Kursliste - S&P 500 (XETRA)
| S&P 500 |
| WKN |
|
|
| Börse | S&P Indizes |
| Aktueller Kurs | 5.487,65 |
| Kurszeit | 19:46 |
| Differenz | +14,42 |
| Differenz (in %) | +0,26% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
 |
S&P 500 |
|
5.487,65 |
19:46 |
+24,12% |
5.487,75 |
5.471,32 |
5.473,23 |
 |
|
QUALCOMM INC. ... |
|
213,30 |
17:44 |
+83,03% |
215,00 |
207,90 |
201,50 |
|
|
MICRON TECHN. ... |
|
143,12 |
17:35 |
+120,29% |
146,36 |
139,66 |
135,52 |
|
|
SUPER MICRO CO... |
|
846,40 |
17:35 |
--% |
871,50 |
822,40 |
804,40 |
|
|
KLA CORP. ... |
|
810,70 |
17:35 |
+82,69% |
810,70 |
791,50 |
778,00 |
|
|
LAM RESEARCH C... |
|
1.014,40 |
17:35 |
+73,78% |
1.019,20 |
999,10 |
976,00 |
|
|
ORACLE CORP. ... |
|
133,82 |
17:35 |
+13,78% |
133,88 |
131,72 |
129,50 |
|
|
HEWLETT PACKAR... |
|
20,99 |
17:35 |
+29,53% |
21,25 |
20,33 |
20,35 |
|
|
SYNOPSYS INC. ... |
|
573,50 |
17:35 |
+37,45% |
575,00 |
569,60 |
557,50 |
|
|
APPLIED MATERI... |
|
228,90 |
17:35 |
+77,30% |
229,80 |
225,75 |
223,20 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
BOOKING HLDGS ... |
|
3.708,00 |
17:35 |
+49,30% |
3.708,00 |
3.680,00 |
3.618,00 |
|
|
OCCIDENTAL PET... |
|
56,97 |
17:35 |
+6,13% |
57,30 |
56,24 |
55,77 |
|
|
WELLS FARGO + ... |
|
54,80 |
17:35 |
+43,09% |
54,80 |
54,10 |
53,69 |
|
|
BAKER HUGHES CO. |
|
30,06 |
17:35 |
+8,14% |
30,19 |
29,73 |
29,45 |
|
|
ADOBE INC. |
|
485,85 |
17:35 |
+3,40% |
493,00 |
477,65 |
476,25 |
|
|
T.ROW.PR.GRP ... |
|
108,88 |
17:35 |
+6,86% |
108,88 |
108,88 |
106,94 |
|
|
ABBVIE INC. ... |
|
160,62 |
17:35 |
+29,87% |
160,62 |
157,22 |
157,76 |
|
|
COSTCO WHOLESA... |
|
812,10 |
17:35 |
+70,20% |
815,90 |
808,60 |
797,70 |
|
|
INTUIT INC. ... |
|
563,30 |
17:35 |
+33,63% |
563,40 |
558,90 |
553,60 |
|
|
GOLDMAN SACHS ... |
|
422,80 |
17:35 |
+38,35% |
422,80 |
417,85 |
415,70 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
ON SEMICOND. ... |
|
65,98 |
17:35 |
-21,38% |
66,00 |
65,98 |
64,88 |
|
|
EXPEDIA GRP IN... |
|
117,88 |
17:35 |
+19,09% |
117,88 |
117,02 |
115,92 |
|
|
INTUITIVE SURG... |
|
403,55 |
17:35 |
+31,72% |
403,55 |
398,55 |
397,00 |
|
|
CITIGROUP INC.... |
|
56,74 |
17:35 |
+31,90% |
57,10 |
56,53 |
55,83 |
|
|
NVIDIA CORP. ... |
|
124,42 |
17:35 |
+209,40% |
124,42 |
121,80 |
