Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.302,73
Kurszeit	21:37
Differenz	+5,63
Differenz (in %)	+0,11%
		– Wert in PKT – Vortages-Schluss

Wertentwicklung:
Aktuell
1 Woche
1 Monat
3 Monate
1 Jahr

Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
S&P 500		5.302,73	21:37	+5,54%	5.305,45	5.283,59	5.297,10
3M CO. ...		97,11	17:35	+30,87%	97,15	95,75	96,13
ABBOTT LABS		95,86	17:35	-7,90%	97,01	95,86	96,58
ABBVIE INC. ...		152,08	17:35	-7,32%	152,30	150,90	149,68
ADOBE INC.		444,55	17:35	-19,61%	447,45	443,65	446,20
ADVANCED MIC.D...		153,52	17:35	-11,33%	156,30	149,24	153,20
AFLAC INC. ...		80,94	17:35	+8,37%	80,94	80,60	80,92
AIR PROD. CHEM...		237,70	17:35	+10,57%	237,70	235,60	235,00
AIRBNB INC. ...		135,28	17:35	-4,64%	135,78	134,92	135,38
ALBEMARLE CORP...		122,78	17:35	+9,00%	123,72	118,42	117,62
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
ALPHABET INC.C...		161,46	17:35	+20,72%	162,04	159,90	160,84
ALPHABET INC.C...		162,64	17:35	+20,81%	163,08	161,02	162,08
ALTRIA GRP INC...		42,33	17:35	+15,12%	42,55	42,31	42,39
AMAZON.COM INC...		169,78	17:35	+9,31%	170,52	169,00	171,20
AMERICAN AIRLI...		13,77	17:35	-3,08%	13,77	13,65	13,60
AMER. EXPRESS ...		223,30	17:35	+13,39%	223,80	221,75	223,35
AMER.INTL GRP ...		73,13	17:35	+13,78%	73,13	73,13	73,20
AMERICAN WATER...		123,30	17:35	+8,48%	124,25	122,90	122,75
AMGEN INC. ...		285,75	17:35	+8,98%	291,70	285,75	288,65
APPLE INC.		174,44	17:35	+3,24%	175,76	174,38	174,72
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
APPLIED MATERI...		196,88	17:35	+13,06%	200,90	194,24	199,84
ARCHER DANIELS...		56,40	17:35	+10,91%	56,63	56,37	56,83
AT + T INC. ...		15,90	17:35	+3,15%	16,05	15,90	15,86
AUTOM. DATA PR...		229,90	17:35	-2,37%	230,10	229,90	229,50
BAKER HUGHES CO.		30,53	17:35	+11,49%	30,58	30,04	30,35
BANK AMERICA ...		36,09	17:35	+14,19%	36,26	36,03	36,00
BECTON, DICKIN...		216,90	17:35	-1,40%	216,90	216,50	218,90
BERKSH. H.B NE...		381,75	17:35	+1,35%	383,05	380,70	382,50
BIOGEN INC. DL...		210,20	17:35	+3,67%	210,30	210,20	215,30
BLACKROCK CL....		743,70	17:35	+2,34%	745,60	741,80	748,10
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
BOEING CO. ...		167,12	17:44	-14,18%	169,14	167,12	167,98
BOOKING HLDGS ...		3.421,00	17:35	+0,89%	3.463,00	3.421,00	3.486,00
BOSTON SCIENTI...		68,50	17:35	+9,48%	68,50	68,50	69,00
BRISTOL-MYERS ...		40,29	17:43	-9,85%	40,91	40,27	40,24
BROADCOM INC. ...		1.289,20	17:35	+13,62%	1.309,40	1.288,00	1.325,40
CAPITAL ONE FI...		130,00	17:35	+5,16%	130,00	130,00	131,00
CARRIER GLBL C...		59,95	17:35	+18,63%	59,96	59,95	60,47
CATERPILLAR IN...		325,50	17:35	+11,81%	326,50	322,00	325,50
