Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.431,60
Kurszeit	14.06.
Differenz	-2,14
Differenz (in %)	-0,04%
		– Wert in PKT – Vortages-Schluss

Wertentwicklung:
Aktuell
1 Woche
1 Monat
3 Monate
1 Jahr

Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
S&P 500		5.431,60	14.06.	+5,46%	5.432,39	5.403,75	5.431,60
ADOBE INC.		490,60	14.06. / 17:35	-6,69%	500,10	485,00	490,60
NETFLIX INC. ...		629,90	14.06. / 17:35	+12,12%	630,00	603,80	629,90
HEWLETT PACKAR...		20,22	14.06. / 17:35	+25,16%	20,70	20,07	20,22
THERMO FISH.SC...		533,40	14.06. / 17:35	-0,30%	533,40	530,80	533,40
COLGATE-PALMOL...		88,03	14.06. / 17:35	+8,98%	88,82	87,99	88,03
NVIDIA CORP. ...		121,98	14.06. / 17:37	+51,31%	124,36	120,20	121,98
AMER. EXPRESS ...		210,30	14.06. / 17:35	+3,61%	210,30	204,95	210,30
GILEAD SCIENCE...		60,40	14.06. / 17:35	-10,82%	60,98	58,44	60,40
DEERE CO. ...		352,35	14.06. / 17:35	+1,54%	352,95	349,35	352,35
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
AMERICAN WATER...		120,70	14.06. / 17:35	+11,78%	120,70	119,80	120,70
BRISTOL-MYERS ...		39,02	14.06. / 17:35	-17,50%	39,07	38,33	39,02
WASTE MANAGEMENT		188,58	14.06. / 17:35	-1,67%	188,58	186,56	188,58
GENL MILLS ...		61,90	14.06. / 17:35	+3,37%	61,90	60,77	61,90
ABBVIE INC. ...		157,64	14.06. / 17:35	-4,26%	157,64	154,52	157,64
WALMART DL-,10		62,66	14.06. / 17:35	+12,20%	62,66	62,06	62,66
BECTON, DICKIN...		217,90	14.06. / 17:35	+0,58%	217,90	216,50	217,90
SALESFORCE INC...		217,40	14.06. / 17:35	-22,19%	220,20	214,00	217,40
HERSHEY CO. ...		176,00	14.06. / 17:35	-0,75%	176,00	173,04	176,00
ILLUMINA INC. ...		103,02	14.06. / 17:35	-12,78%	103,02	101,38	103,02
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
KROGER CO. ...		46,93	14.06. / 17:35	-7,95%	46,98	46,91	46,93
SERVICENOW INC...		680,50	14.06. / 17:35	-4,88%	680,50	670,50	680,50
JPMORGAN CHASE...		181,78	14.06. / 17:35	+5,08%	181,78	179,16	181,78
PEPSICO INC. ...		153,46	14.06. / 17:35	+1,73%	153,46	152,38	153,46
WELLS FARGO + ...		53,81	14.06. / 17:35	+2,25%	53,81	53,03	53,81
NEWMONT CORP. ...		38,11	14.06. / 17:35	+20,79%	38,49	37,68	38,11
MASTERCARD INC...		415,20	14.06. / 17:35	-5,63%	416,00	412,95	415,20
COSTCO WHOLESA...		795,60	14.06. / 17:35	+18,16%	796,40	787,70	795,60
UNITEDHEALTH G...		460,75	14.06. / 17:35	+2,96%	465,25	459,15	460,75
EXPEDIA GRP IN...		115,78	14.06. / 17:35	-6,99%	115,78	114,30	115,78
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
TJX COS INC. ...		101,34	14.06. / 17:35	+12,75%	101,34	101,34	101,34
DEXCOM INC. ...		107,76	14.06. / 17:35	-9,85%	107,76	105,64	107,76
ALPHABET INC.C...		165,30	14.06. / 17:35	+27,06%	165,32	162,52	165,30
BANK AMERICA ...		36,74	14.06. / 17:35	+12,57%	36,91	36,25	36,74
BROADCOM INC. ...		1.591,80	14.06. / 17:35	+37,08%	1.610,00	1.569,60	1.591,80
LINDE PLC ...		407,20	14.06. / 17:35	-6,30%	410,20	404,00	407,20
ALPHABET INC.C...		166,92	14.06. / 17:35	+26,94%	166,94	164,14	166,92
ELI LILLY		824,00	14.06. / 17:35	+18,51%	830,60	821,40	824,00
INTUIT INC. ...		557,70	14.06. / 17:35	-6,30%	564,10	557,70	557,70