122,44 |
|
|
HOME DEPOT INC... |
|
329,15 |
17:35 |
+19,98% |
329,90 |
325,05 |
324,10 |
|
|
FIRST SOLAR IN... |
|
243,15 |
17:35 |
+38,76% |
244,45 |
236,00 |
239,55 |
|
|
DEVON ENERGY C... |
|
42,98 |
17:35 |
-2,81% |
42,98 |
42,68 |
42,35 |
|
|
KELLANOVA CO. ... |
|
54,52 |
17:35 |
-1,40% |
54,52 |
54,52 |
53,74 |
|
|
AT + T INC. ... |
|
16,71 |
17:35 |
+20,41% |
16,89 |
16,38 |
16,47 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
CORNING INC. ... |
|
36,62 |
17:35 |
+16,74% |
36,65 |
35,98 |
36,11 |
|
|
WALGREENS BOOT... |
|
14,49 |
17:35 |
-48,10% |
14,51 |
14,10 |
14,30 |
|
|
MORGAN STANLEY... |
|
90,66 |
17:35 |
+15,33% |
90,66 |
90,43 |
89,51 |
|
|
BANK AMERICA ... |
|
37,05 |
17:35 |
+40,63% |
37,15 |
36,64 |
36,59 |
|
|
NEWMONT CORP. ... |
|
38,58 |
17:35 |
-1,08% |
38,79 |
37,95 |
38,11 |
|
|
CARRIER GLBL C... |
|
60,73 |
17:35 |
+41,79% |
60,87 |
59,95 |
60,00 |
|
|
ENPHASE ENERGY... |
|
112,28 |
17:35 |
-31,68% |
113,42 |
110,10 |
110,94 |
|
|
HP INC ... |
|
33,73 |
17:35 |
+22,02% |
33,90 |
33,49 |
33,33 |
|
|
TEXAS INSTR. ... |
|
181,98 |
17:35 |
+14,30% |
183,02 |
180,90 |
179,84 |
|
|
ELI LILLY |
|
833,90 |
17:35 |
+100,77% |
833,90 |
824,50 |
824,20 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
HALLIBURTON CO... |
|
31,19 |
17:35 |
+5,51% |
31,28 |
31,08 |
30,83 |
|
|
STATE STREET C... |
|
66,94 |
17:35 |
+1,98% |
66,94 |
66,94 |
66,18 |
|
|
AMER. EXPRESS ... |
|
212,10 |
17:35 |
+34,91% |
213,10 |
211,50 |
209,70 |
|
|
EBAY INC. ... |
|
49,91 |
17:35 |
+21,81% |
49,91 |
49,40 |
49,36 |
|
|
CISCO SYSTEMS ... |
|
42,75 |
17:35 |
-8,58% |
42,75 |
42,38 |
42,28 |
|
|
U.S. BANCORP ... |
|
36,54 |
17:35 |
+24,96% |
36,54 |
36,54 |
36,15 |
|
|
AFLAC INC. ... |
|
82,36 |
17:35 |
+30,06% |
82,36 |
81,98 |
81,50 |
|
|
VERIZON COMM. ... |
|
37,20 |
17:35 |
+18,82% |
37,24 |
36,72 |
36,81 |
|
|
WALMART DL-,10 |
|
63,00 |
17:35 |
+32,78% |
63,09 |
62,88 |
62,35 |
|
|
GENL MILLS ... |
|
62,14 |
17:35 |
-14,46% |
62,14 |
61,59 |
61,51 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
INTEL CORP. ... |
|
28,65 |
17:35 |
-13,45% |
29,29 |
28,65 |
28,36 |
|
|
JPMORGAN CHASE... |
|
183,26 |
17:35 |
+41,83% |
183,90 |
180,82 |
181,42 |
|
|
IDEXX LABS INC... |
|
468,90 |
17:35 |
+5,72% |
468,90 |
463,60 |
464,20 |
|
|
