Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.469,30
Kurszeit	25.06.
Differenz	+21,43
Differenz (in %)	+0,39%
		– Wert in PKT – Vortages-Schluss

Wertentwicklung:
Aktuell
1 Woche
1 Monat
3 Monate
1 Jahr

Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
S&P 500		5.469,30	25.06.	+25,78%	5.472,88	5.446,56	5.469,30
WB DISCOVERY S...		6,73	12:36	-37,95%	6,77	6,73	6,70
VIATRIS INC. ...		9,58	12:00	+11,53%	9,58	9,58	9,59
AMERICAN AIRLI...		10,32	12:34	-28,85%	10,40	10,32	10,54
FORD MOTOR ...		11,32	11:40	-5,96%	11,32	11,32	11,33
WALGREENS BOOT...		14,68	12:54	-45,45%	14,80	14,68	14,81
AT + T INC. ...		17,47	13:10	+29,34%	17,52	17,43	17,45
HEWLETT PACKAR...		19,97	11:22	+32,38%	19,97	19,92	19,50
PFIZER INC. ...		26,21	13:13	-21,37%	26,31	26,13	26,28
INTEL CORP. ...		28,78	13:24	-2,75%	28,86	28,75	28,76
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
KRAFT HEINZ CO...		30,48	13:22	-2,39%	30,93	30,48	30,88
BAKER HUGHES CO.		32,24	25.06. / 17:35	+21,00%	32,24	31,98	32,24
HALLIBURTON CO...		32,45	10:33	+15,83%	32,45	32,44	32,10
HP INC ...		33,88	12:14	+29,02%	33,88	33,88	33,81
COMCAST CORP. ...		35,55	25.06. / 17:35	-1,28%	36,08	35,55	35,55
BANK AMERICA ...		36,80	13:00	+49,64%	36,97	36,74	37,08
CORNING INC. ...		37,20	25.06. / 17:35	+23,82%	37,20	37,20	37,20
U.S. BANCORP ...		37,24	25.06. / 17:35	+31,66%	37,51	37,24	37,24
VERIZON COMM. ...		38,44	11:49	+25,61%	38,51	38,36	38,61
NEWMONT CORP. ...		38,86	13:22	+6,13%	39,17	38,86	39,25
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
BRISTOL-MYERS ...		39,70	12:20	-31,30%	39,86	39,38	39,46
ALTRIA GRP INC...		43,40	13:11	+17,91%	43,50	43,40	43,35
GENERAL MOTORS...		43,47	09:29	+34,32%	43,47	43,45	44,14
INTL PAPER ...		43,75	25.06. / 17:35	+64,30%	43,75	43,63	43,75
CISCO SYSTEMS ...		44,34	11:57	-0,84%	44,50	44,25	44,45
DEVON ENERGY C...		44,88	09:04	+4,38%	44,88	44,88	43,08
UTD AIRLINES H...		45,98	25.06. / 17:35	-4,33%	45,98	45,98	45,98
FREEPORT-MCMOR...		46,84	13:02	+34,22%	47,03	46,44	46,50
KROGER CO. ...		48,87	20.06. / 17:30	+19,26%	49,07	48,61	48,87
CORTEVA INC. ...		49,09	25.06. / 17:35	-5,86%	49,09	49,09	49,09
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
DOW INC. ...		49,60	12:07	+13,82%	50,00	49,60	50,79
EBAY INC. ...		50,94	25.06. / 17:35	+30,53%	50,94	50,94	50,94
KELLANOVA CO. ...		53,72	11:01	-0,11%	53,82	53,72	54,30
WELLS FARGO + ...		54,46	25.06. / 17:35	+50,26%	54,46	54,46	54,46
ETSY INC. ...		55,41	10:09	-32,16%	55,97	55,41	56,08
PAYPAL HDGS IN...		55,93	13:24	-9,68%	56,15	55,64	55,40
NASDAQ INC. ...		56,14	11:02	+25,89%	56,60	56,13	55,85
CVS HEALTH COR...		57,03	13:05	-7,44%	57,04	56,59	57,10
ARCHER DANIELS...		56,69	12:48	-12,47%	56,76	56,69	56,98
CITIGROUP INC....		57,46	11:48	+41,71%	57,46	57,46	57,51
