Kursliste - S&P 500 (XETRA)
| S&P 500 |
| WKN |
|
|
| Börse | S&P Indizes |
| Aktueller Kurs | 5.236,27 |
| Kurszeit | 19:13 |
| Differenz | -41,24 |
| Differenz (in %) | -0,78% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
 |
S&P 500 |
|
5.236,27 |
19:13 |
+4,80% |
5.302,11 |
5.234,32 |
5.277,51 |
 |
|
BOOKING HLDGS ... |
|
3.435,00 |
17:35 |
+4,81% |
3.499,00 |
3.435,00 |
3.439,00 |
|
|
BROADCOM INC. ... |
|
1.209,00 |
17:35 |
-2,06% |
1.253,60 |
1.209,00 |
1.218,40 |
|
|
NVIDIA CORP. ... |
|
1.042,80 |
17:35 |
+22,44% |
1.053,80 |
1.030,20 |
1.006,20 |
|
|
LAM RESEARCH C... |
|
848,10 |
17:35 |
-1,61% |
874,00 |
843,80 |
839,10 |
|
|
ELI LILLY |
|
766,30 |
17:35 |
+4,91% |
770,20 |
755,00 |
754,20 |
|
|
COSTCO WHOLESA... |
|
748,30 |
17:35 |
+9,98% |
759,70 |
746,10 |
736,40 |
|
|
SUPER MICRO CO... |
|
702,80 |
17:35 |
-14,21% |
751,00 |
697,50 |
713,50 |
|
|
BLACKROCK CL.... |
|
714,80 |
17:35 |
+0,57% |
721,20 |
709,30 |
711,80 |
|
|
KLA CORP. ... |
|
686,80 |
17:35 |
+4,52% |
710,10 |
686,80 |
685,50 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
SERVICENOW INC... |
|
597,40 |
17:35 |
-9,49% |
612,50 |
597,40 |
595,10 |
|
|
NETFLIX INC. ... |
|
582,90 |
17:35 |
+12,29% |
595,20 |
582,20 |
581,00 |
|
|
INTUIT INC. ... |
|
521,90 |
17:35 |
-13,27% |
534,40 |
521,90 |
516,40 |
|
|
THERMO FISH.SC... |
|
520,40 |
17:35 |
-3,26% |
525,80 |
520,40 |
519,50 |
|
|
SYNOPSYS INC. ... |
|
508,10 |
17:35 |
+1,12% |
525,40 |
506,60 |
507,80 |
|
|
PARKER-HANNIFI... |
|
470,20 |
17:35 |
-5,95% |
490,30 |
468,50 |
482,00 |
|
|
UNITEDHEALTH G... |
|
458,00 |
17:35 |
+0,22% |
459,35 |
453,95 |
454,35 |
|
|
MSCI INC. A ... |
|
449,10 |
17:35 |
+1,99% |
457,40 |
446,00 |
453,20 |
|
|
IDEXX LABS INC... |
|
451,20 |
17:35 |
-3,31% |
451,20 |
451,20 |
455,60 |
|
|
META PLATF. A... |
|
439,35 |
17:35 |
+2,81% |
440,05 |
431,15 |
420,70 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
LOCKHEED MARTI... |
|
428,95 |
17:35 |
-2,16% |
433,40 |
427,70 |
426,20 |
|
|
VERTEX PHARMAC... |
|
429,75 |
17:35 |
+10,22% |
432,95 |
420,00 |
407,00 |
|
|
GOLDMAN SACHS ... |
|
415,55 |
17:35 |
+4,33% |
425,10 |
415,55 |
416,20 |
|
|
NORTHROP GRUMM... |
|
416,00 |
17:35 |
-7,96% |
417,40 |
415,80 |
414,20 |
|
|
MASTERCARD INC... |
|
404,20 |