FEDEX CORP. ... |
|
233,75 |
17:35 |
+9,34% |
233,75 |
233,75 |
231,65 |
|
|
KROGER CO. ... |
|
47,35 |
17.06. / 17:35 |
+14,66% |
47,35 |
47,34 |
47,35 |
|
|
UTD AIRLINES H... |
|
46,55 |
17:35 |
-5,55% |
46,55 |
46,55 |
46,15 |
|
|
FREEPORT-MCMOR... |
|
44,24 |
17:35 |
+21,81% |
44,36 |
43,61 |
43,86 |
|
|
COLGATE-PALMOL... |
|
89,92 |
17:35 |
+28,63% |
89,92 |
89,22 |
89,16 |
|
|
AMGEN INC. ... |
|
283,05 |
17:35 |
+38,51% |
284,70 |
281,45 |
280,70 |
|
|
INTL PAPER ... |
|
42,36 |
17:35 |
+52,64% |
42,36 |
41,88 |
42,01 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
L3HARRIS TECHS... |
|
206,20 |
17:35 |
+17,22% |
206,50 |
206,20 |
204,50 |
|
|
NORTHROP GRUMM... |
|
403,20 |
17:35 |
-2,25% |
403,20 |
399,30 |
400,00 |
|
|
NIKE INC. B |
|
88,41 |
17:35 |
-14,98% |
88,80 |
87,78 |
87,71 |
|
|
CAPITAL ONE FI... |
|
128,00 |
17:35 |
+26,99% |
128,00 |
128,00 |
127,00 |
|
|
RTX CORP. ... |
|
97,83 |
17:35 |
+11,15% |
97,93 |
96,70 |
97,09 |
|
|
BLACKROCK CL.... |
|
725,00 |
17:35 |
+14,83% |
729,60 |
724,10 |
719,60 |
|
|
DEERE CO. ... |
|
356,40 |
17:35 |
-3,98% |
356,60 |
352,45 |
353,85 |
|
|
HONEYWELL INTL... |
|
197,26 |
17:35 |
+7,53% |
197,80 |
195,74 |
195,86 |
|
|
NETFLIX INC. ... |
|
635,10 |
17:35 |
+57,53% |
635,20 |
628,80 |
630,60 |
|
|
EDWARDS LIFESC... |
|
80,49 |
17:35 |
-5,73% |
80,75 |
79,09 |
79,92 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
SALESFORCE INC... |
|
214,90 |
17:35 |
+10,54% |
215,55 |
213,75 |
213,40 |
|
|
TARGET CORP. ... |
|
133,56 |
17:35 |
+11,74% |
134,96 |
133,56 |
132,64 |
|
|
AMER.INTL GRP ... |
|
68,95 |
17:35 |
+33,92% |
68,95 |
68,95 |
68,48 |
|
|
BROADCOM INC. ... |
|
1.683,80 |
17:35 |
+108,36% |
1.757,60 |
1.664,40 |
1.672,40 |
|
|
CATERPILLAR IN... |
|
302,50 |
17:35 |
+35,41% |
302,50 |
299,50 |
300,50 |
|
|
GE AEROSPACE ... |
|
151,50 |
17:35 |
+94,11% |
152,50 |
151,50 |
150,50 |
|
|
GENL DYNAMICS ... |
|
275,00 |
17:35 |
+41,76% |
275,00 |
273,80 |
273,20 |
|
|
ONEOK INC. (NE... |
|
74,26 |
17:35 |
+39,90% |
74,26 |
74,26 |
73,78 |
|
|
MASTERCARD INC... |
|
418,20 |
17:35 |
+20,25% |
419,15 |
416,00 |
415,55 |
|
|
DANAHER CORP. ... |
|
238,55 |
17:35 |
+21,78% |
239,75 |
236,80 |
237,05 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
PFIZER INC. ... |
|
25,48 |
