Kursliste - S&P 500 (XETRA)
| S&P 500 |
| WKN |
|
|
| Börse | S&P Indizes |
| Aktueller Kurs | 5.742,14 |
| Kurszeit | 20:09 |
| Differenz | -3,23 |
| Differenz (in %) | -0,06% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
 |
S&P 500 |
|
5.742,14 |
20:09 |
+34,44% |
5.763,78 |
5.737,07 |
5.745,37 |
 |
|
ELI LILLY |
|
786,40 |
17:35 |
+59,22% |
817,30 |
785,40 |
820,80 |
|
|
NEWMONT CORP. ... |
|
48,60 |
17:35 |
+37,06% |
49,71 |
48,27 |
49,94 |
|
|
NVIDIA CORP. ... |
|
107,74 |
17:35 |
+177,32% |
111,34 |
107,36 |
110,56 |
|
|
ONEOK INC. (NE... |
|
83,30 |
17:30 |
+42,89% |
83,30 |
83,30 |
85,06 |
|
|
COSTCO WHOLESA... |
|
794,20 |
17:35 |
+58,06% |
800,40 |
787,10 |
808,60 |
|
|
BROADCOM INC. ... |
|
154,54 |
17:35 |
+105,41% |
159,58 |
153,92 |
157,02 |
|
|
INTUIT INC. ... |
|
561,00 |
17:35 |
+20,66% |
562,40 |
561,00 |
569,70 |
|
|
DELL TECHS INC... |
|
109,56 |
17:35 |
+71,58% |
112,16 |
108,64 |
111,18 |
|
|
HP INC ... |
|
31,96 |
17:35 |
+36,97% |
33,13 |
31,55 |
32,42 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
MICRON TECHN. ... |
|
96,37 |
17:35 |
+51,99% |
99,14 |
95,94 |
97,68 |
|
|
PALANTIR TECHN... |
|
32,98 |
17:35 |
+152,46% |
33,47 |
32,77 |
33,40 |
|
|
AMAZON.COM INC... |
|
168,52 |
17:37 |
+41,63% |
171,66 |
168,52 |
170,46 |
|
|
KLA CORP. ... |
|
701,50 |
17:35 |
+68,87% |
701,50 |
701,50 |
707,80 |
|
|
RTX CORP. ... |
|
107,74 |
17:35 |
+64,38% |
108,16 |
107,22 |
108,68 |
|
|
LAM RESEARCH C... |
|
739,80 |
17:35 |
+30,49% |
765,40 |
739,80 |
746,20 |
|
|
AUTOM. DATA PR... |
|
246,80 |
20.09. / 17:35 |
+9,79% |
248,75 |
246,80 |
246,80 |
|
|
CAPITAL ONE FI... |
|
131,00 |
17:30 |
+46,21% |
131,00 |
131,00 |
132,00 |
|
|
NORTHROP GRUMM... |
|
469,40 |
17:35 |
+20,54% |
470,00 |
469,40 |
472,90 |
|
|
AIRBNB INC. ... |
|
115,02 |
17:35 |
-7,55% |
117,60 |
115,02 |
115,80 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
GE AEROSPACE ... |
|
166,50 |
17:35 |
+104,07% |
166,50 |
164,00 |
167,50 |
|
|
PAYPAL HDGS IN... |
|
70,66 |
17:35 |
+27,55% |
72,99 |
70,49 |
71,06 |
|
|
L3HARRIS TECHS... |
|
208,60 |
17:35 |
+30,98% |
208,60 |
208,60 |
209,60 |
|
|
ADVANCED MIC.D... |
|
147,46 |
17:35 |
+62,75% |
150,86 |
147,36 |
148,10 |
|
|
3M CO. ... |
|
124,12 |
17:35 |
+74,73% |
125,10 |
123,02 |
124,60 |
|
|
INTUITIVE SURG... |
|
433,50 |
17:35 |
+58,91% |
437,60 |
432,25 |
434,70 |
|
|
WASTE MANAGEMENT |
|
185,02 |
17:35 |
+28,01% |
185,02 |
183,80 |
185,48 |
|
|
DANAHER CORP. ... |
|
249,30 |
17:35 |
+20,71% |
249,90 |
248,00 |
249,90 |
|
|
U.S. BANCORP ... |
|
40,39 |
26.09. / 17:35 |
+35,68% |
40,39 |
40,39 |
40,39 |
|
|
PALO ALTO NETW... |
|
301,45 |
17:35 |
+41,53% |
303,65 |
301,00 |