17:35 |
-4,67% |
414,45 |
404,20 |
406,50 |
|
|
ADOBE INC. |
|
406,70 |
17:35 |
-8,11% |
414,00 |
405,00 |
402,50 |
|
|
LINDE PLC ... |
|
397,00 |
17:35 |
-4,50% |
402,60 |
395,60 |
394,80 |
|
|
S+P GLOBAL INC... |
|
394,40 |
17:35 |
+0,99% |
396,05 |
394,40 |
389,60 |
|
|
MICROSOFT D... |
|
379,00 |
17:35 |
+1,14% |
384,85 |
378,40 |
375,25 |
|
|
BERKSH. H.B NE... |
|
376,40 |
17:35 |
+1,27% |
384,85 |
376,20 |
377,85 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
INTUITIVE SURG... |
|
369,25 |
17:35 |
+5,76% |
373,30 |
369,25 |
367,40 |
|
|
DEERE CO. ... |
|
338,60 |
17:35 |
-7,74% |
347,80 |
337,30 |
339,60 |
|
|
CATERPILLAR IN... |
|
302,50 |
17:35 |
-1,90% |
314,00 |
302,50 |
310,50 |
|
|
HOME DEPOT INC... |
|
303,10 |
17:35 |
-1,72% |
310,50 |
303,00 |
305,30 |
|
|
LULULEMON ATHL... |
|
284,10 |
17:35 |
-14,74% |
290,95 |
284,10 |
287,55 |
|
|
AMGEN INC. ... |
|
283,50 |
17:35 |
+10,26% |
285,05 |
282,35 |
280,15 |
|
|
GENL DYNAMICS ... |
|
273,65 |
17:35 |
+2,66% |
282,50 |
273,30 |
272,05 |
|
|
PALO ALTO NETW... |
|
269,35 |
17:35 |
-3,15% |
273,65 |
269,00 |
266,00 |
|
|
FIRST SOLAR IN... |
|
257,00 |
17:35 |
+44,57% |
260,00 |
250,60 |
241,55 |
|
|
VISA INC. CL. ... |
|
247,30 |
17:35 |
-1,93% |
252,75 |
247,30 |
248,15 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
AIR PROD. CHEM... |
|
248,80 |
17:35 |
+11,16% |
248,80 |
246,90 |
241,00 |
|
|
MCDONALDS CORP... |
|
237,95 |
17:35 |
-7,75% |
239,90 |
235,70 |
235,70 |
|
|
DANAHER CORP. ... |
|
238,90 |
17:35 |
+2,04% |
239,35 |
236,20 |
235,45 |
|
|
FEDEX CORP. ... |
|
228,10 |
17:35 |
-7,06% |
235,90 |
227,80 |
229,70 |
|
|
ILL. TOOL WKS |
|
220,00 |
17:35 |
-3,17% |
225,20 |
220,00 |
220,10 |
|
|
AMER. EXPRESS ... |
|
215,80 |
17:35 |
-1,84% |
223,20 |
215,80 |
218,40 |
|
|
AUTOM. DATA PR... |
|
222,60 |
17:35 |
-2,07% |
223,00 |
222,60 |
222,80 |
|
|
SALESFORCE INC... |
|
212,80 |
17:35 |
-20,36% |
221,55 |
212,55 |
202,60 |
|
|
BECTON, DICKIN... |
|
219,60 |
17:35 |
-3,02% |
219,60 |
212,60 |
212,00 |
|
|
UNION PAC. ... |
|
210,80 |
17:35 |
-5,06% |
216,00 |
210,80 |
210,80 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
BIOGEN INC. DL... |
|
211,90 |
17:35 |
+1,82% |
213,80 |
207,40 |
206,90 |
|
|
L3HARRIS TECHS... |
|
201,60 |
