Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.291,34
Kurszeit	04.06.
Differenz	+7,94
Differenz (in %)	+0,15%
		– 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		5.291,34	04.06.	+23,38%	5.298,80	5.257,63	5.283,40
BOOKING HLDGS ...		3.478,00	04.06. / 17:35	+48,48%	3.488,00	3.447,00	3.435,00
SERVICENOW INC...		610,70	04.06. / 17:35	+18,45%	611,20	604,60	597,40
NVIDIA CORP. ...		1.050,60	04.06. / 17:42	+181,85%	1.068,00	1.040,00	1.042,80
COSTCO WHOLESA...		754,30	04.06. / 17:35	+60,62%	754,30	746,70	748,30
L3HARRIS TECHS...		206,40	04.06. / 17:35	+20,94%	206,40	206,40	201,60
UNITEDHEALTH G...		462,35	04.06. / 17:35	-0,09%	464,25	455,20	458,00
MSCI INC. A ...		452,50	04.06. / 17:35	+2,05%	452,60	450,60	449,10
HONEYWELL INTL...		188,94	04.06. / 17:35	+2,43%	188,98	185,62	185,74
BOEING CO. ...		170,26	04.06. / 17:35	-15,62%	173,12	168,18	167,20
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
ADOBE INC.		409,75	04.06. / 17:35	-0,17%	414,00	401,50	406,70
XYLEM INC. ...		130,95	03.06. / 17:30	+35,67%	131,00	130,90	130,95
AUTOM. DATA PR...		225,40	04.06. / 17:35	+14,36%	225,40	225,40	222,60
KIMBERLY-CLARK...		126,20	04.06. / 17:35	+1,70%	126,20	124,42	123,40
MASTERCARD INC...		406,70	04.06. / 17:35	+21,55%	408,55	405,00	404,20
THERMO FISH.SC...		522,90	04.06. / 17:35	+6,97%	526,30	520,90	520,40
INTUITIVE SURG...		371,70	04.06. / 17:36	+27,20%	372,45	368,90	369,25
YUM BRANDS		129,50	04.06. / 17:35	+3,44%	129,90	127,00	127,20
AMER. EXPRESS ...		217,80	04.06. / 17:35	+39,67%	220,35	216,10	215,80
INTUIT INC. ...		523,90	04.06. / 17:35	+31,96%	525,80	515,40	521,90
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
VISA INC. CL. ...		249,30	04.06. / 17:35	+22,58%	250,00	247,90	247,30
DANAHER CORP. ...		240,65	04.06. / 17:35	+23,74%	241,10	238,85	238,90
FEDEX CORP. ...		229,80	04.06. / 17:30	+13,00%	229,80	229,80	228,10
MCDONALDS CORP...		239,55	04.06. / 17:35	-9,76%	240,25	238,35	237,95
HERSHEY CO. ...		181,96	04.06. / 17:35	-23,64%	181,96	181,20	180,42
SYNOPSYS INC. ...		509,60	04.06. / 17:35	+20,75%	518,00	508,20	508,10
AFLAC INC. ...		83,20	03.06. / 17:30	+40,90%	83,20	83,16	83,20
VERTEX PHARMAC...		431,20	04.06. / 17:35	+40,63%	436,70	431,20	429,75
AIRBNB INC. ...		135,32	04.06. / 17:35	+23,28%	135,66	133,38	133,88
BLACKROCK CL....		716,10	04.06. / 17:35	+15,26%	720,60	711,00	714,80
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
PHILIP MORRIS ...		95,05	04.06. / 17:35	+15,86%	95,05	93,76	93,76
DUPONT DE NEMO...		75,91	03.06. / 17:30	+20,73%	75,91	75,91	75,91
COLGATE-PALMOL...		85,94	04.06. / 17:35	+22,86%	86,00	84,74	84,68
STARBUCKS CORP.		76,04	04.06. / 17:35	-17,22%	77,46	75,04	74,81
PEPSICO INC. ...		158,84	04.06. / 17:35	-6,03%	159,32	157,30	157,70
EXPEDIA GRP IN...		105,02	04.06. / 17:35	+8,24%	105,44	103,00	103,88
UBER TECH. ...		59,26	04.06. / 17:35	+66,22%	59,86	58,09	58,15
SALESFORCE INC...		213,90	04.06. / 17:35	-1,33%	221,30	213,90	212,80
AMER.INTL GRP ...		73,00	03.06. / 09:04	+44,26%	73,00	73,00	73,00