GE AEROSPACE ...		145,00	14.06. / 17:35	+18,28%	146,00	144,00	145,00
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
PROCTER GAMBLE		155,74	14.06. / 17:35	+5,49%	155,92	154,70	155,74
KIMBERLY-CLARK...		130,44	14.06. / 17:35	+13,86%	130,44	129,00	130,44
AMGEN INC. ...		279,45	14.06. / 17:35	+12,22%	280,05	276,80	279,45
MERCK CO. ...		121,20	14.06. / 17:35	+9,39%	121,20	119,60	121,20
GOLDMAN SACHS ...		417,50	14.06. / 17:35	+17,20%	418,40	413,25	417,50
VISA INC. CL. ...		253,15	14.06. / 17:35	-3,71%	253,85	251,15	253,15
BLACKROCK CL....		717,20	14.06. / 17:35	-3,07%	719,10	711,60	717,20
WALGREENS BOOT...		14,42	14.06. / 17:35	-22,60%	14,45	14,25	14,42
PHILLIPS 66 ...		128,10	14.06. / 17:35	-9,49%	128,10	128,10	128,10
JOHNSON + JOHN...		135,90	14.06. / 17:35	-6,93%	136,26	135,42	135,90
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
T-MOBILE US IN...		164,06	14.06. / 17:35	+10,45%	164,06	163,04	164,06
BERKSH. H.B NE...		379,60	14.06. / 17:35	+1,66%	379,75	377,40	379,60
CISCO SYSTEMS ...		42,55	14.06. / 17:35	-6,47%	42,55	42,16	42,55
ADVANCED MIC.D...		148,70	14.06. / 17:35	-15,58%	151,08	147,78	148,70
DOW INC. ...		52,26	14.06. / 17:30	+0,35%	52,34	52,06	52,26
APPLE INC.		199,74	14.06. / 17:35	+26,30%	201,55	198,92	199,74
VERTEX PHARMAC...		450,20	14.06. / 17:35	+19,08%	450,20	445,85	450,20
PFIZER INC. ...		25,82	14.06. / 17:35	+2,18%	26,41	25,72	25,82
MCDONALDS CORP...		236,25	14.06. / 17:35	-7,76%	237,60	234,95	236,25
PHILIP MORRIS ...		95,60	14.06. / 17:35	+12,23%	95,60	95,07	95,60
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
HONEYWELL INTL...		194,08	14.06. / 17:35	+7,67%	194,42	193,04	194,08
VERIZON COMM. ...		37,24	14.06. / 17:35	+3,97%	37,24	37,00	37,24
BOSTON SCIENTI...		72,00	14.06. / 17:35	+18,19%	72,00	72,00	72,00
SYSCO CORP. ...		65,89	14.06. / 17:35	-10,17%	66,22	65,89	65,89
ABBOTT LABS		96,60	14.06. / 17:35	-10,91%	97,11	95,82	96,60
CVS HEALTH COR...		56,05	14.06. / 17:35	-16,87%	57,04	55,79	56,05
IDEXX LABS INC...		467,20	14.06. / 17:35	-4,98%	467,20	467,20	467,20
CORNING INC. ...		35,09	14.06. / 17:35	+18,78%	35,55	35,09	35,09
CHEVRON CORP. ...		142,94	14.06. / 17:35	+1,27%	143,62	142,08	142,94
EDWARDS LIFESC...		81,48	14.06. / 17:35	-5,06%	81,81	80,84	81,48
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
MONDELEZ INTL ...		61,71	14.06. / 17:35	-4,83%	61,87	61,68	61,71
GENERAL MOTORS...		45,31	13.06. / 10:30	+24,69%	45,31	45,31	45,31
MORGAN STANLEY...		88,99	14.06. / 17:35	+9,97%	89,16	88,55	88,99
APPLIED MATERI...		220,25	14.06. / 17:35	+19,13%	222,00	219,35	220,25
L3HARRIS TECHS...		203,00	14.06. / 17:35	+4,26%	203,90	202,30	203,00
AIRBNB INC. ...		135,58	14.06. / 17:35	-11,18%	136,18	135,56	135,58
DUPONT DE NEMO...		74,45	14.06. / 17:35	+10,71%	74,87	74,45	74,45
ESTEE LAUDER C...		107,00	14.06. / 17:35	-23,60%	107,50	105,50	107,00
STATE STREET C...		66,21	14.06. / 17:35	+0,87%	66,21	66,21	66,21
LOCKHEED MARTI...		426,70	14.06. / 17:35	+7,40%	429,10	425,60	426,70
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