30.05. / 17:35 |
-1,14% |
201,10 |
194,55 |
199,50 |
|
|
APPLIED MATERI... |
|
194,92 |
17:35 |
+3,01% |
200,70 |
194,92 |
194,90 |
|
|
WASTE MANAGEMENT |
|
186,22 |
17:35 |
-3,28% |
194,42 |
185,86 |
191,20 |
|
|
QUALCOMM INC. ... |
|
189,56 |
17:35 |
+18,33% |
194,26 |
188,48 |
184,98 |
|
|
HONEYWELL INTL... |
|
185,74 |
17:35 |
+2,62% |
189,08 |
185,74 |
184,00 |
|
|
JPMORGAN CHASE... |
|
184,20 |
17:35 |
+1,82% |
188,00 |
184,20 |
184,42 |
|
|
HERSHEY CO. ... |
|
180,42 |
17:35 |
-1,44% |
183,26 |
180,42 |
180,42 |
|
|
TEXAS INSTR. ... |
|
178,32 |
17:40 |
+6,45% |
181,86 |
177,84 |
176,70 |
|
|
APPLE INC. |
|
178,24 |
17:35 |
+7,95% |
179,28 |
177,56 |
175,46 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
BOEING CO. ... |
|
167,20 |
17:35 |
-0,90% |
169,54 |
162,28 |
160,58 |
|
|
TESLA INC. DL ... |
|
164,36 |
17:36 |
-6,74% |
168,30 |
163,40 |
161,52 |
|
|
AMAZON.COM INC... |
|
163,06 |
17:35 |
-3,96% |
164,44 |
161,94 |
161,06 |
|
|
T-MOBILE US IN... |
|
162,24 |
17:35 |
+3,90% |
163,76 |
161,00 |
157,74 |
|
|
PEPSICO INC. ... |
|
157,70 |
17:35 |
-4,25% |
162,06 |
157,70 |
156,70 |
|
|
ALPHABET INC.C... |
|
159,74 |
17:35 |
+0,66% |
161,74 |
159,48 |
158,14 |
|
|
ALPHABET INC.C... |
|
158,52 |
17:35 |
+0,99% |
160,80 |
157,94 |
156,84 |
|
|
ZOETIS INC. CL... |
|
158,42 |
17:35 |
+3,75% |
159,42 |
156,32 |
155,54 |
|
|
ADVANCED MIC.D... |
|
151,34 |
17:35 |
-0,28% |
157,48 |
150,00 |
149,40 |
|
|
INTL BUS. MACH... |
|
151,12 |
17:35 |
-1,08% |
154,54 |
150,94 |
151,58 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
PROCTER GAMBLE |
|
151,90 |
17:35 |
-0,71% |
153,00 |
151,18 |
150,44 |
|
|
GE AEROSPACE ... |
|
147,50 |
17:35 |
-2,30% |
153,00 |
147,50 |
149,00 |
|
|
ABBVIE INC. ... |
|
147,46 |
17:35 |
-3,91% |
149,98 |
146,80 |
145,34 |
|
|
CHEVRON CORP. ... |
|
146,16 |
17:35 |
-3,76% |
149,90 |
145,84 |
146,40 |
|
|
TARGET CORP. ... |
|
140,48 |
17:35 |
-5,88% |
143,54 |
140,48 |
140,90 |
|
|
MODERNA INC. ... |
|
136,20 |
17:35 |
+28,69% |
138,44 |
127,50 |
135,28 |
|
|
JOHNSON + JOHN... |
|
135,92 |
17:35 |
±0,00% |
136,82 |
135,00 |
135,22 |
|
|
AIRBNB INC. ... |
|
133,88 |
17:35 |
-12,25% |
135,22 |
133,88 |
132,28 |
|
|
PHILLIPS 66 ... |
|
129,20 |
17:35 |
-4,55% |
131,42 |
129,20 |
130,02 |
|
|