INTL BUS. MACH...		152,16	04.06. / 17:35	+27,33%	153,24	150,82	151,12
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
TJX COS INC. ...		96,23	04.06. / 17:35	+33,81%	96,50	96,23	95,25
ORACLE CORP. ...		109,18	04.06. / 17:35	+10,54%	110,12	108,98	108,30
ABBVIE INC. ...		148,24	04.06. / 17:35	+17,41%	149,56	146,68	147,46
MEDTRONIC PLC ...		75,99	04.06. / 17:35	+0,24%	76,24	74,96	75,22
PROCTER GAMBLE		152,66	04.06. / 17:35	+14,63%	152,82	151,10	151,90
COCA-COLA CO. ...		58,33	04.06. / 17:36	+4,12%	58,40	57,76	57,62
WALMART DL-,10		60,82	04.06. / 17:35	+32,16%	61,00	60,42	60,11
AMAZON.COM INC...		163,74	04.06. / 17:35	+40,16%	164,16	162,58	163,06
GOLDMAN SACHS ...		416,15	04.06. / 17:35	+41,55%	419,50	414,40	415,55
ESTEE LAUDER C...		114,00	04.06. / 17:35	-33,11%	114,50	114,00	113,50
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
AMGEN INC. ...		283,95	04.06. / 17:35	+44,89%	285,00	282,80	283,50
AMERICAN WATER...		120,45	04.06. / 17:35	-8,82%	120,45	119,45	120,00
NASDAQ INC. ...		54,33	04.06. / 17:35	+7,02%	54,52	53,93	53,89
ALPHABET INC.C...		158,92	04.06. / 17:35	+36,16%	159,80	158,26	158,52
ALPHABET INC.C...		160,14	04.06. / 17:35	+36,60%	160,94	159,42	159,74
ALTRIA GRP INC...		42,83	04.06. / 17:35	+10,21%	43,00	42,48	42,47
BIOGEN INC. DL...		212,20	04.06. / 17:35	-24,27%	214,00	208,50	211,90
ILL. TOOL WKS		220,30	04.06. / 17:35	+10,02%	223,70	219,70	220,00
S+P GLOBAL INC...		394,70	04.06. / 17:35	+12,99%	394,70	394,70	394,40
CISCO SYSTEMS ...		42,89	04.06. / 17:35	-5,79%	43,07	42,73	42,61
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
HP INC ...		32,62	04.06. / 17:35	+19,62%	32,83	32,24	32,34
UTD AIRLINES H...		48,81	04.06. / 17:35	+9,03%	48,81	48,35	48,56
RTX CORP. ...		98,64	04.06. / 17:35	+13,00%	98,82	98,29	98,39
LOCKHEED MARTI...		429,15	04.06. / 17:35	+4,23%	429,95	427,55	428,95
ARCHER DANIELS...		56,96	04.06. / 17:35	-12,79%	57,45	56,70	56,77
GILEAD SCIENCE...		58,83	04.06. / 17:35	-14,88%	59,20	58,21	58,69
VERIZON COMM. ...		37,88	04.06. / 17:35	+28,01%	37,97	37,59	37,77
EL. ARTS INC. ...		123,08	04.06. / 17:35	+4,76%	123,08	123,08	122,98
PAYPAL HDGS IN...		58,30	04.06. / 17:35	-0,52%	58,95	57,78	58,22
MONDELEZ INTL ...		62,30	04.06. / 17:35	-6,54%	62,30	61,83	62,28
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
KRAFT HEINZ CO...		32,41	04.06. / 17:35	-6,14%	32,50	31,92	32,39
BOSTON SCIENTI...		69,50	04.06. / 17:35	+44,10%	69,50	69,50	69,50
MERCK CO. ...		118,40	04.06. / 17:35	+15,26%	118,40	117,00	118,40
AMERICAN AIRLI...		10,69	04.06. / 17:35	-23,69%	10,72	10,65	10,69
KROGER CO. ...		47,73	04.06. / 17:35	+15,18%	47,73	47,73	47,74
VIATRIS INC. ...		9,72	04.06. / 17:35	+18,12%	9,73	9,63	9,79
COMCAST CORP. ...		36,20	04.06. / 17:35	+1,69%	36,49	36,20	36,28
BANK AMERICA ...		36,37	04.06. / 17:35	+38,83%	36,87	36,14	36,45
BRISTOL-MYERS ...		38,37	04.06. / 17:35	-34,36%	38,79	38,26	38,45
AT + T INC. ...		16,68	04.06. / 17:35	+19,62%	16,70	16,49	16,78
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
APPLE INC.		178,14	04.06. / 17:35	+6,49%	179,42	177,58	178,24
