
|
INTL BUS. MACH... |
|
164,86 |
17:35 |
-8,26% |
166,12 |
160,62 |
161,28 |
|
|
INTUIT INC. ... |
|
583,10 |
17:35 |
-3,15% |
592,00 |
581,90 |
583,70 |
|
|
INTUITIVE SURG... |
|
404,70 |
17:35 |
+11,34% |
404,70 |
398,40 |
404,50 |
|
|
JOHNSON + JOHN... |
|
139,34 |
17:35 |
-2,58% |
139,36 |
138,20 |
138,86 |
|
|
JPMORGAN CHASE... |
|
184,88 |
17:35 |
+0,59% |
185,38 |
183,00 |
182,42 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
KELLANOVA CO. ... |
|
53,22 |
17:30 |
+6,02% |
53,22 |
53,22 |
53,80 |
|
|
KIMBERLY-CLARK... |
|
130,78 |
17:35 |
+15,35% |
130,78 |
130,56 |
130,72 |
|
|
KLA CORP. ... |
|
749,70 |
17:35 |
+15,21% |
766,20 |
748,30 |
768,60 |
|
|
KRAFT HEINZ CO... |
|
30,96 |
17:35 |
-4,97% |
30,96 |
30,70 |
30,63 |
|
|
KROGER CO. ... |
|
48,87 |
20.06. / 17:30 |
-5,79% |
49,07 |
48,61 |
48,87 |
|
|
L3HARRIS TECHS... |
|
211,30 |
17:35 |
+7,44% |
211,30 |
210,40 |
209,90 |
|
|
LAM RESEARCH C... |
|
968,10 |
17:35 |
+7,82% |
985,40 |
959,20 |
988,90 |
|
|
LINDE PLC ... |
|
414,00 |
17:44 |
-4,05% |
415,60 |
410,40 |
411,60 |
|
|
LOCKHEED MARTI... |
|
440,10 |
17:35 |
+8,56% |
443,00 |
435,00 |
437,75 |
|
|
LULULEMON ATHL... |
|
293,40 |
17:35 |
-34,16% |
293,50 |
290,25 |
290,75 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
MASTERCARD INC... |
|
430,00 |
17:35 |
-6,26% |
431,40 |
423,65 |
422,00 |
|
|
MCDONALDS CORP... |
|
241,95 |
17:35 |
-6,94% |
243,20 |
240,50 |
241,50 |
|
|
MEDTRONIC PLC ... |
|
76,15 |
17:35 |
-1,29% |
76,55 |
75,53 |
75,83 |
|
|
MERCK CO. ... |
|
123,20 |
17:35 |
+6,95% |
123,20 |
122,00 |
121,20 |
|
|
META PLATF. A... |
|
467,80 |
17:35 |
-1,39% |
472,95 |
462,55 |
463,15 |
|
|
MICRON TECHN. ... |
|
130,24 |
17:35 |
+26,94% |
133,72 |
128,96 |
131,06 |
|
|
MICROSOFT D... |
|
419,45 |
17:35 |
+6,13% |
421,00 |
416,10 |
419,75 |
|
|
MODERNA INC. ... |
|
127,82 |
17:35 |
+29,89% |
127,82 |
124,12 |
126,36 |
|
|
MONDELEZ INTL ... |
|
62,07 |
17:30 |
-5,27% |
62,54 |
62,07 |
62,37 |
|
|
MORGAN STANLEY... |
|
90,54 |
17:35 |
+6,99% |
90,55 |
89,87 |
90,57 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
MSCI INC. A ... |
|
458,90 |
17:35 |
-12,87% |
458,90 |
449,20 |
453,30 |
|
|
NASDAQ INC. ... |
|
56,54 |
17:35 |
-1,55% |
56,66 |
55,77 |
54,75 |
|
|
NETFLIX INC. ... |
|
624,00 |
17:35 |
+9,95% |
642,00 |
622,90 |
635,60 |
|
|
NEWMONT CORP. ... |
|
39,83 |
17:35 |
+25,51% |
40,10 |
39,33 |
39,80 |
|
|
NIKE INC. B |
|
91,20 |
17:35 |
-3,69% |
91,26 |
90,13 |
89,82 |
|
|
NORTHROP GRUMM... |
|
405,30 |
17:35 |
-6,93% |
407,50 |
404,00 |
401,80 |
|
|
NVIDIA CORP. ... |
|
112,34 |
17:44 |
+40,74% |
118,56 |
110,24 |
119,72 |
|
|
OCCIDENTAL PET... |
|
58,48 |
17:35 |
-0,47% |
58,59 |
56,92 |
58,31 |
|
|
ON SEMICOND. ... |
|
63,96 |
17:35 |
-9,43% |
63,96 |
63,96 |
64,36 |
|
|
ONEOK INC. (NE... |
|
75,48 |
17:35 |
+4,31% |
75,67 |
74,95 |
75,19 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
ORACLE CORP. ... |
|
131,20 |
17:35 |
+10,51% |
132,64 |
130,30 |
133,16 |
|
|
PALO ALTO NETW... |
|
297,85 |
17:35 |
+11,96% |
302,85 |
295,90 |
298,10 |
|
|
PARKER-HANNIFI... |
|
479,40 |
17:35 |
-7,61% |
479,40 |
471,70 |
472,00 |
|
|
PAYPAL HDGS IN... |
|
56,20 |
17:35 |
-8,15% |
56,59 |
55,74 |
56,09 |
|
|
PEPSICO INC. ... |
|