301,95 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
WALMART DL-,10 |
|
71,60 |
17:35 |
+41,57% |
72,09 |
71,24 |
71,69 |
|
|
PHILLIPS 66 ... |
|
117,40 |
17:35 |
+7,72% |
117,40 |
117,40 |
117,54 |
|
|
NETFLIX INC. ... |
|
628,60 |
17:35 |
+73,60% |
637,60 |
628,50 |
629,30 |
|
|
MICROSOFT D... |
|
384,80 |
17:35 |
+31,68% |
387,55 |
384,35 |
385,10 |
|
|
FREEPORT-MCMOR... |
|
46,43 |
17:35 |
+35,75% |
46,69 |
45,61 |
46,43 |
|
|
INTL BUS. MACH... |
|
199,60 |
17:35 |
+51,90% |
201,00 |
198,70 |
199,54 |
|
|
IDEXX LABS INC... |
|
450,00 |
26.09. / 17:35 |
+9,84% |
450,00 |
450,00 |
450,00 |
|
|
GENL DYNAMICS ... |
|
270,50 |
17:35 |
+33,65% |
270,50 |
270,50 |
270,25 |
|
|
LOCKHEED MARTI... |
|
519,10 |
17:35 |
+38,04% |
519,10 |
515,40 |
518,60 |
|
|
DEVON ENERGY C... |
|
34,64 |
17:35 |
-19,14% |
34,66 |
34,12 |
34,60 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
NASDAQ INC. ... |
|
65,19 |
17:35 |
+44,89% |
65,19 |
65,19 |
65,10 |
|
|
PHILIP MORRIS ... |
|
108,46 |
17:35 |
+31,63% |
108,80 |
108,10 |
108,30 |
|
|
ORACLE CORP. ... |
|
150,22 |
17:35 |
+53,55% |
151,10 |
149,04 |
149,98 |
|
|
UBER TECH. ... |
|
67,89 |
17:35 |
+61,84% |
69,15 |
67,89 |
67,78 |
|
|
CORNING INC. ... |
|
40,44 |
17:35 |
+45,53% |
40,82 |
40,44 |
40,37 |
|
|
META PLATF. A... |
|
506,10 |
17:35 |
+79,28% |
510,10 |
505,50 |
505,20 |
|
|
NIKE INC. B |
|
80,56 |
17:35 |
-4,50% |
80,74 |
79,89 |
80,41 |
|
|
ADOBE INC. |
|
461,55 |
17:35 |
-3,53% |
463,00 |
458,05 |
460,65 |
|
|
TJX COS INC. ... |
|
105,64 |
17:35 |
+28,62% |
106,42 |
105,62 |
105,42 |
|
|
COLGATE-PALMOL... |
|
92,58 |
17:35 |
+38,66% |
92,61 |
91,87 |
92,38 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
APPLIED MATERI... |
|
183,88 |
17:35 |
+44,92% |
188,50 |
183,88 |
183,46 |
|
|
VERTEX PHARMAC... |
|
416,15 |
17:35 |
+25,33% |
416,25 |
416,15 |
415,15 |
|
|
PARKER-HANNIFI... |
|
568,00 |
17:35 |
+57,46% |
568,00 |
568,00 |
566,40 |
|
|
EBAY INC. ... |
|
57,49 |
17:35 |
+41,27% |
57,60 |
57,10 |
57,32 |
|
|
KELLANOVA CO. ... |
|
72,36 |
17:35 |
+42,07% |
72,36 |
71,92 |
72,14 |
|
|
WELLS FARGO + ... |
|
50,42 |
17:35 |
+33,64% |
50,55 |
50,30 |
50,25 |
|
|
ALTRIA GRP INC... |
|
45,91 |
17:35 |
+25,86% |
45,99 |
45,74 |
45,75 |
|
|
CISCO SYSTEMS ... |
|
47,55 |
17:35 |
-1,80% |
47,66 |
47,29 |
47,38 |
|
|
MERCK CO. ... |
|
102,00 |
17:35 |
+4,29% |
102,00 |
101,20 |
101,60 |
|
|
SYNOPSYS INC. ... |
|
460,30 |
17:35 |
+9,31% |
462,70 |
459,85 |
458,45 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
BAKER HUGHES CO. |
|
31,90 |
17:35 |
-3,66% |
31,90 |
31,80 |
31,77 |
|
|
STATE STREET C... |
|
79,91 |
17:35 |
+29,72% |
79,91 |
79,91 |
79,55 |
|
|
BERKSH. H.B NE... |
|
410,20 |
17:35 |