17:35 |
-27,13% |
25,48 |
25,09 |
25,32 |
|
|
AMERICAN AIRLI... |
|
10,58 |
17:35 |
-30,62% |
10,66 |
10,58 |
10,52 |
|
|
NASDAQ INC. ... |
|
54,73 |
17:35 |
+17,13% |
55,02 |
54,73 |
54,43 |
|
|
SERVICENOW INC... |
|
676,60 |
17:35 |
+28,90% |
680,30 |
671,20 |
673,10 |
|
|
VISA INC. CL. ... |
|
253,75 |
17:35 |
+21,58% |
254,10 |
252,55 |
252,45 |
|
|
ILL. TOOL WKS |
|
224,00 |
17:35 |
+0,95% |
224,00 |
224,00 |
222,90 |
|
|
PARKER-HANNIFI... |
|
473,20 |
17:35 |
+40,47% |
474,70 |
472,70 |
471,00 |
|
|
BECTON, DICKIN... |
|
217,60 |
17:35 |
-7,38% |
217,60 |
217,20 |
216,60 |
|
|
WASTE MANAGEMENT |
|
192,14 |
17:35 |
+28,55% |
192,56 |
192,14 |
191,28 |
|
|
ALTRIA GRP INC... |
|
41,58 |
17:35 |
+11,93% |
41,71 |
41,40 |
41,40 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
UNION PAC. ... |
|
207,25 |
17:35 |
+12,73% |
207,85 |
204,95 |
206,35 |
|
|
LULULEMON ATHL... |
|
291,95 |
17:35 |
-17,04% |
292,35 |
291,50 |
290,70 |
|
|
AMERICAN WATER... |
|
120,85 |
17:35 |
-10,19% |
120,85 |
119,75 |
120,35 |
|
|
EL. ARTS INC. ... |
|
127,68 |
17:35 |
+5,01% |
127,68 |
127,48 |
127,16 |
|
|
XYLEM INC. ... |
|
130,10 |
17:35 |
+26,12% |
130,10 |
130,10 |
129,60 |
|
|
AIRBNB INC. ... |
|
139,18 |
17:35 |
+19,02% |
140,80 |
138,06 |
138,66 |
|
|
BERKSH. H.B NE... |
|
379,55 |
17:35 |
+21,98% |
380,40 |
377,10 |
378,15 |
|
|
TJX COS INC. ... |
|
102,56 |
17:35 |
+39,44% |
102,56 |
102,56 |
102,20 |
|
|
KIMBERLY-CLARK... |
|
131,58 |
17:35 |
+9,85% |
131,58 |
129,84 |
131,14 |
|
|
PEPSICO INC. ... |
|
154,56 |
17:35 |
-7,33% |
155,46 |
153,84 |
154,08 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
CHEVRON CORP. ... |
|
143,24 |
17:35 |
+2,58% |
145,10 |
142,48 |
142,80 |
|
|
MICROSOFT D... |
|
415,30 |
17:35 |
+31,98% |
420,30 |
414,45 |
414,15 |
|
|
ABBOTT LABS |
|
96,54 |
17:35 |
+1,37% |
97,92 |
96,09 |
96,30 |
|
|
S+P GLOBAL INC... |
|
403,60 |
17:35 |
+11,22% |
403,60 |
403,60 |
402,65 |
|
|
3M CO. ... |
|
94,22 |
17:35 |
+25,14% |
94,45 |
93,28 |
94,02 |
|
|
EXXON MOBIL CO... |
|
102,12 |
17:35 |
+9,39% |
102,96 |
100,78 |
101,94 |
|
|
DOW INC. ... |
|
51,39 |
17:35 |
+11,36% |
51,88 |
51,39 |
51,32 |
|
|
DISNEY (WALT) ... |
|
94,57 |
17:35 |
+13,10% |
94,75 |
93,94 |
94,45 |
|
|
ALPHABET INC.C... |
|
165,16 |
17:35 |
+44,38% |