FREEPORT-MCMOR...		44,77	14.06. / 17:35	+13,38%	44,93	44,28	44,77
AMER.INTL GRP ...		68,78	14.06. / 17:35	-0,85%	68,78	68,78	68,78
AT + T INC. ...		16,45	14.06. / 17:35	+7,61%	16,52	16,35	16,45
MICROSOFT D...		413,35	14.06. / 17:35	+6,23%	414,35	409,00	413,35
OCCIDENTAL PET...		55,66	14.06. / 17:35	-2,93%	56,03	55,49	55,66
HOME DEPOT INC...		321,55	14.06. / 17:35	-6,20%	324,45	320,75	321,55
CITIGROUP INC....		55,60	14.06. / 17:35	+6,42%	56,00	55,02	55,60
FEDEX CORP. ...		229,90	14.06. / 17:35	-2,17%	232,30	229,20	229,90
YUM BRANDS		127,75	14.06. / 17:35	+1,97%	129,00	127,75	127,75
PALO ALTO NETW...		298,40	14.06. / 17:35	+13,16%	302,50	296,40	298,40
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
NORTHROP GRUMM...		393,60	14.06. / 17:35	-6,03%	397,60	392,80	393,60
KRAFT HEINZ CO...		30,34	14.06. / 17:35	-2,69%	30,47	30,20	30,34
LULULEMON ATHL...		284,30	14.06. / 17:35	-33,85%	286,80	284,30	284,30
INTUITIVE SURG...		395,80	14.06. / 17:35	+12,97%	396,70	390,00	395,80
DISNEY (WALT) ...		93,25	14.06. / 17:35	-8,56%	94,04	92,92	93,25
INTL BUS. MACH...		157,66	14.06. / 17:35	-10,90%	158,04	156,90	157,66
COCA-COLA CO. ...		58,46	14.06. / 17:45	+5,74%	58,60	58,16	58,46
GENL DYNAMICS ...		271,70	14.06. / 17:35	+8,44%	273,25	271,70	271,70
INTEL CORP. ...		28,38	14.06. / 17:35	-27,61%	28,60	28,18	28,38
KELLANOVA CO. ...		54,42	14.06. / 17:35	+13,28%	54,80	54,42	54,42
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
MEDTRONIC PLC ...		75,71	14.06. / 17:35	-1,55%	76,07	75,54	75,71
META PLATF. A...		469,80	14.06. / 17:35	+3,10%	475,45	467,50	469,80
DANAHER CORP. ...		237,60	14.06. / 17:35	+2,70%	238,20	237,60	237,60
EL. ARTS INC. ...		126,70	14.06. / 17:35	+2,55%	126,70	126,70	126,70
INTL PAPER ...		42,24	14.06. / 17:35	+28,02%	42,24	42,24	42,24
NIKE INC. B		87,54	14.06. / 17:35	-4,93%	88,76	87,44	87,54
AUTOM. DATA PR...		226,05	14.06. / 17:35	+1,19%	226,05	226,05	226,05
UNION PAC. ...		206,15	14.06. / 17:35	-8,26%	207,90	205,55	206,15
BIOGEN INC. DL...		216,10	14.06. / 17:35	+5,83%	218,60	216,00	216,10
AFLAC INC. ...		81,30	14.06. / 17:35	+6,60%	81,30	80,74	81,30
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
U.S. BANCORP ...		36,34	14.06. / 17:35	-6,00%	36,34	36,34	36,34
BOOKING HLDGS ...		3.582,00	14.06. / 17:35	+10,98%	3.606,00	3.569,00	3.582,00
NASDAQ INC. ...		54,86	14.06. / 17:35	+2,08%	54,86	54,86	54,86
LAM RESEARCH C...		956,90	14.06. / 17:35	+11,74%	976,80	956,90	956,90
ONEOK INC. (NE...		73,14	14.06. / 17:35	+5,01%	73,14	72,51	73,14
QUALCOMM INC. ...		200,95	14.06. / 17:35	+30,37%	204,80	200,55	200,95
STARBUCKS CORP.		74,43	14.06. / 17:35	-10,40%	75,07	74,38	74,43
KLA CORP. ...		765,40	14.06. / 17:35	+19,56%	781,30	765,40	765,40
BAKER HUGHES CO.		29,25	14.06. / 17:35	-0,33%	29,25	29,25	29,25
AMAZON.COM INC...		170,96	14.06. / 17:35	+4,56%	171,92	170,74	170,96
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
ZOETIS INC. CL...		158,76	14.06. / 17:35	+0,55%	160,14	158,34	158,76
AIR PROD. CHEM...		262,40	14.06. / 17:35	+16,66%	265,90	262,40	262,40