XYLEM INC. ... |
|
130,95 |
17:30 |
+4,08% |
131,00 |
130,90 |
128,05 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
YUM BRANDS |
|
127,20 |
17:30 |
-5,32% |
127,20 |
127,20 |
125,40 |
|
|
CAPITAL ONE FI... |
|
125,00 |
17:35 |
-6,27% |
125,00 |
125,00 |
126,00 |
|
|
KIMBERLY-CLARK... |
|
123,40 |
17:35 |
-5,04% |
124,40 |
122,94 |
120,94 |
|
|
EL. ARTS INC. ... |
|
122,98 |
17:35 |
+1,88% |
122,98 |
122,96 |
120,70 |
|
|
AMERICAN WATER... |
|
120,00 |
17:35 |
+5,69% |
122,35 |
120,00 |
119,65 |
|
|
ENPHASE ENERGY... |
|
118,66 |
17:35 |
+14,30% |
121,78 |
117,88 |
117,04 |
|
|
MICRON TECHN. ... |
|
116,50 |
17:35 |
+4,73% |
118,46 |
115,34 |
112,40 |
|
|
MERCK CO. ... |
|
118,40 |
17:35 |
-4,76% |
118,40 |
115,60 |
116,00 |
|
|
ESTEE LAUDER C... |
|
113,50 |
17:35 |
-17,68% |
115,00 |
113,50 |
113,00 |
|
|
ALBEMARLE CORP... |
|
111,70 |
17:35 |
+0,32% |
114,88 |
111,34 |
112,84 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
DEXCOM INC. ... |
|
107,36 |
17:35 |
-2,57% |
109,80 |
106,62 |
116,76 |
|
|
ORACLE CORP. ... |
|
108,30 |
17:35 |
-0,71% |
109,16 |
107,94 |
106,24 |
|
|
T.ROW.PR.GRP ... |
|
107,52 |
17:35 |
+1,55% |
109,00 |
107,52 |
107,36 |
|
|
EXXON MOBIL CO... |
|
105,68 |
17:35 |
-4,83% |
108,14 |
105,68 |
105,48 |
|
|
CONOCOPHILLIPS... |
|
105,48 |
17:35 |
-12,47% |
108,06 |
105,48 |
105,94 |
|
|
EXPEDIA GRP IN... |
|
103,88 |
17:35 |
-19,65% |
106,00 |
103,68 |
101,88 |
|
|
RTX CORP. ... |
|
98,39 |
17:35 |
+3,55% |
100,08 |
98,39 |
98,06 |
|
|
ILLUMINA INC. ... |
|
96,73 |
17:35 |
-18,74% |
97,88 |
96,43 |
95,21 |
|
|
DISNEY (WALT) ... |
|
94,80 |
17:35 |
-8,96% |
96,69 |
94,43 |
95,06 |
|
|
ABBOTT LABS |
|
94,83 |
17:35 |
-4,77% |
95,57 |
93,72 |
93,98 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
TJX COS INC. ... |
|
95,25 |
17:30 |
+7,84% |
95,25 |
95,25 |
95,40 |
|
|
PHILIP MORRIS ... |
|
93,76 |
17:35 |
+4,76% |
93,76 |
93,00 |
92,69 |
|
|
3M CO. ... |
|
91,28 |
17:35 |
+1,25% |
92,95 |
91,11 |
91,01 |
|
|
MORGAN STANLEY... |
|
89,09 |
17:35 |
+4,94% |
90,48 |
89,09 |
89,37 |
|
|
NIKE INC. B |
|
86,69 |
17:35 |
-0,83% |
87,72 |
86,60 |
86,24 |
|
|
COLGATE-PALMOL... |
|
84,68 |
17:35 |
+0,14% |
86,03 |
84,44 |
84,43 |
|
|
AFLAC INC. ... |
|
83,20 |
17:30 |
+4,45% |
83,20 |
83,16 |
81,74 |