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
CARRIER GLBL C...		58,92	25.06. / 17:35	+34,77%	59,93	58,92	58,92
OCCIDENTAL PET...		59,16	12:20	+15,14%	59,54	58,99	58,63
COCA-COLA CO. ...		59,69	13:06	+7,99%	59,82	59,56	59,34
GENL MILLS ...		59,92	13:12	-13,08%	63,68	59,92	63,03
WALMART DL-,10		63,04	12:45	+33,81%	63,25	63,03	62,83
MONDELEZ INTL ...		63,25	13:24	-3,23%	63,80	63,15	63,51
ON SEMICOND. ...		64,30	09:04	-20,59%	64,30	64,30	63,48
GILEAD SCIENCE...		64,64	13:17	-3,36%	64,92	64,64	65,85
UBER TECH. ...		66,71	12:22	+65,82%	66,99	66,71	66,13
STATE STREET C...		67,54	25.06. / 17:35	+7,09%	67,54	67,54	67,54
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
SYSCO CORP. ...		69,39	25.06. / 17:35	+6,44%	69,39	69,39	69,39
AMER.INTL GRP ...		70,67	25.06. / 17:35	+42,01%	70,67	70,67	70,67
BOSTON SCIENTI...		73,00	10:05	+44,00%	73,00	73,00	72,00
STARBUCKS CORP.		74,30	13:18	-15,69%	74,35	74,10	73,97
MEDTRONIC PLC ...		75,16	10:55	-4,41%	75,16	74,77	74,77
DUPONT DE NEMO...		75,11	09:04	+23,22%	75,11	75,11	75,23
ONEOK INC. (NE...		75,38	25.06. / 17:35	+51,00%	75,38	75,38	75,38
EDWARDS LIFESC...		83,95	25.06. / 17:35	+0,97%	84,00	83,78	83,95
AFLAC INC. ...		84,48	13:01	+38,73%	84,48	84,48	84,22
NIKE INC. B		88,88	13:07	-10,15%	89,09	88,11	89,38
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
ALBEMARLE CORP...		88,87	12:23	-55,18%	89,45	88,18	89,43
MORGAN STANLEY...		91,16	25.06. / 17:35	+23,77%	91,70	91,02	91,16
COLGATE-PALMOL...		92,56	11:14	+32,25%	92,56	92,56	92,25
RTX CORP. ...		94,66	11:40	+9,78%	94,86	94,66	95,06
PHILIP MORRIS ...		95,22	10:55	+13,49%	95,41	94,92	94,94
3M CO. ...		95,46	13:10	+29,99%	95,60	94,99	94,75
DISNEY (WALT) ...		95,65	12:07	+18,16%	95,80	95,38	95,18
ENPHASE ENERGY...		95,47	13:17	-34,12%	96,10	95,47	96,86
ABBOTT LABS		98,74	11:38	+1,37%	98,87	97,85	98,55
DEXCOM INC. ...		103,30	12:34	-7,50%	103,30	103,30	108,58
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
TJX COS INC. ...		104,18	10:42	+39,38%	104,18	103,40	103,64
CONOCOPHILLIPS...		104,32	24.06. / 09:04	+17,11%	104,32	104,32	104,32
ESTEE LAUDER C...		107,00	21.06. / 17:35	-38,64%	107,00	105,00	107,00
EXXON MOBIL CO...		107,14	13:07	+17,51%	107,40	107,04	106,44
T.ROW.PR.GRP ...		109,90	25.06. / 17:35	+18,33%	110,08	109,68	109,90
NVIDIA CORP. ...		120,78	13:24	+199,78%	121,42	119,94	116,28
AMERICAN WATER...		120,80	10:01	-8,89%	120,80	120,80	121,20
EXPEDIA GRP IN...		121,42	09:04	+27,82%	121,42	121,42	122,06
YUM BRANDS		123,45	25.06. / 17:35	+0,80%	125,00	123,45	123,45
MERCK CO. ...		124,60	13:22	+21,87%	125,20	124,20	124,40
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
CAPITAL ONE FI...		126,00	12:35	+31,50%	126,00	126,00	127,00
MODERNA INC. ...		128,82	13:14	+19,03%	129,26	128,18	128,46