CHEVRON CORP. ...		149,10	17:35	+5,46%	149,22	148,20	148,00
CISCO SYSTEMS ...		44,36	17:35	+0,08%	44,82	44,29	44,73
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
CITIGROUP INC....		59,16	17:35	+16,21%	59,47	58,95	59,17
COCA-COLA CO. ...		58,11	17:35	+6,29%	58,53	58,01	58,56
COLGATE-PALMOL...		86,57	17:35	+12,18%	87,38	86,44	87,11
COMCAST CORP. ...		36,05	17:35	-6,72%	36,05	36,05	35,98
CONOCOPHILLIPS...		110,66	17:35	+9,33%	110,90	109,92	111,16
CORNING INC. ...		32,44	17:35	+8,69%	32,44	32,30	32,25
CORTEVA INC. ...		51,70	17:35	+2,67%	51,70	51,70	51,91
COSTCO WHOLESA...		728,80	17:35	+8,23%	735,30	727,70	738,40
CVS HEALTH COR...		52,73	17:35	-27,34%	53,41	52,60	52,98
DANAHER CORP. ...		243,75	17:35	+5,14%	245,30	243,35	243,05
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
DEERE CO. ...		360,80	17:35	+13,24%	365,40	360,70	369,20
DEVON ENERGY C...		45,21	17:35	+18,22%	45,37	45,21	45,70
DEXCOM INC. ...		121,16	17:35	+10,08%	121,16	121,16	120,48
DOW INC. ...		54,29	17:35	+6,38%	54,29	54,29	54,31
DUPONT DE NEMO...		72,93	17:35	+13,93%	73,21	72,43	71,50
EBAY INC. ...		47,24	17:35	+21,84%	47,26	47,24	48,08
EDWARDS LIFESC...		81,79	17:35	+3,49%	82,91	81,79	83,06
EL. ARTS INC. ...		116,82	17:35	-12,14%	118,84	116,82	117,88
ELI LILLY		708,60	17:35	+1,66%	714,30	705,70	712,70
ENPHASE ENERGY...		107,74	17:35	-15,93%	108,24	105,82	106,10
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
ESTEE LAUDER C...		124,50	17:35	-7,23%	124,50	124,50	127,00
ETSY INC. ...		59,58	17:35	-17,85%	59,58	58,71	58,71
EXPEDIA GRP IN...		104,98	17:35	-19,78%	104,98	104,36	104,46
EXXON MOBIL CO...		109,28	17:35	+14,79%	109,30	108,50	109,42
FEDEX CORP. ...		236,20	17:35	+9,25%	236,20	236,20	238,75
FIRST SOLAR IN...		182,30	17:35	+20,98%	182,30	178,40	177,30
FORD MOTOR ...		11,34	17:35	-0,53%	11,42	11,34	11,41
FREEPORT-MCMOR...		49,40	17:35	+39,03%	49,45	48,07	48,48
GE AEROSPACE ...		147,50	17:35	+38,18%	149,00	147,50	149,50
GENL DYNAMICS ...		272,45	17:35	+8,77%	274,25	271,95	272,55
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
GENL MILLS ...		65,53	17:35	+11,76%	65,59	65,53	65,01
GENERAL MOTORS...		42,12	17:35	+15,85%	42,50	42,12	42,24
GILEAD SCIENCE...		62,19	17:35	-8,15%	62,60	62,02	62,40
GOLDMAN SACHS ...		429,70	17:35	+20,26%	433,90	428,25	429,35
HALLIBURTON CO...		34,52	17:35	+7,79%	34,52	34,52	34,22
HERSHEY CO. ...		191,06	17:35	+6,55%	193,00	190,72	190,12
HEWLETT PACKAR...		16,40	17:35	+20,12%	16,51	16,37	16,60
HOME DEPOT INC...		314,15	17:35	-3,47%	316,55	314,15	317,70
HONEYWELL INTL...		189,48	17:35	+3,17%	191,22	189,40	189,90
HP INC ...		28,66	17:35	+8,28%	28,68	28,41	28,81
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