|
|
EDWARDS LIFESC... |
|
80,55 |
17:35 |
-0,24% |
81,67 |
80,05 |
80,11 |
|
|
MEDTRONIC PLC ... |
|
75,22 |
17:35 |
-0,87% |
75,95 |
74,83 |
74,83 |
|
|
DUPONT DE NEMO... |
|
75,91 |
17:30 |
+9,52% |
75,91 |
75,91 |
74,63 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
ONEOK INC. (NE... |
|
75,42 |
17:30 |
-0,75% |
75,42 |
75,42 |
73,94 |
|
|
STARBUCKS CORP. |
|
74,81 |
17:35 |
-11,02% |
74,90 |
73,62 |
73,21 |
|
|
AMER.INTL GRP ... |
|
73,00 |
09:04 |
+1,94% |
73,00 |
73,00 |
71,95 |
|
|
BOSTON SCIENTI... |
|
69,50 |
17:35 |
+2,22% |
70,00 |
69,50 |
69,00 |
|
|
STATE STREET C... |
|
69,12 |
17:35 |
+1,18% |
69,12 |
69,12 |
69,17 |
|
|
ON SEMICOND. ... |
|
67,18 |
17:35 |
-2,88% |
68,27 |
66,94 |
65,31 |
|
|
SYSCO CORP. ... |
|
67,11 |
17:35 |
-5,99% |
67,42 |
67,11 |
66,25 |
|
|
GENL MILLS ... |
|
62,52 |
17:35 |
-3,82% |
63,46 |
62,52 |
62,52 |
|
|
MONDELEZ INTL ... |
|
62,28 |
17:35 |
-7,25% |
63,31 |
62,28 |
62,58 |
|
|
WALMART DL-,10 |
|
60,11 |
17:35 |
+7,02% |
60,84 |
60,00 |
59,30 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
UBER TECH. ... |
|
58,15 |
17:35 |
-8,07% |
59,96 |
58,05 |
58,41 |
|
|
GILEAD SCIENCE... |
|
58,69 |
17:35 |
-4,50% |
59,59 |
58,69 |
58,33 |
|
|
ETSY INC. ... |
|
59,34 |
17:35 |
-11,60% |
59,38 |
58,68 |
57,28 |
|
|
PAYPAL HDGS IN... |
|
58,22 |
17:35 |
-10,87% |
58,46 |
57,74 |
57,22 |
|
|
COCA-COLA CO. ... |
|
57,62 |
17:35 |
-1,09% |
58,15 |
57,54 |
57,21 |
|
|
ARCHER DANIELS... |
|
56,77 |
17:35 |
+3,98% |
57,82 |
56,65 |
56,42 |
|
|
OCCIDENTAL PET... |
|
55,89 |
17:35 |
-10,63% |
57,72 |
55,89 |
56,93 |
|
|
CITIGROUP INC.... |
|
56,56 |
17:37 |
-0,39% |
57,69 |
56,56 |
57,12 |
|
|
CARRIER GLBL C... |
|
56,91 |
17:35 |
-1,60% |
57,56 |
56,69 |
57,38 |
|
|
KELLANOVA CO. ... |
|
55,66 |
17:35 |
+2,22% |
55,66 |
54,74 |
55,36 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
WELLS FARGO + ... |
|
54,36 |
17:35 |
-1,60% |
55,39 |
54,36 |
54,64 |
|
|
CVS HEALTH COR... |
|
55,29 |
17:35 |
-16,59% |
55,36 |
54,49 |
52,98 |
|
|
NASDAQ INC. ... |
|
53,89 |
17:35 |
-2,95% |
54,73 |
53,89 |
54,35 |
|
|
DOW INC. ... |
|
53,10 |
17:30 |
-0,59% |
53,39 |
53,10 |
52,79 |
|
|
CORTEVA INC. ... |
|
50,90 |
17:38 |
-0,59% |
51,99 |
50,90 |
50,78 |
|
|
EBAY INC. ... |
|
49,10 |
17:35 |