GENL DYNAMICS ...		273,55	04.06. / 17:35	+44,79%	274,20	273,55	273,65
PFIZER INC. ...		26,91	04.06. / 17:35	-20,64%	27,31	26,87	27,02
FORD MOTOR ...		11,04	04.06. / 17:35	+2,56%	11,20	11,04	11,16
NIKE INC. B		86,57	04.06. / 17:35	-11,88%	87,24	86,37	86,69
GENERAL MOTORS...		41,64	04.06. / 17:35	+31,46%	41,79	41,49	41,77
EBAY INC. ...		48,95	04.06. / 17:35	+22,57%	48,95	48,95	49,10
WALGREENS BOOT...		14,59	04.06. / 17:37	-43,97%	14,74	14,51	14,74
HEWLETT PACKAR...		16,30	04.06. / 17:35	+19,31%	16,34	16,30	16,45
CORNING INC. ...		33,96	04.06. / 17:35	+20,52%	33,96	33,96	34,13
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
ABBOTT LABS		94,64	04.06. / 17:35	+0,02%	94,91	94,15	94,83
WB DISCOVERY S...		7,54	04.06. / 17:35	-28,24%	7,68	7,54	7,73
GENL MILLS ...		62,28	04.06. / 17:35	-17,64%	62,60	62,13	62,52
INTEL CORP. ...		27,70	04.06. / 17:35	-2,58%	28,61	27,60	27,94
MICROSOFT D...		378,75	04.06. / 17:35	+22,46%	381,00	377,20	379,00
SYSCO CORP. ...		66,80	04.06. / 17:35	+2,48%	66,80	66,80	67,11
MORGAN STANLEY...		88,75	04.06. / 17:35	+17,96%	89,40	88,75	89,09
DEVON ENERGY C...		44,81	31.05. / 17:35	+4,61%	44,49	43,89	44,49
T.ROW.PR.GRP ...		107,16	04.06. / 17:35	+8,53%	107,34	107,06	107,52
INTL PAPER ...		40,59	04.06. / 17:35	+59,24%	41,56	40,56	41,01
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
CONOCOPHILLIPS...		105,48	03.06. / 17:35	+15,43%	108,06	105,48	105,48
EDWARDS LIFESC...		80,07	04.06. / 17:35	+1,55%	82,23	80,07	80,55
WELLS FARGO + ...		53,88	04.06. / 17:35	+45,54%	54,44	53,85	54,36
IDEXX LABS INC...		450,70	04.06. / 17:35	+2,99%	450,70	448,90	451,20
PARKER-HANNIFI...		469,70	04.06. / 17:35	+50,75%	473,70	469,10	470,20
ETSY INC. ...		58,84	04.06. / 17:35	-24,82%	58,84	58,84	59,34
U.S. BANCORP ...		36,16	04.06. / 17:35	+36,34%	36,16	36,16	36,67
WASTE MANAGEMENT		185,66	04.06. / 17:35	+22,57%	186,66	184,04	186,22
CITIGROUP INC....		55,99	04.06. / 17:35	+39,78%	57,00	55,99	56,56
DISNEY (WALT) ...		94,14	04.06. / 17:35	+12,62%	94,58	93,84	94,80
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
BAKER HUGHES CO.		28,96	04.06. / 17:35	+15,24%	29,45	28,89	29,63
STATE STREET C...		68,45	04.06. / 17:35	+10,72%	68,45	68,45	69,12
CARRIER GLBL C...		56,18	04.06. / 17:35	+53,07%	56,78	56,18	56,91
CVS HEALTH COR...		54,55	04.06. / 17:35	-11,62%	55,40	54,55	55,29
T-MOBILE US IN...		161,48	04.06. / 17:35	+39,01%	161,70	159,12	162,24
MICRON TECHN. ...		115,66	04.06. / 17:35	+81,29%	118,00	115,54	116,50
OCCIDENTAL PET...		54,90	04.06. / 17:35	+2,52%	55,35	54,44	55,89
AIR PROD. CHEM...		247,80	04.06. / 17:35	-2,10%	248,40	247,50	248,80
CAPITAL ONE FI...		124,00	04.06. / 17:35	+23,78%	124,00	124,00	125,00
KELLANOVA CO. ...		54,66	04.06. / 17:30	-1,21%	55,10	54,66	55,66
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
ZOETIS INC. CL...		157,42	04.06. / 17:35	+4,71%	158,18	157,42	158,42
GE AEROSPACE ...		146,50	04.06. / 17:35	+99,96%	148,50	145,50	147,50
TEXAS INSTR. ...		177,28	04.06. / 17:35	+12,88%	177,90	175,12	178,32