+20,20% |
410,40 |
407,10 |
408,20 |
|
|
AFLAC INC. ... |
|
99,32 |
17:35 |
+39,11% |
99,32 |
99,30 |
98,82 |
|
|
LINDE PLC ... |
|
432,00 |
17:35 |
+24,44% |
432,40 |
429,20 |
429,60 |
|
|
VERIZON COMM. ... |
|
40,21 |
17:35 |
+37,21% |
40,26 |
39,86 |
39,98 |
|
|
APPLE INC. |
|
204,00 |
17:35 |
+24,78% |
205,30 |
203,35 |
202,85 |
|
|
T-MOBILE US IN... |
|
182,82 |
17:35 |
+38,50% |
183,70 |
182,00 |
181,78 |
|
|
SERVICENOW INC... |
|
789,20 |
17:35 |
+52,84% |
796,10 |
788,30 |
784,70 |
|
|
PROCTER GAMBLE |
|
156,04 |
17:35 |
+12,80% |
156,16 |
154,50 |
155,10 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
MASTERCARD INC... |
|
442,75 |
17:35 |
+18,58% |
442,75 |
438,45 |
439,95 |
|
|
CONOCOPHILLIPS... |
|
93,08 |
17:35 |
-17,00% |
93,09 |
91,20 |
92,46 |
|
|
BOSTON SCIENTI... |
|
75,00 |
17:35 |
+49,09% |
75,00 |
75,00 |
74,50 |
|
|
AT + T INC. ... |
|
19,53 |
17:35 |
+46,46% |
19,53 |
19,37 |
19,40 |
|
|
ABBOTT LABS |
|
101,30 |
17:35 |
+12,66% |
101,42 |
100,60 |
100,58 |
|
|
TARGET CORP. ... |
|
140,36 |
17:35 |
+36,98% |
140,36 |
140,36 |
139,36 |
|
|
BLACKROCK CL.... |
|
850,80 |
17:35 |
+41,04% |
851,70 |
842,80 |
844,60 |
|
|
STARBUCKS CORP. |
|
87,72 |
17:35 |
+3,23% |
87,94 |
87,11 |
87,08 |
|
|
BOOKING HLDGS ... |
|
3.800,00 |
17:35 |
+31,42% |
3.825,00 |
3.795,00 |
3.771,00 |
|
|
SALESFORCE INC... |
|
247,85 |
17:35 |
+28,21% |
248,20 |
246,45 |
245,85 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
ILL. TOOL WKS |
|
234,00 |
26.09. / 17:35 |
+9,24% |
234,00 |
234,00 |
234,00 |
|
|
S+P GLOBAL INC... |
|
461,60 |
17:35 |
+32,86% |
461,60 |
457,60 |
457,80 |
|
|
AMER.INTL GRP ... |
|
66,21 |
17:35 |
+14,61% |
66,21 |
64,93 |
65,65 |
|
|
ALPHABET INC.C... |
|
148,26 |
17:35 |
+21,23% |
149,30 |
146,46 |
146,96 |
|
|
HEWLETT PACKAR... |
|
18,14 |
17:35 |
+16,23% |
18,26 |
18,13 |
17,98 |
|
|
UNION PAC. ... |
|
221,50 |
17:35 |
+15,02% |
221,50 |
221,50 |
219,40 |
|
|
FEDEX CORP. ... |
|
241,65 |
17:35 |
-1,93% |
241,80 |
238,25 |
239,35 |
|
|
ALPHABET INC.C... |
|
147,08 |
17:35 |
+21,06% |
148,10 |
145,40 |
145,66 |
|
|
MORGAN STANLEY... |
|
93,95 |
17:35 |
+24,53% |
93,95 |
93,51 |
93,02 |
|
|
OCCIDENTAL PET... |
|
45,37 |
17:35 |
-23,70% |
45,43 |
44,88 |
44,92 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
HALLIBURTON CO... |
|
25,40 |
17:35 |
-33,62% |
25,40 |
24,90 |
25,14 |
|
|
XYLEM INC. ... |
|
121,55 |
17:35 |
+42,99% |
121,55 |
121,55 |
120,30 |
|
|
MONDELEZ INTL ... |
|
67,05 |
17:30 |
+2,48% |
67,05 |
66,13 |
66,34 |
|
|
PEPSICO INC. ... |
|
153,54 |
17:35 |
-3,60% |
153,78 |
151,22 |
151,86 |
|
|
THERMO FISH.SC... |
|
557,10 |
17:35 |
+16,31% |
559,00 |
554,40 |
551,00 |
|
|
COCA-COLA CO. ... |
|
