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