167,12 |
164,96 |
165,04 |
|
|
AUTOM. DATA PR... |
|
227,90 |
17:35 |
+15,18% |
227,90 |
227,90 |
227,75 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
ALPHABET INC.C... |
|
163,80 |
17:35 |
+44,06% |
165,90 |
163,44 |
163,70 |
|
|
LOCKHEED MARTI... |
|
428,20 |
17:35 |
+4,83% |
428,85 |
425,90 |
427,95 |
|
|
CORTEVA INC. ... |
|
47,88 |
17:35 |
-7,15% |
47,88 |
47,88 |
47,86 |
|
|
BIOGEN INC. DL... |
|
211,60 |
17:35 |
-22,83% |
212,40 |
211,60 |
211,60 |
|
|
BOSTON SCIENTI... |
|
71,00 |
17:35 |
+42,40% |
71,00 |
71,00 |
71,00 |
|
|
ESTEE LAUDER C... |
|
106,50 |
17:35 |
-41,24% |
106,50 |
106,50 |
106,50 |
|
|
ZOETIS INC. CL... |
|
158,48 |
17:35 |
+2,26% |
160,22 |
158,18 |
158,54 |
|
|
CONOCOPHILLIPS... |
|
102,22 |
17:35 |
+10,61% |
102,58 |
101,72 |
102,26 |
|
|
T-MOBILE US IN... |
|
164,82 |
17:35 |
+38,86% |
166,28 |
163,56 |
164,94 |
|
|
PHILLIPS 66 ... |
|
127,62 |
17:35 |
+48,87% |
128,76 |
127,62 |
127,72 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
COCA-COLA CO. ... |
|
58,29 |
17:35 |
+6,19% |
58,48 |
58,12 |
58,35 |
|
|
AMAZON.COM INC... |
|
169,26 |
17:43 |
+46,64% |
171,84 |
168,80 |
169,46 |
|
|
LINDE PLC ... |
|
407,20 |
17:40 |
+20,50% |
412,60 |
404,60 |
407,80 |
|
|
FORD MOTOR ... |
|
10,98 |
17:35 |
-10,61% |
11,10 |
10,98 |
11,00 |
|
|
ALBEMARLE CORP... |
|
92,64 |
17:35 |
-55,09% |
94,91 |
92,64 |
92,80 |
|
|
JOHNSON + JOHN... |
|
135,86 |
17:35 |
-6,80% |
136,30 |
135,16 |
136,10 |
|
|
PROCTER GAMBLE |
|
156,54 |
17:35 |
+17,41% |
156,54 |
155,58 |
156,82 |
|
|
INTL BUS. MACH... |
|
157,26 |
17:36 |
+30,25% |
158,56 |
157,04 |
157,58 |
|
|
META PLATF. A... |
|
466,55 |
17:36 |
+79,49% |
473,05 |
464,25 |
467,50 |
|
|
STARBUCKS CORP. |
|
75,29 |
17:35 |
-17,14% |
76,10 |
75,18 |
75,45 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
SYSCO CORP. ... |
|
65,74 |
17.06. / 17:30 |
+1,14% |
66,09 |
65,74 |
65,74 |
|
|
KRAFT HEINZ CO... |
|
30,48 |
17:35 |
-5,82% |
30,85 |
30,48 |
30,55 |
|
|
GENERAL MOTORS... |
|
44,10 |
17:35 |
+29,38% |
44,53 |
43,92 |
44,21 |
|
|
MEDTRONIC PLC ... |
|
74,21 |
17:35 |
-5,88% |
74,82 |
74,08 |
74,41 |
|
|
AIR PROD. CHEM... |
|
253,80 |
17:35 |
-2,47% |
255,60 |
253,80 |
254,50 |
|
|
ILLUMINA INC. ... |
|
100,94 |
17:35 |
-46,30% |
101,44 |
100,94 |
101,22 |
|