+1,99% |
50,35 |
49,10 |
49,11 |
|
|
FREEPORT-MCMOR... |
|
48,10 |
17:35 |
+0,77% |
49,07 |
47,94 |
47,82 |
|
|
UTD AIRLINES H... |
|
48,56 |
17:35 |
-1,79% |
48,95 |
48,56 |
48,20 |
|
|
KROGER CO. ... |
|
47,74 |
17:35 |
-6,79% |
47,74 |
47,74 |
47,97 |
|
|
DEVON ENERGY C... |
|
44,49 |
31.05. / 17:35 |
-8,63% |
44,49 |
43,89 |
44,49 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
CISCO SYSTEMS ... |
|
42,61 |
17:35 |
-3,71% |
43,03 |
42,59 |
42,49 |
|
|
ALTRIA GRP INC... |
|
42,47 |
17:35 |
+2,81% |
43,00 |
42,47 |
42,12 |
|
|
GENERAL MOTORS... |
|
41,77 |
17:35 |
-2,49% |
42,08 |
40,89 |
40,72 |
|
|
INTL PAPER ... |
|
41,01 |
17:35 |
+31,39% |
41,01 |
41,01 |
40,87 |
|
|
BRISTOL-MYERS ... |
|
38,45 |
17:44 |
-10,08% |
38,97 |
37,85 |
37,55 |
|
|
NEWMONT CORP. ... |
|
38,62 |
17:35 |
+0,14% |
38,76 |
38,38 |
38,35 |
|
|
VERIZON COMM. ... |
|
37,77 |
17:35 |
+1,82% |
38,04 |
37,74 |
37,72 |
|
|
COMCAST CORP. ... |
|
36,28 |
17:35 |
-0,12% |
37,24 |
36,28 |
36,13 |
|
|
BANK AMERICA ... |
|
36,45 |
17:35 |
+3,35% |
37,06 |
36,44 |
36,28 |
|
|
U.S. BANCORP ... |
|
36,67 |
17:35 |
-4,25% |
36,67 |
36,67 |
36,71 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
CORNING INC. ... |
|
34,13 |
17:35 |
+7,90% |
34,59 |
34,13 |
33,84 |
|
|
HALLIBURTON CO... |
|
32,15 |
17:35 |
-6,82% |
34,16 |
31,72 |
33,29 |
|
|
HP INC ... |
|
32,34 |
17:39 |
+22,34% |
33,90 |
32,34 |
32,26 |
|
|
KRAFT HEINZ CO... |
|
32,39 |
17:35 |
-10,28% |
33,18 |
32,23 |
32,16 |
|
|
BAKER HUGHES CO. |
|
29,63 |
17:35 |
-0,91% |
30,70 |
29,52 |
30,29 |
|
|
INTEL CORP. ... |
|
27,94 |
17:35 |
-3,47% |
28,72 |
27,90 |
27,79 |
|
|
PFIZER INC. ... |
|
27,02 |
17:35 |
+10,91% |
27,10 |
26,08 |
26,30 |
|
|
AT + T INC. ... |
|
16,78 |
17:35 |
+4,36% |
16,83 |
16,65 |
16,50 |
|
|
HEWLETT PACKAR... |
|
16,45 |
17:35 |
-0,56% |
16,57 |
16,34 |
16,03 |
|
|
WALGREENS BOOT... |
|
14,74 |
17:35 |
-11,01% |
15,15 |
14,55 |
14,58 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
FORD MOTOR ... |
|
11,16 |
17:35 |
-3,11% |
11,29 |
11,13 |
11,02 |
|
|
AMERICAN AIRLI... |
|
10,69 |
17:35 |
-18,79% |
10,96 |
10,63 |
10,42 |
|
|
VIATRIS INC. ... |
|
9,79 |
17:35 |
-10,37% |
9,94 |
9,72 |
9,66 |
|
|
WB DISCOVERY S... |
|
7,73 |
17:35 |
+11,72% |
7,73 |
7,67 |
7,79 |
|