IDEXX LABS INC...		497,30	17:35	-4,27%	497,30	497,30	497,30
ILL. TOOL WKS		229,00	17:35	-2,24%	231,20	229,00	228,80
ILLUMINA INC. ...		103,68	17:35	-21,46%	106,00	103,68	105,54
INTEL CORP. ...		29,33	17:35	-30,81%	29,67	29,25	29,15
INTL PAPER ...		37,47	17:35	+15,54%	37,47	37,12	37,02
INTL BUS. MACH...		154,52	17:35	-9,05%	155,82	154,48	155,80
INTUIT INC. ...		604,40	17:35	-1,98%	604,60	602,00	604,20
INTUITIVE SURG...		363,90	17:35	+3,64%	367,40	363,90	367,45
JOHNSON + JOHN...		141,52	17:35	-4,02%	142,54	141,04	140,74
JPMORGAN CHASE...		187,94	17:35	+11,63%	188,46	186,16	187,76
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
KELLANOVA CO. ...		56,66	17:35	+13,04%	57,48	56,66	56,88
KIMBERLY-CLARK...		123,28	17:35	+14,06%	123,28	123,28	123,92
KLA CORP. ...		690,60	17:35	+13,03%	692,40	687,50	700,70
KRAFT HEINZ CO...		33,07	17:35	+3,26%	33,50	33,00	33,22
KROGER CO. ...		49,69	17:35	+17,01%	49,69	49,64	50,52
L3HARRIS TECHS...		204,50	17:35	+5,18%	206,50	203,60	204,50
LAM RESEARCH C...		852,30	17:35	+1,57%	875,50	852,30	874,20
LINDE PLC ...		397,00	17:36	-0,92%	399,00	393,60	395,60
LOCKHEED MARTI...		426,80	17:35	+10,66%	429,50	426,40	427,60
LULULEMON ATHL...		310,20	17:35	-24,24%	312,80	310,20	314,20
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
MASTERCARD INC...		423,25	17:35	-2,84%	424,25	422,10	426,95
MCDONALDS CORP...		250,60	17:35	-6,38%	252,70	250,45	252,65
MEDTRONIC PLC ...		78,45	17:35	-0,59%	79,16	78,42	78,39
MERCK CO. ...		120,40	17:35	+2,01%	121,60	120,00	120,40
META PLATF. A...		433,45	17:35	-0,31%	436,25	431,65	436,80
MICRON TECHN. ...		117,24	17:35	+53,17%	119,20	116,66	119,12
MICROSOFT D...		386,05	17:35	+3,16%	390,25	384,70	390,55
MODERNA INC. ...		121,76	17:35	+50,67%	122,38	119,56	120,28
MONDELEZ INTL ...		65,87	17:35	-0,22%	66,40	65,85	65,91
MORGAN STANLEY...		92,03	17:35	+17,31%	92,03	91,57	91,78
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
MSCI INC. A ...		463,20	17:35	-15,52%	463,20	459,10	461,90
NASDAQ INC. ...		57,05	17:35	+9,93%	57,65	57,02	56,02
NETFLIX INC. ...		569,70	17:35	+3,74%	575,50	562,40	565,30
NEWMONT CORP. ...		40,02	17:35	+31,41%	40,40	39,29	39,69
NIKE INC. B		84,80	17:35	-13,85%	85,03	84,20	85,05
NORTHROP GRUMM...		432,20	17:35	+3,98%	437,80	431,90	432,40
NVIDIA CORP. ...		860,60	17:35	+27,62%	875,00	857,00	878,20
OCCIDENTAL PET...		58,04	17:35	+5,41%	58,28	57,90	57,84
ON SEMICOND. ...		67,85	17:35	-10,63%	67,89	67,24	67,74
ONEOK INC. (NE...		75,77	17:35	+16,27%	75,77	75,77	75,83
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
ORACLE CORP. ...		113,12	17:35	+6,65%	113,12	112,08	112,22
PALO ALTO NETW...		292,65	17:35	-15,30%	293,70	289,60	289,85
