Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.464,62
Kurszeit	21.06.
Differenz	-8,55
Differenz (in %)	-0,16%
		– 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		5.464,62	21.06.	+2,69%	5.478,31	5.452,03	5.464,62
3M CO. ...		95,43	21.06. / 17:35	-0,26%	95,58	94,23	95,43
ABBOTT LABS		98,86	21.06. / 17:35	+4,06%	99,70	98,58	98,86
ABBVIE INC. ...		160,02	21.06. / 17:35	+6,09%	161,00	158,98	160,02
ADOBE INC.		494,70	21.06. / 17:35	+11,70%	496,40	488,55	494,70
ADVANCED MIC.D...		150,76	21.06. / 17:42	-0,51%	152,72	147,94	150,76
AFLAC INC. ...		84,08	21.06. / 17:35	+4,19%	84,34	83,60	84,08
AIR PROD. CHEM...		255,00	21.06. / 17:35	+4,85%	255,50	250,30	255,00
AIRBNB INC. ...		138,04	21.06. / 17:35	+3,35%	140,38	136,72	138,04
ALBEMARLE CORP...		88,63	21.06. / 17:35	-24,42%	88,82	87,10	88,63
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
ALPHABET INC.C...		167,90	21.06. / 17:35	+2,83%	168,12	164,40	167,90
ALPHABET INC.C...		169,36	21.06. / 17:35	+2,78%	169,54	165,10	169,36
ALTRIA GRP INC...		42,64	21.06. / 17:35	+2,57%	43,00	42,33	42,64
AMAZON.COM INC...		175,46	21.06. / 17:35	+4,94%	176,00	173,12	175,46
AMERICAN AIRLI...		10,52	21.06. / 17:35	-19,97%	10,59	10,39	10,52
AMER. EXPRESS ...		214,45	21.06. / 17:35	-4,14%	215,55	214,20	214,45
AMER.INTL GRP ...		69,78	21.06. / 17:35	-3,74%	69,78	69,78	69,78
AMERICAN WATER...		121,95	21.06. / 17:35	-0,49%	122,55	120,50	121,95
AMGEN INC. ...		289,90	21.06. / 17:35	+0,57%	292,85	289,15	289,90
APPLE INC.		197,54	21.06. / 17:35	+11,50%	198,30	195,20	197,54
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
APPLIED MATERI...		221,25	21.06. / 17:35	+9,87%	225,30	219,30	221,25
ARCHER DANIELS...		56,90	21.06. / 17:35	+0,96%	57,00	56,83	56,90
AT + T INC. ...		17,05	21.06. / 17:35	+7,46%	17,06	16,86	17,05
AUTOM. DATA PR...		231,45	21.06. / 17:35	+0,43%	231,45	231,20	231,45
BAKER HUGHES CO.		29,62	19.06. / 17:35	-3,63%	29,91	29,91	29,62
BANK AMERICA ...		37,08	21.06. / 17:35	+3,22%	37,43	37,08	37,08
BECTON, DICKIN...		223,30	21.06. / 17:35	+2,93%	223,30	221,80	223,30
BERKSH. H.B NE...		383,10	21.06. / 17:35	+0,26%	384,15	381,35	383,10
BIOGEN INC. DL...		209,00	21.06. / 17:35	-0,05%	212,20	208,50	209,00
BLACKROCK CL....		732,60	21.06. / 17:35	+0,05%	737,00	728,70	732,60
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
BOEING CO. ...		166,12	21.06. / 17:35	-2,48%	166,12	164,20	166,12
BOOKING HLDGS ...		3.707,00	21.06. / 17:35	+6,25%	3.736,00	3.700,00	3.707,00
BOSTON SCIENTI...		72,50	21.06. / 17:35	+3,57%	72,50	72,50	72,50
BRISTOL-MYERS ...		38,62	21.06. / 17:35	-2,13%	39,12	38,09	38,62
BROADCOM INC. ...		1.590,00	21.06. / 17:35	+22,76%	1.630,00	1.572,80	1.590,00
CAPITAL ONE FI...		127,00	21.06. / 17:35	-2,31%	127,00	127,00	127,00
CARRIER GLBL C...		58,70	21.06. / 17:35	-3,82%	59,97	58,70	58,70
CATERPILLAR IN...		307,00	21.06. / 17:35	-7,39%	309,00	307,00	307,00
CHEVRON CORP. ...		146,92	21.06. / 17:43	-0,81%	147,50	146,22	146,92
CISCO SYSTEMS ...		44,39	21.06. / 17:35	+2,40%	44,50	43,54	44,39