ARCHER DANIELS...		55,87	14.06. / 17:35	+5,87%	56,54	55,87	55,87
TEXAS INSTR. ...		181,62	14.06. / 17:35	+16,32%	183,16	180,92	181,62
CONOCOPHILLIPS...		102,48	14.06. / 17:35	-4,06%	104,00	102,26	102,48
MSCI INC. A ...		449,40	14.06. / 17:35	-11,28%	450,00	448,40	449,40
CORTEVA INC. ...		47,52	14.06. / 17:35	-5,44%	47,52	47,52	47,52
EXXON MOBIL CO...		102,08	14.06. / 17:35	+0,81%	103,50	101,72	102,08
COMCAST CORP. ...		34,96	14.06. / 17:35	-9,30%	35,20	34,85	34,96
CATERPILLAR IN...		299,50	14.06. / 17:35	-4,58%	305,00	297,00	299,50
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
UBER TECH. ...		65,39	14.06. / 17:35	-8,61%	66,46	65,25	65,39
BOEING CO. ...		166,60	14.06. / 17:35	-0,69%	168,88	165,60	166,60
S+P GLOBAL INC...		405,25	14.06. / 17:35	+4,35%	405,25	403,65	405,25
SYNOPSYS INC. ...		547,70	14.06. / 17:35	+6,66%	553,20	546,10	547,70
RTX CORP. ...		97,41	14.06. / 17:35	+15,81%	97,92	97,19	97,41
EBAY INC. ...		49,51	14.06. / 17:35	+3,79%	50,03	49,51	49,51
AMERICAN AIRLI...		10,42	14.06. / 17:35	-18,52%	10,68	10,39	10,42
TARGET CORP. ...		133,98	14.06. / 17:31	-10,25%	135,14	133,98	133,98
CAPITAL ONE FI...		125,00	14.06. / 17:35	-2,69%	125,00	124,00	125,00
HP INC ...		33,39	14.06. / 17:35	+19,94%	33,96	33,36	33,39
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
DEVON ENERGY C...		42,26	14.06. / 17:35	-2,63%	42,56	42,26	42,26
MICRON TECHN. ...		131,92	14.06. / 17:35	+55,79%	135,60	130,94	131,92
3M CO. ...		93,66	14.06. / 17:35	+19,17%	94,86	93,14	93,66
SUPER MICRO CO...		783,10	14.06. / 17:35	--%	826,90	783,10	783,10
PAYPAL HDGS IN...		57,07	14.06. / 17:35	-1,60%	57,67	56,90	57,07
ILL. TOOL WKS		219,30	14.06. / 17:35	-9,72%	225,00	218,80	219,30
WB DISCOVERY S...		6,82	14.06. / 17:35	-12,78%	6,88	6,80	6,82
HALLIBURTON CO...		30,77	14.06. / 17:35	-9,96%	31,54	30,70	30,77
CARRIER GLBL C...		58,66	14.06. / 17:35	+11,65%	59,34	58,66	58,66
ENPHASE ENERGY...		119,32	14.06. / 17:35	+15,93%	123,08	118,12	119,32
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
FORD MOTOR ...		10,89	14.06. / 17:35	-1,29%	11,11	10,85	10,89
XYLEM INC. ...		127,60	14.06. / 17:35	+9,53%	130,75	127,60	127,60
ORACLE CORP. ...		128,82	14.06. / 17:35	+11,76%	131,16	128,62	128,82
TESLA INC. DL ...		167,28	14.06. / 17:40	+11,67%	174,40	167,06	167,28
VIATRIS INC. ...		9,53	14.06. / 17:35	-10,93%	9,64	9,53	9,53
FIRST SOLAR IN...		262,75	14.06. / 17:35	+89,30%	274,95	261,85	262,75
T.ROW.PR.GRP ...		106,84	14.06. / 17:35	+2,06%	106,84	106,38	106,84
MODERNA INC. ...		132,08	14.06. / 17:35	+38,77%	136,28	131,84	132,08
ETSY INC. ...		55,23	14.06. / 17:35	-10,70%	55,90	55,00	55,23
ALTRIA GRP INC...		41,19	14.06. / 17:35	+6,60%	41,87	41,07	41,19
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
ALBEMARLE CORP...		97,62	14.06. / 17:35	-12,09%	101,54	97,08	97,62
UTD AIRLINES H...		45,98	14.06. / 17:35	+18,18%	46,10	45,56	45,98
ON SEMICOND. ...		67,12	14.06. / 17:35	-5,17%	70,22	67,12	67,12
PARKER-HANNIFI...		464,00	14.06. / 17:35	-5,87%	491,30	464,00	464,00

2024 Infront Financial Technology GmbH
Impressum