64,51 |
17:35 |
+23,25% |
64,63 |
63,74 |
63,77 |
|
|
KIMBERLY-CLARK... |
|
128,40 |
17:35 |
+12,39% |
128,40 |
127,06 |
126,90 |
|
|
JPMORGAN CHASE... |
|
189,80 |
17:35 |
+40,34% |
190,12 |
187,46 |
187,56 |
|
|
TESLA INC. DL ... |
|
230,10 |
17:35 |
-2,82% |
232,00 |
226,65 |
227,35 |
|
|
MCDONALDS CORP... |
|
274,30 |
17:40 |
+9,94% |
274,50 |
270,95 |
271,00 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
INTEL CORP. ... |
|
21,29 |
17:35 |
-33,78% |
22,03 |
21,24 |
21,02 |
|
|
MEDTRONIC PLC ... |
|
80,50 |
17:35 |
+8,81% |
80,50 |
79,60 |
79,47 |
|
|
YUM BRANDS |
|
124,40 |
17:35 |
+7,03% |
124,40 |
123,45 |
122,80 |
|
|
INTL PAPER ... |
|
44,03 |
17:35 |
+39,24% |
44,03 |
43,75 |
43,46 |
|
|
T.ROW.PR.GRP ... |
|
98,73 |
17:35 |
+3,48% |
98,73 |
98,33 |
97,41 |
|
|
DEXCOM INC. ... |
|
60,87 |
17:35 |
-27,27% |
60,87 |
60,38 |
60,05 |
|
|
SYSCO CORP. ... |
|
70,20 |
17:35 |
+11,42% |
70,20 |
70,20 |
69,24 |
|
|
JOHNSON + JOHN... |
|
146,16 |
17:35 |
-1,17% |
146,24 |
144,16 |
144,16 |
|
|
QUALCOMM INC. ... |
|
153,80 |
17:35 |
+48,96% |
155,60 |
153,24 |
151,68 |
|
|
VIATRIS INC. ... |
|
10,40 |
17:35 |
+16,59% |
10,55 |
10,30 |
10,26 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
PFIZER INC. ... |
|
26,12 |
17:35 |
-11,73% |
26,13 |
25,87 |
25,76 |
|
|
HOME DEPOT INC... |
|
360,85 |
17:35 |
+26,81% |
360,90 |
357,10 |
355,75 |
|
|
BANK AMERICA ... |
|
35,62 |
17:35 |
+40,05% |
35,68 |
35,28 |
35,12 |
|
|
ZOETIS INC. CL... |
|
176,12 |
17:35 |
+4,55% |
176,12 |
176,12 |
173,60 |
|
|
AMERICAN WATER... |
|
130,30 |
17:35 |
+5,74% |
130,30 |
128,65 |
128,40 |
|
|
GENL MILLS ... |
|
67,09 |
17:35 |
+10,93% |
67,09 |
66,35 |
66,11 |
|
|
EXPEDIA GRP IN... |
|
134,02 |
17:35 |
+40,83% |
134,02 |
132,90 |
132,06 |
|
|
AIR PROD. CHEM... |
|
269,80 |
17:35 |
+0,33% |
271,00 |
266,00 |
265,80 |
|
|
CATERPILLAR IN... |
|
353,50 |
17:35 |
+37,77% |
354,00 |
343,50 |
348,00 |
|
|
AMER. EXPRESS ... |
|
243,85 |
17:35 |
+70,03% |
243,95 |
239,20 |
240,00 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
MSCI INC. A ... |
|
516,00 |
17:35 |
+7,57% |
516,00 |
508,20 |
507,80 |
|
|
BOEING CO. ... |
|
140,66 |
17:35 |
-25,54% |
140,66 |
138,42 |
138,40 |
|
|
CORTEVA INC. ... |
|
52,77 |
17:35 |
+8,83% |
52,77 |
51,91 |
51,87 |
|
|
HERSHEY CO. ... |
|
173,22 |
17:35 |
-9,59% |
173,22 |
170,70 |
170,18 |
|
|
EL. ARTS INC. ... |
|
130,30 |
17:35 |
+14,37% |
130,30 |
129,62 |
127,92 |
|
|
CARRIER GLBL C... |
|
72,76 |
17:35 |
+45,53% |
72,76 |
70,54 |
71,41 |
|
|
CITIGROUP INC.... |
|
55,94 |
17:35 |
+48,91% |
56,03 |
55,35 |
54,89 |
|
|
UNITEDHEALTH G... |
|
523,50 |
17:35 |
+9,20% |
523,70 |
515,00 |
513,60 |
|
|
GILEAD SCIENCE... |
|
75,35 |