156,44 |
17:35 |
-0,72% |
157,92 |
156,00 |
156,60 |
|
|
PFIZER INC. ... |
|
26,08 |
17:35 |
+2,58% |
26,24 |
25,82 |
25,92 |
|
|
PHILIP MORRIS ... |
|
94,25 |
17:35 |
+10,18% |
94,36 |
93,04 |
92,79 |
|
|
PHILLIPS 66 ... |
|
129,56 |
17:35 |
-10,22% |
129,56 |
129,56 |
129,60 |
|
|
PROCTER GAMBLE |
|
157,40 |
17:35 |
+6,12% |
157,86 |
155,88 |
156,74 |
|
|
QUALCOMM INC. ... |
|
191,48 |
17:35 |
+26,36% |
199,38 |
189,20 |
199,64 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
RTX CORP. ... |
|
99,62 |
17:35 |
+14,87% |
99,94 |
98,19 |
99,11 |
|
|
S+P GLOBAL INC... |
|
415,30 |
17:35 |
+3,52% |
416,10 |
409,30 |
409,60 |
|
|
SALESFORCE INC... |
|
226,05 |
17:35 |
-20,74% |
229,20 |
224,25 |
227,00 |
|
|
SERVICENOW INC... |
|
695,00 |
17:35 |
-3,83% |
701,80 |
689,90 |
692,60 |
|
|
STARBUCKS CORP. |
|
74,11 |
17:35 |
-11,45% |
74,83 |
73,85 |
74,61 |
|
|
STATE STREET C... |
|
68,44 |
17:35 |
+1,30% |
68,44 |
68,44 |
67,50 |
|
|
SUPER MICRO CO... |
|
784,30 |
17:35 |
--% |
845,10 |
775,00 |
848,00 |
|
|
SYNOPSYS INC. ... |
|
558,70 |
17:35 |
+0,50% |
567,10 |
555,70 |
568,30 |
|
|
SYSCO CORP. ... |
|
69,31 |
17:35 |
-8,30% |
69,31 |
68,32 |
68,26 |
|
|
T-MOBILE US IN... |
|
166,10 |
17:35 |
+11,44% |
166,10 |
164,60 |
164,34 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
T.ROW.PR.GRP ... |
|
110,98 |
17:35 |
+0,52% |
111,56 |
109,68 |
110,40 |
|
|
TARGET CORP. ... |
|
140,14 |
17:35 |
-14,27% |
140,14 |
136,68 |
133,22 |
|
|
TESLA INC. DL ... |
|
172,74 |
17:35 |
+6,29% |
175,44 |
170,00 |
170,46 |
|
|
TEXAS INSTR. ... |
|
181,96 |
17:35 |
+15,73% |
183,02 |
181,84 |
184,32 |
|
|
THERMO FISH.SC... |
|
531,30 |
17:35 |
-1,69% |
532,00 |
521,20 |
529,30 |
|
|
TJX COS INC. ... |
|
103,78 |
17:35 |
+14,01% |
103,98 |
103,76 |
103,74 |
|
|
U.S. BANCORP ... |
|
36,42 |
21.06. / 17:35 |
-6,17% |
36,42 |
36,42 |
36,42 |
|
|
UBER TECH. ... |
|
65,75 |
17:35 |
-12,16% |
65,95 |
64,97 |
65,44 |
|
|
UNION PAC. ... |
|
212,90 |
17:35 |
-7,57% |
212,90 |
211,50 |
211,00 |
|
|
UTD AIRLINES H... |
|
45,81 |
17:35 |
+5,57% |
45,81 |
45,81 |
44,93 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
UNITEDHEALTH G... |
|
455,40 |
17:35 |
-0,11% |
456,75 |
450,95 |
450,60 |
|
|
VERIZON COMM. ... |
|
38,13 |
17:35 |
+2,51% |
38,13 |
37,50 |
37,42 |
|
|
VERTEX PHARMAC... |
|
438,95 |
17:35 |
+13,47% |
441,15 |
434,40 |
436,70 |
|
|
VIATRIS INC. ... |
|
9,89 |
17:35 |
-11,61% |
9,90 |
9,68 |
9,59 |
|
|
VISA INC. CL. ... |
|
261,10 |
17:35 |
-3,54% |
261,10 |
256,25 |
257,60 |
|
|
WALGREENS BOOT... |
|
14,99 |
17:35 |
-20,94% |
15,09 |
14,85 |
14,96 |
|
|
WALMART DL-,10 |
|
64,27 |
17:35 |
+13,23% |
64,28 |
63,27 |
63,95 |
|
|
DISNEY (WALT) ... |
|
95,52 |
17:35 |
-10,97% |
95,70 |
95,00 |
95,28 |
|
|
WB DISCOVERY S... |
|
6,73 |
17:35 |
-17,97% |
6,74 |
6,66 |
6,62 |
|
|
WASTE MANAGEMENT |
|
197,10 |
17:39 |
+0,46% |
197,26 |
194,72 |
195,06 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
WELLS FARGO + ... |
|
55,11 |
17:35 |
+2,66% |
55,23 |
54,23 |
54,27 |
|
|
XYLEM INC. ... |
|
130,10 |
17:35 |
+8,26% |
130,35 |
128,85 |
129,25 |
|
|
YUM BRANDS |
|
124,90 |
17:35 |
+0,09% |
125,95 |
124,90 |
125,50 |
|
|
ZOETIS INC. CL... |
|
162,00 |
17:35 |
+1,60% |
162,02 |
156,98 |
159,36 |
|