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
CITIGROUP INC....		55,82	21.06. / 17:35	-5,53%	56,66	55,82	55,82
COCA-COLA CO. ...		58,71	21.06. / 17:35	+2,58%	59,01	57,98	58,71
COLGATE-PALMOL...		90,85	21.06. / 17:35	+4,05%	90,85	90,33	90,85
COMCAST CORP. ...		35,59	21.06. / 17:35	-2,16%	36,01	35,25	35,59
CONOCOPHILLIPS...		104,36	21.06. / 17:35	-6,65%	104,36	103,46	104,36
CORNING INC. ...		37,67	21.06. / 17:35	+14,58%	37,77	37,14	37,67
CORTEVA INC. ...		49,03	21.06. / 17:35	-5,59%	49,03	48,80	49,03
COSTCO WHOLESA...		804,80	21.06. / 17:35	+9,68%	809,50	801,30	804,80
CVS HEALTH COR...		56,91	21.06. / 17:35	+8,03%	57,24	56,85	56,91
DANAHER CORP. ...		236,90	21.06. / 17:35	-3,74%	237,15	231,95	236,90
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
DEERE CO. ...		353,05	21.06. / 17:35	-1,00%	356,20	350,65	353,05
DEVON ENERGY C...		43,04	21.06. / 17:35	-5,90%	43,04	43,04	43,04
DEXCOM INC. ...		107,24	21.06. / 17:35	-10,96%	109,24	107,24	107,24
DOW INC. ...		50,26	21.06. / 17:35	-6,42%	50,28	50,21	50,26
DUPONT DE NEMO...		74,37	21.06. / 17:35	+1,82%	74,42	74,37	74,37
EBAY INC. ...		50,79	21.06. / 17:35	+6,09%	50,79	50,18	50,79
EDWARDS LIFESC...		84,64	21.06. / 17:35	+1,76%	84,64	83,00	84,64
EL. ARTS INC. ...		128,58	21.06. / 17:35	+9,08%	128,58	127,88	128,58
ELI LILLY		827,70	21.06. / 17:35	+11,85%	832,00	821,80	827,70
ENPHASE ENERGY...		100,42	21.06. / 17:35	-2,03%	102,36	99,12	100,42
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
ESTEE LAUDER C...		107,00	21.06. / 17:35	-11,10%	107,00	105,00	107,00
ETSY INC. ...		55,84	21.06. / 17:35	-5,15%	56,30	54,12	55,84
EXPEDIA GRP IN...		117,30	21.06. / 17:35	+13,80%	117,64	117,30	117,30
EXXON MOBIL CO...		104,96	21.06. / 17:35	-4,06%	105,36	104,20	104,96
FEDEX CORP. ...		238,70	21.06. / 17:35	+2,49%	238,70	233,75	238,70
FIRST SOLAR IN...		243,90	21.06. / 17:35	+28,78%	248,05	238,55	243,90
FORD MOTOR ...		11,03	21.06. / 17:35	-1,18%	11,12	11,03	11,03
FREEPORT-MCMOR...		45,83	21.06. / 17:35	-8,69%	46,80	45,56	45,83
GE AEROSPACE ...		152,00	21.06. / 17:35	+3,05%	154,00	150,50	152,00
GENL DYNAMICS ...		279,65	21.06. / 17:35	+1,16%	279,65	279,10	279,65
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
GENL MILLS ...		62,72	21.06. / 17:35	-4,13%	62,74	61,90	62,72
GENERAL MOTORS...		44,48	21.06. / 17:35	+8,31%	44,84	44,17	44,48
GILEAD SCIENCE...		65,32	21.06. / 17:35	+7,06%	69,00	64,25	65,32
GOLDMAN SACHS ...		424,90	21.06. / 17:35	-1,31%	430,55	424,90	424,90
HALLIBURTON CO...		31,17	21.06. / 17:35	-10,93%	31,40	31,07	31,17
HERSHEY CO. ...		170,66	21.06. / 17:35	-10,59%	170,66	169,96	170,66
HEWLETT PACKAR...		19,47	21.06. / 17:35	+19,97%	20,10	19,40	19,47
HOME DEPOT INC...		332,25	21.06. / 17:35	+8,73%	333,05	329,05	332,25
HONEYWELL INTL...		202,20	21.06. / 17:35	+7,73%	202,20	198,86	202,20
HP INC ...		34,00	21.06. / 17:35	+15,45%	34,00	33,66	34,00
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
IDEXX LABS INC...		464,60	21.06. / 17:35	-3,91%	464,60	464,60	464,60