|
THERMO FISH.SC... |
|
528,10 |
17:35 |
+8,42% |
531,00 |
526,90 |
529,60 |
|
|
CVS HEALTH COR... |
|
56,71 |
17:35 |
-6,06% |
57,31 |
56,71 |
56,88 |
|
|
MONDELEZ INTL ... |
|
61,53 |
17:35 |
-6,74% |
61,53 |
61,35 |
61,73 |
|
|
MERCK CO. ... |
|
119,20 |
17:35 |
+22,05% |
120,60 |
119,20 |
119,60 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
MSCI INC. A ... |
|
446,80 |
17:35 |
+2,61% |
452,70 |
446,80 |
448,30 |
|
|
PAYPAL HDGS IN... |
|
55,60 |
17:35 |
-6,89% |
56,35 |
55,05 |
55,80 |
|
|
DEXCOM INC. ... |
|
108,74 |
17:35 |
-9,17% |
108,74 |
108,74 |
109,18 |
|
|
PHILIP MORRIS ... |
|
94,46 |
17:35 |
+14,36% |
94,65 |
91,95 |
94,85 |
|
|
UBER TECH. ... |
|
65,22 |
17:35 |
+65,46% |
66,06 |
65,22 |
65,49 |
|
|
DUPONT DE NEMO... |
|
74,44 |
17:35 |
+21,32% |
74,44 |
74,44 |
74,76 |
|
|
ARCHER DANIELS... |
|
55,43 |
17:35 |
-16,94% |
56,00 |
55,43 |
55,68 |
|
|
PALO ALTO NETW... |
|
295,30 |
17:35 |
+32,66% |
299,40 |
294,20 |
296,70 |
|
|
BRISTOL-MYERS ... |
|
37,96 |
17:35 |
-33,68% |
38,57 |
37,55 |
38,15 |
|
|
WB DISCOVERY S... |
|
6,70 |
17:35 |
-42,33% |
6,80 |
6,67 |
6,74 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
HERSHEY CO. ... |
|
170,02 |
17:35 |
-26,62% |
171,60 |
170,02 |
171,60 |
|
|
VIATRIS INC. ... |
|
9,38 |
17:35 |
+6,55% |
9,41 |
9,38 |
9,47 |
|
|
ETSY INC. ... |
|
54,74 |
17:35 |
-36,15% |
54,93 |
54,20 |
55,32 |
|
|
UNITEDHEALTH G... |
|
452,55 |
17:35 |
+9,70% |
457,90 |
452,55 |
457,45 |
|
|
COMCAST CORP. ... |
|
34,48 |
17:35 |
-5,14% |
35,03 |
34,48 |
34,87 |
|
|
APPLE INC. |
|
199,30 |
17:35 |
+19,50% |
203,70 |
198,74 |
201,70 |
|
|
MCDONALDS CORP... |
|
233,65 |
17:35 |
-10,34% |
236,70 |
233,50 |
236,95 |
|
|
VERTEX PHARMAC... |
|
438,35 |
17:35 |
+39,67% |
443,35 |
438,35 |
445,40 |
|
|
TESLA INC. DL ... |
|
170,76 |
17:35 |
-26,80% |
176,24 |
169,90 |
173,66 |
|
|
ADVANCED MIC.D... |
|
143,44 |
17:36 |
+31,59% |
147,64 |
143,44 |
146,06 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
YUM BRANDS |
|
125,80 |
17:35 |
+2,02% |
127,90 |
125,80 |
128,25 |
|
|
GILEAD SCIENCE... |
|
58,91 |
17:35 |
-12,75% |
60,37 |
58,88 |
60,20 |
|
|
BOEING CO. ... |
|
163,04 |
17:35 |
-16,98% |
166,76 |
162,00 |
167,12 |
|
|
MODERNA INC. ... |
|
123,80 |
17:35 |
+9,54% |
128,26 |
122,60 |
128,10 |
|
