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

2024 Infront Financial Technology GmbH
Impressum