ILL. TOOL WKS		226,60	21.06. / 17:35	-1,26%	226,70	225,40	226,60
ILLUMINA INC. ...		100,86	21.06. / 17:35	+1,56%	101,60	100,02	100,86
INTEL CORP. ...		29,00	21.06. / 17:35	-0,91%	29,18	28,58	29,00
INTL PAPER ...		42,99	21.06. / 17:35	+13,11%	42,99	42,99	42,99
INTL BUS. MACH...		161,28	21.06. / 17:35	+0,74%	163,16	161,28	161,28
INTUIT INC. ...		583,70	21.06. / 17:35	-5,07%	585,50	574,70	583,70
INTUITIVE SURG...		404,50	21.06. / 17:35	+10,14%	406,45	400,90	404,50
JOHNSON + JOHN...		138,86	21.06. / 17:35	-0,34%	139,42	137,54	138,86
JPMORGAN CHASE...		182,42	21.06. / 17:35	-0,14%	186,06	182,16	182,42
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
KELLANOVA CO. ...		53,80	21.06. / 17:35	-4,96%	53,86	53,34	53,80
KIMBERLY-CLARK...		130,72	21.06. / 17:35	+7,01%	131,40	129,46	130,72
KLA CORP. ...		768,60	21.06. / 17:35	+8,74%	781,40	767,20	768,60
KRAFT HEINZ CO...		30,63	21.06. / 17:35	-6,30%	30,90	30,37	30,63
KROGER CO. ...		48,87	20.06. / 17:30	-1,43%	49,07	48,61	48,87
L3HARRIS TECHS...		209,90	21.06. / 17:35	+1,65%	209,90	209,90	209,90
LAM RESEARCH C...		988,90	21.06. / 17:35	+12,45%	996,90	982,30	988,90
LINDE PLC ...		411,60	21.06. / 17:35	+2,92%	415,00	410,40	411,60
LOCKHEED MARTI...		437,75	21.06. / 17:35	+2,20%	438,35	430,65	437,75
LULULEMON ATHL...		290,75	21.06. / 17:35	-2,61%	292,70	290,00	290,75
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
MASTERCARD INC...		422,00	21.06. / 17:35	+0,46%	424,50	419,45	422,00
MCDONALDS CORP...		241,50	21.06. / 17:35	-1,03%	244,15	236,85	241,50
MEDTRONIC PLC ...		75,83	21.06. / 17:35	-3,07%	76,16	74,32	75,83
MERCK CO. ...		121,20	21.06. / 17:35	+0,60%	122,00	120,80	121,20
META PLATF. A...		463,15	21.06. / 17:35	+8,19%	470,65	463,15	463,15
MICRON TECHN. ...		131,06	21.06. / 17:35	+11,18%	137,40	127,56	131,06
MICROSOFT D...		419,75	21.06. / 17:35	+6,00%	420,60	415,20	419,75
MODERNA INC. ...		126,36	21.06. / 17:35	-1,34%	127,68	123,84	126,36
MONDELEZ INTL ...		62,37	21.06. / 17:35	-3,79%	62,37	61,26	62,37
MORGAN STANLEY...		90,57	21.06. / 17:35	-3,29%	91,74	90,03	90,57
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
MSCI INC. A ...		453,30	21.06. / 17:35	-3,51%	453,30	449,80	453,30
NASDAQ INC. ...		54,75	21.06. / 17:30	-4,22%	54,75	54,75	54,75
NETFLIX INC. ...		635,60	21.06. / 17:35	+6,82%	641,20	632,60	635,60
NEWMONT CORP. ...		39,80	21.06. / 17:35	-1,51%	40,24	39,62	39,80
NIKE INC. B		89,82	21.06. / 17:35	+5,93%	90,81	89,24	89,82
NORTHROP GRUMM...		401,80	21.06. / 17:35	-7,17%	404,40	401,80	401,80
NVIDIA CORP. ...		119,72	21.06. / 17:35	+37,01%	123,62	116,32	119,72
OCCIDENTAL PET...		58,31	21.06. / 17:35	-0,14%	58,89	58,24	58,31
ON SEMICOND. ...		64,36	21.06. / 17:35	-3,54%	64,36	64,36	64,36
ONEOK INC. (NE...		75,19	21.06. / 17:35	-1,73%	76,00	75,19	75,19
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
ORACLE CORP. ...		133,16	21.06. / 17:35	+15,81%	134,54	132,24	133,16
PALO ALTO NETW...		298,10	21.06. / 17:35	+3,58%	299,35	290,05	298,10
PARKER-HANNIFI...		472,00	21.06. / 17:35	-6,53%	478,30	472,00	472,00