PHILLIPS 66 ...		128,88	25.06. / 17:35	+59,31%	128,88	128,88	128,88
KIMBERLY-CLARK...		130,00	09:05	+5,94%	130,00	130,00	129,68
ORACLE CORP. ...		130,24	12:56	+20,66%	130,80	130,18	129,50
XYLEM INC. ...		130,70	25.06. / 17:30	+28,99%	130,70	130,70	130,70
EL. ARTS INC. ...		131,22	09:33	+13,87%	131,22	131,22	130,68
MICRON TECHN. ...		135,90	13:24	+118,50%	136,90	135,50	130,42
JOHNSON + JOHN...		137,38	13:23	-6,32%	138,12	137,38	138,16
TARGET CORP. ...		137,80	25.06. / 17:35	+17,53%	139,38	137,80	137,80
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
AIRBNB INC. ...		141,72	09:39	+22,60%	141,72	141,10	140,82
CHEVRON CORP. ...		148,58	12:11	+11,23%	148,58	148,00	147,84
GE AEROSPACE ...		149,00	13:21	+99,49%	149,50	148,50	151,50
ADVANCED MIC.D...		150,66	13:12	+50,22%	150,70	150,06	149,32
PROCTER GAMBLE		155,74	13:22	+16,88%	156,30	155,74	156,20
PEPSICO INC. ...		156,56	12:34	-6,36%	156,78	156,12	156,36
ZOETIS INC. CL...		157,04	13:17	+6,12%	157,04	157,04	162,00
ABBVIE INC. ...		160,06	12:27	+31,68%	160,44	159,96	159,96
INTL BUS. MACH...		161,86	13:17	+41,89%	162,04	161,36	161,94
BOEING CO. ...		163,62	13:00	-13,48%	164,18	163,40	161,96
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
T-MOBILE US IN...		166,10	10:03	+37,28%	167,00	165,96	166,24
ALPHABET INC.C...		171,80	13:12	+52,95%	172,84	171,70	170,44
ALPHABET INC.C...		173,26	13:17	+53,39%	174,32	173,10	171,94
TESLA INC. DL ...		175,16	13:19	-26,50%	175,78	174,50	173,58
HERSHEY CO. ...		174,60	25.06. / 17:35	-24,80%	174,60	174,60	174,60
AMAZON.COM INC...		174,78	13:23	+48,02%	175,60	174,62	176,08
TEXAS INSTR. ...		181,74	25.06. / 17:35	+21,26%	181,82	180,54	181,74
JPMORGAN CHASE...		186,00	12:10	+49,58%	186,26	184,92	185,66
QUALCOMM INC. ...		189,78	13:17	+83,76%	191,46	189,02	188,94
APPLE INC.		197,38	13:24	+15,30%	198,04	195,66	196,10
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
WASTE MANAGEMENT		199,36	25.06. / 17:35	+31,71%	199,36	197,68	199,36
HONEYWELL INTL...		200,15	12:07	+11,72%	200,50	200,10	199,86
L3HARRIS TECHS...		208,50	25.06. / 17:35	+20,77%	208,50	208,50	208,50
UNION PAC. ...		210,80	11:58	+15,40%	210,80	209,30	207,35
BIOGEN INC. DL...		210,70	25.06. / 17:35	-19,95%	212,00	210,70	210,70
AMER. EXPRESS ...		215,55	12:55	+41,15%	216,30	215,25	214,60
BECTON, DICKIN...		218,90	25.06. / 17:35	-6,19%	218,90	218,90	218,90
APPLIED MATERI...		220,75	11:30	+77,48%	220,95	219,90	218,85
ILL. TOOL WKS		225,00	09:14	+2,03%	225,00	225,00	221,90
SALESFORCE INC...		226,90	12:59	+18,09%	227,05	226,35	225,85
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
AUTOM. DATA PR...		232,90	12:05	+18,85%	232,90	229,95	230,60
DANAHER CORP. ...		237,65	11:51	+24,58%	237,65	237,60	238,65
MCDONALDS CORP...		240,60	13:18	-8,19%	241,15	240,55	239,95