17:35 |
+7,84% |
75,35 |
73,67 |
73,92 |
|
|
HONEYWELL INTL... |
|
188,82 |
17:35 |
+6,04% |
188,82 |
184,70 |
185,14 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
TEXAS INSTR. ... |
|
188,88 |
17:35 |
+27,15% |
188,88 |
186,40 |
185,16 |
|
|
DEERE CO. ... |
|
374,95 |
17:35 |
+4,08% |
375,60 |
368,00 |
367,55 |
|
|
VISA INC. CL. ... |
|
248,75 |
17:35 |
+12,65% |
248,75 |
243,75 |
243,65 |
|
|
CHEVRON CORP. ... |
|
130,22 |
17:35 |
-16,01% |
130,30 |
127,30 |
127,52 |
|
|
GOLDMAN SACHS ... |
|
452,35 |
17:35 |
+48,37% |
452,45 |
448,85 |
442,65 |
|
|
EXXON MOBIL CO... |
|
103,08 |
17:35 |
-4,77% |
103,22 |
101,14 |
100,84 |
|
|
ABBVIE INC. ... |
|
175,04 |
17:35 |
+22,58% |
175,10 |
171,36 |
171,22 |
|
|
DISNEY (WALT) ... |
|
86,73 |
17:35 |
+12,55% |
86,73 |
85,25 |
84,79 |
|
|
DOW INC. ... |
|
49,70 |
17:35 |
+6,87% |
49,70 |
49,00 |
48,54 |
|
|
GENERAL MOTORS... |
|
42,10 |
17:35 |
+35,05% |
42,10 |
41,21 |
41,10 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
EDWARDS LIFESC... |
|
59,78 |
17:35 |
-12,26% |
59,78 |
58,81 |
58,33 |
|
|
UTD AIRLINES H... |
|
53,26 |
17:35 |
+28,34% |
53,50 |
52,23 |
51,80 |
|
|
BIOGEN INC. DL... |
|
177,00 |
17:35 |
-28,49% |
177,00 |
172,90 |
172,05 |
|
|
KRAFT HEINZ CO... |
|
31,92 |
17:35 |
-0,14% |
31,98 |
31,20 |
31,01 |
|
|
MODERNA INC. ... |
|
58,75 |
17:35 |
-38,74% |
59,04 |
57,39 |
57,06 |
|
|
AMGEN INC. ... |
|
292,75 |
17:35 |
+15,57% |
292,75 |
285,90 |
284,05 |
|
|
FORD MOTOR ... |
|
9,84 |
17:35 |
-13,52% |
9,84 |
9,62 |
9,54 |
|
|
COMCAST CORP. ... |
|
37,57 |
17:35 |
-10,96% |
37,57 |
36,93 |
36,44 |
|
|
ARCHER DANIELS... |
|
54,33 |
17:35 |
-24,70% |
54,37 |
54,22 |
52,66 |
|
|
BRISTOL-MYERS ... |
|
46,34 |
17:35 |
-15,24% |
48,00 |
45,54 |
44,91 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
BECTON, DICKIN... |
|
218,30 |
17:35 |
-13,37% |
218,30 |
213,90 |
211,40 |
|
|
FIRST SOLAR IN... |
|
232,30 |
17:35 |
+45,11% |
234,50 |
229,00 |
224,55 |
|
|
WB DISCOVERY S... |
|
7,57 |
17:35 |
-27,65% |
7,57 |
7,36 |
7,31 |
|
|
ENPHASE ENERGY... |
|
103,80 |
17:35 |
-11,81% |
103,80 |
101,56 |
100,22 |
|
|
ALBEMARLE CORP... |
|
86,65 |
17:35 |
-45,59% |
88,25 |
85,26 |
83,13 |
|
|
DUPONT DE NEMO... |
|
80,56 |
17:35 |
+14,28% |
80,56 |
79,40 |
77,26 |
|
|
SUPER MICRO CO... |
|
371,65 |
17:35 |
--% |
378,30 |
348,90 |
356,30 |
|
|
CVS HEALTH COR... |
|
55,20 |
17:35 |
-19,41% |
55,20 |
52,97 |
52,39 |
|
|
ON SEMICOND. ... |
|
67,11 |
17:35 |
-26,46% |
67,36 |
65,74 |
63,67 |
|
|
LULULEMON ATHL... |
|
253,20 |
17:35 |
-33,72% |
253,55 |
241,05 |
239,45 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
WALGREENS BOOT... |
|
8,19 |
17:38 |
-60,02% |
8,19 |
7,65 |
7,52 |
|