PAYPAL HDGS IN...		56,09	21.06. / 17:35	-4,75%	56,51	55,61	56,09
PEPSICO INC. ...		156,60	21.06. / 17:35	-5,10%	158,00	155,32	156,60
PFIZER INC. ...		25,92	21.06. / 17:35	-0,90%	26,08	25,76	25,92
PHILIP MORRIS ...		92,79	21.06. / 17:35	+1,86%	93,96	92,79	92,79
PHILLIPS 66 ...		129,60	21.06. / 17:35	-3,04%	129,76	127,44	129,60
PROCTER GAMBLE		156,74	21.06. / 17:35	+1,42%	157,80	156,38	156,74
QUALCOMM INC. ...		199,64	21.06. / 17:35	+8,25%	201,75	196,02	199,64
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
RTX CORP. ...		99,11	21.06. / 17:35	+1,66%	99,11	97,30	99,11
S+P GLOBAL INC...		409,60	21.06. / 17:35	+1,40%	409,65	405,35	409,60
SALESFORCE INC...		227,00	21.06. / 17:35	-14,19%	228,55	224,80	227,00
SERVICENOW INC...		692,60	21.06. / 17:35	-3,04%	693,20	681,40	692,60
STARBUCKS CORP.		74,61	21.06. / 17:35	+3,93%	74,94	74,39	74,61
STATE STREET C...		67,50	21.06. / 17:35	-5,16%	67,50	67,50	67,50
SUPER MICRO CO...		848,00	21.06. / 17:35	±0,00%	875,90	819,70	848,00
SYNOPSYS INC. ...		568,30	21.06. / 17:35	+8,31%	573,10	565,10	568,30
SYSCO CORP. ...		68,26	21.06. / 17:35	-1,34%	68,26	67,84	68,26
T-MOBILE US IN...		164,34	21.06. / 17:35	+9,28%	166,66	163,86	164,34
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
T.ROW.PR.GRP ...		110,40	21.06. / 17:35	+3,75%	110,40	109,38	110,40
TARGET CORP. ...		133,22	20.06. / 17:35	-6,81%	133,22	132,98	133,22
TESLA INC. DL ...		170,46	21.06. / 17:35	+3,53%	172,08	168,74	170,46
TEXAS INSTR. ...		184,32	21.06. / 17:35	+0,71%	184,78	179,44	184,32
THERMO FISH.SC...		529,30	21.06. / 17:35	-2,60%	531,40	516,60	529,30
TJX COS INC. ...		103,74	21.06. / 17:35	+12,74%	103,88	103,74	103,74
U.S. BANCORP ...		36,42	21.06. / 17:35	-3,71%	36,42	36,42	36,42
UBER TECH. ...		65,44	21.06. / 17:35	+10,50%	66,14	64,80	65,44
UNION PAC. ...		211,00	21.06. / 17:35	-2,52%	211,40	209,75	211,00
UTD AIRLINES H...		44,93	21.06. / 17:35	-10,03%	44,93	44,93	44,93
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
UNITEDHEALTH G...		450,60	21.06. / 17:35	-5,88%	456,70	444,90	450,60
VERIZON COMM. ...		37,42	21.06. / 17:35	+2,94%	37,80	37,42	37,42
VERTEX PHARMAC...		436,70	21.06. / 17:35	+7,42%	444,10	436,25	436,70
VIATRIS INC. ...		9,59	21.06. / 17:35	-3,95%	9,69	9,50	9,59
VISA INC. CL. ...		257,60	21.06. / 17:35	+1,56%	259,85	257,35	257,60
WALGREENS BOOT...		14,96	21.06. / 17:35	-4,70%	14,96	14,78	14,96
WALMART DL-,10		63,95	21.06. / 17:35	+7,07%	64,02	63,40	63,95
DISNEY (WALT) ...		95,28	21.06. / 17:35	+0,01%	95,83	95,03	95,28
WB DISCOVERY S...		6,62	21.06. / 17:35	-10,10%	6,62	6,59	6,62
WASTE MANAGEMENT		195,06	21.06. / 17:35	+1,74%	195,62	194,50	195,06
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
WELLS FARGO + ...		54,27	21.06. / 17:35	-4,39%	54,86	54,20	54,27
XYLEM INC. ...		129,25	21.06. / 17:35	-2,93%	129,25	129,25	129,25
YUM BRANDS		125,50	21.06. / 17:35	-1,47%	125,50	125,00	125,50
ZOETIS INC. CL...		159,36	21.06. / 17:35	+0,09%	159,36	156,62	159,36

2024 Infront Financial Technology GmbH
Impressum