FIRST SOLAR IN...		240,65	13:17	+41,18%	241,95	240,65	241,95
AIR PROD. CHEM...		249,50	25.06. / 17:35	-2,79%	252,40	249,50	249,50
VISA INC. CL. ...		256,35	11:42	+23,09%	256,95	255,75	256,80
FEDEX CORP. ...		274,00	12:42	+18,39%	274,00	270,00	236,70
GENL DYNAMICS ...		277,05	10:02	+43,92%	277,10	277,00	276,80
LULULEMON ATHL...		289,80	09:04	-15,00%	289,80	289,80	292,05
AMGEN INC. ...		298,30	10:02	+47,78%	298,40	298,30	301,20
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
PALO ALTO NETW...		302,70	13:20	+34,60%	304,85	301,65	303,65
CATERPILLAR IN...		308,00	13:07	+43,33%	308,00	306,50	304,00
HOME DEPOT INC...		319,05	13:01	+16,67%	319,90	316,50	314,70
DEERE CO. ...		345,00	11:33	-7,34%	345,60	345,00	343,30
BERKSH. H.B NE...		384,05	13:24	+24,26%	386,50	384,05	383,95
NORTHROP GRUMM...		402,00	11:06	-2,88%	402,00	402,00	401,50
LINDE PLC ...		411,20	13:23	+23,26%	413,20	410,60	412,00
INTUITIVE SURG...		415,55	11:56	+35,88%	415,55	411,55	405,95
S+P GLOBAL INC...		415,70	25.06. / 17:35	+17,23%	417,85	414,85	415,70
MICROSOFT D...		421,45	13:22	+37,35%	423,20	421,40	419,70
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
MASTERCARD INC...		427,10	13:06	+23,18%	427,95	425,80	426,15
GOLDMAN SACHS ...		428,90	25.06. / 17:35	+52,39%	432,00	428,65	428,90
LOCKHEED MARTI...		438,35	12:00	+5,88%	438,45	437,50	436,55
VERTEX PHARMAC...		440,35	10:42	+40,59%	444,30	440,35	444,35
MSCI INC. A ...		450,50	13:14	+7,24%	452,00	450,50	457,10
UNITEDHEALTH G...		453,60	13:22	+4,08%	454,10	451,90	451,95
IDEXX LABS INC...		458,30	25.06. / 17:35	+2,83%	458,30	458,30	458,30
PARKER-HANNIFI...		467,90	25.06. / 17:35	+39,96%	474,00	467,90	467,90
META PLATF. A...		477,35	13:20	+83,46%	480,55	475,70	475,75
ADOBE INC.		494,45	12:28	+11,76%	494,45	492,20	492,65
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
THERMO FISH.SC...		522,00	13:00	+8,28%	523,20	521,90	522,20
SYNOPSYS INC. ...		560,40	09:10	+44,88%	561,00	560,10	560,40
INTUIT INC. ...		589,20	09:05	+41,59%	589,20	589,20	585,10
NETFLIX INC. ...		628,10	13:19	+62,72%	631,30	628,10	625,10
SERVICENOW INC...		710,60	10:54	+40,09%	710,60	706,60	702,40
BLACKROCK CL....		742,60	12:21	+21,59%	745,30	742,40	737,80
KLA CORP. ...		775,20	11:49	+82,20%	775,20	771,70	757,50
SUPER MICRO CO...		796,80	13:13	--%	800,40	793,50	790,80
COSTCO WHOLESA...		800,60	13:09	+70,88%	804,30	800,60	795,60
ELI LILLY		849,00	13:04	+102,94%	852,00	848,20	847,20
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
LAM RESEARCH C...		993,40	12:50	+76,60%	1.003,40	991,70	977,50
BROADCOM INC. ...		1.496,20	13:19	+97,80%	1.510,60	1.490,00	1.491,80
BOOKING HLDGS ...		3.797,00	12:56	+55,36%	3.798,00	3.751,00	3.743,00

2024 Infront Financial Technology GmbH
Impressum