PARKER-HANNIFI...		498,50	17:35	+5,75%	498,50	498,50	499,20
PAYPAL HDGS IN...		59,45	17:35	+11,09%	59,50	58,76	58,88
PEPSICO INC. ...		168,20	17:35	+7,09%	169,32	167,84	167,20
PFIZER INC. ...		26,27	17:35	+5,41%	26,82	26,24	26,44
PHILIP MORRIS ...		92,28	17:35	+12,65%	93,19	92,20	92,99
PHILLIPS 66 ...		133,86	17:35	-0,28%	134,42	133,10	134,46
PROCTER GAMBLE		153,80	17:35	+5,42%	155,22	153,80	154,30
QUALCOMM INC. ...		179,26	17:35	+23,73%	179,32	177,16	178,80
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
RTX CORP. ...		97,29	17:30	+14,99%	97,29	95,90	96,74
S+P GLOBAL INC...		402,65	17:35	+1,66%	403,05	402,65	405,25
SALESFORCE INC...		263,10	17:35	-2,94%	264,15	261,55	264,50
SERVICENOW INC...		702,50	17:35	-8,64%	705,90	695,30	706,30
STARBUCKS CORP.		70,57	17:35	-19,65%	70,57	69,16	68,60
STATE STREET C...		71,26	17:35	+5,97%	71,26	71,26	71,55
SUPER MICRO CO...		836,30	17:35	--%	853,00	826,20	866,10
SYNOPSYS INC. ...		523,50	17:35	+1,94%	527,70	522,20	527,80
SYSCO CORP. ...		69,82	17:35	-3,22%	69,82	69,82	70,34
T-MOBILE US IN...		150,64	17:35	+0,66%	151,22	150,64	150,14
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
T.ROW.PR.GRP ...		107,02	17:35	+6,85%	107,02	106,92	106,14
TARGET CORP. ...		146,66	17:35	+9,06%	146,66	146,66	149,22
TESLA INC. DL ...		163,66	17:35	-14,06%	164,00	159,30	160,24
TEXAS INSTR. ...		179,76	17:35	+20,43%	180,36	178,58	179,68
THERMO FISH.SC...		547,70	17:35	+8,78%	549,40	546,20	552,10
TJX COS INC. ...		91,10	17:35	+0,60%	91,10	91,10	91,34
U.S. BANCORP ...		38,27	17:35	+2,39%	38,54	38,27	38,49
UBER TECH. ...		60,64	17:35	-16,62%	61,34	60,64	61,53
UNION PAC. ...		224,20	17:35	-1,68%	226,95	224,20	226,35
UTD AIRLINES H...		51,04	17:35	+26,64%	51,40	50,05	50,66
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
UNITEDHEALTH G...		480,60	17:35	-0,42%	483,95	479,90	485,05
VERIZON COMM. ...		36,98	17:35	+0,92%	37,19	36,98	37,02
VERTEX PHARMAC...		407,60	17:35	+1,43%	408,00	405,30	402,10
VIATRIS INC. ...		10,13	17:35	-13,04%	10,30	10,06	10,28
VISA INC. CL. ...		258,05	17:35	-0,05%	258,80	256,45	258,50
WALGREENS BOOT...		16,83	17:35	-18,51%	16,94	16,74	16,61
WALMART DL-,10		59,24	17:35	+6,19%	59,43	58,70	58,25
DISNEY (WALT) ...		94,91	17:35	-9,74%	95,86	94,84	95,33
WB DISCOVERY S...		7,43	17:35	-18,25%	7,61	7,41	7,49
WASTE MANAGEMENT		192,66	17:35	+4,93%	195,00	192,66	193,46
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
WELLS FARGO + ...		56,21	17:35	+22,71%	56,44	56,21	57,14
XYLEM INC. ...		131,45	17:35	+15,13%	132,00	131,45	131,15
YUM BRANDS		127,85	16.05. / 17:30	+2,06%	127,85	127,85	127,85
ZOETIS INC. CL...		159,92	17:35	-5,72%	160,50	159,92	160,24

2024 Infront Financial Technology GmbH
Impressum