LULULEMON ATHL...		283,00	04.06. / 17:35	-7,35%	283,95	280,00	284,10
HALLIBURTON CO...		32,15	03.06. / 17:35	+15,86%	34,16	31,72	32,15
PALO ALTO NETW...		268,20	04.06. / 17:35	+33,44%	272,40	268,20	269,35
BECTON, DICKIN...		218,40	04.06. / 17:35	-5,33%	218,40	218,40	219,60
JOHNSON + JOHN...		134,70	04.06. / 17:35	-3,99%	136,40	134,70	135,92
ON SEMICOND. ...		65,88	04.06. / 17:35	-17,01%	67,59	65,88	67,18
3M CO. ...		89,91	04.06. / 17:35	+21,21%	92,16	89,91	91,28
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
JPMORGAN CHASE...		182,74	04.06. / 17:35	+43,89%	185,56	182,74	184,20
DEXCOM INC. ...		105,84	04.06. / 17:35	+6,77%	106,74	105,82	107,36
CORTEVA INC. ...		49,37	04.06. / 17:35	+2,34%	50,33	49,37	50,90
NEWMONT CORP. ...		37,03	04.06. / 17:35	+0,30%	38,24	36,89	38,62
UNION PAC. ...		209,20	04.06. / 17:35	+16,12%	210,90	209,20	210,80
HOME DEPOT INC...		301,45	04.06. / 17:35	+13,52%	303,00	300,35	303,10
ALBEMARLE CORP...		109,96	04.06. / 17:35	-41,59%	111,02	109,56	111,70
LINDE PLC ...		395,20	04.06. / 17:35	+19,87%	398,80	394,00	397,00
APPLIED MATERI...		193,08	04.06. / 17:35	+57,01%	197,08	192,98	194,92
TARGET CORP. ...		138,64	04.06. / 17:35	+18,98%	141,40	138,64	140,48
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
KLA CORP. ...		684,80	04.06. / 17:35	+64,02%	686,80	684,80	686,80
PHILLIPS 66 ...		127,18	04.06. / 17:35	+56,09%	127,56	126,14	129,20
ILLUMINA INC. ...		94,69	04.06. / 17:35	-49,53%	94,91	94,69	96,73
BERKSH. H.B NE...		374,35	04.06. / 17:35	+22,37%	382,50	374,35	376,40
DOW INC. ...		50,74	04.06. / 17:35	+19,09%	51,47	50,74	53,10
CATERPILLAR IN...		300,00	04.06. / 17:35	+48,82%	304,50	299,50	302,50
EXXON MOBIL CO...		103,16	04.06. / 17:35	+11,41%	104,84	102,18	105,68
QUALCOMM INC. ...		186,90	04.06. / 17:35	+78,65%	189,96	185,88	189,56
ENPHASE ENERGY...		115,90	04.06. / 17:35	-26,99%	118,82	115,52	118,66
SUPER MICRO CO...		700,00	04.06. / 17:35	--%	714,10	687,80	702,80
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
TESLA INC. DL ...		161,56	04.06. / 17:35	-12,00%	163,14	160,18	164,36
CHEVRON CORP. ...		142,96	04.06. / 17:35	+4,85%	144,24	141,80	146,16
BROADCOM INC. ...		1.205,80	04.06. / 17:35	+63,60%	1.223,20	1.205,80	1.209,00
FREEPORT-MCMOR...		44,88	04.06. / 17:35	+40,43%	47,69	44,88	48,10
ONEOK INC. (NE...		72,06	04.06. / 17:38	+46,80%	72,06	72,06	75,42
MODERNA INC. ...		132,82	04.06. / 17:35	+14,53%	136,12	130,70	136,20
DEERE CO. ...		335,15	04.06. / 17:35	+1,02%	338,60	335,15	338,60
NETFLIX INC. ...		579,30	04.06. / 17:35	+54,88%	582,90	577,20	582,90
META PLATF. A...		435,75	04.06. / 17:35	+71,02%	440,05	435,00	439,35
ADVANCED MIC.D...		147,50	04.06. / 17:35	+35,05%	151,52	147,50	151,34
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
NORTHROP GRUMM...		411,70	04.06. / 17:35	+1,74%	414,70	411,70	416,00
ELI LILLY		761,80	04.06. / 17:35	+86,66%	769,40	760,70	766,30
LAM RESEARCH C...		843,20	04.06. / 17:35	+50,05%	856,50	843,20	848,10
FIRST SOLAR IN...		249,25	04.06. / 17:35	+28,57%	254,60	246,90	257,00

2024 Infront Financial Technology GmbH
Impressum