Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.473,17
Kurszeit	20.06.
Differenz	-13,86
Differenz (in %)	-0,25%
		– 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		5.473,17	20.06.	+6,56%	5.505,53	5.455,56	5.473,17
ZOETIS INC. CL...		158,78	20.06. / 17:35	-0,44%	158,78	156,54	158,78
YUM BRANDS		125,95	20.06. / 17:35	+0,21%	125,95	125,95	125,95
XYLEM INC. ...		130,20	20.06. / 17:35	+10,14%	130,90	129,60	130,20
WELLS FARGO + ...		54,80	20.06. / 17:35	+4,15%	54,98	54,69	54,80
WASTE MANAGEMENT		193,94	20.06. / 17:35	-0,52%	194,04	192,52	193,94
WB DISCOVERY S...		6,66	20.06. / 17:35	-15,68%	6,69	6,49	6,66
DISNEY (WALT) ...		94,42	20.06. / 17:35	-10,12%	94,58	93,74	94,42
WALMART DL-,10		63,20	20.06. / 17:35	+13,16%	63,44	62,80	63,20
WALGREENS BOOT...		14,88	20.06. / 17:35	-19,77%	15,14	14,81	14,88
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
VISA INC. CL. ...		256,25	20.06. / 17:35	-2,94%	257,55	255,15	256,25
VIATRIS INC. ...		9,55	20.06. / 17:35	-13,26%	9,55	9,36	9,55
VERTEX PHARMAC...		437,25	20.06. / 17:35	+14,17%	437,25	433,25	437,25
VERIZON COMM. ...		37,70	20.06. / 17:35	+3,16%	37,70	37,23	37,70
UNITEDHEALTH G...		449,20	20.06. / 17:35	-0,56%	449,60	446,15	449,20
UTD AIRLINES H...		46,27	20.06. / 17:35	+14,53%	46,27	46,27	46,27
UNION PAC. ...		209,30	20.06. / 17:35	-5,77%	209,90	208,20	209,30
UBER TECH. ...		65,64	20.06. / 17:35	-4,96%	66,04	65,36	65,64
U.S. BANCORP ...		36,52	20.06. / 17:35	-5,41%	36,52	36,52	36,52
TJX COS INC. ...		103,12	20.06. / 17:35	+14,11%	103,12	102,24	103,12
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
THERMO FISH.SC...		517,90	20.06. / 17:35	-2,13%	527,40	515,40	517,90
TEXAS INSTR. ...		180,16	20.06. / 17:35	+18,67%	183,40	180,16	180,16
TESLA INC. DL ...		170,68	20.06. / 17:35	+9,00%	173,54	168,72	170,68
TARGET CORP. ...		133,22	20.06. / 17:35	-13,70%	133,22	132,98	133,22
T.ROW.PR.GRP ...		109,84	20.06. / 17:35	+4,59%	109,84	108,34	109,84
T-MOBILE US IN...		165,58	20.06. / 17:35	+12,39%	165,84	165,58	165,58
SYSCO CORP. ...		67,80	20.06. / 17:35	-9,31%	67,80	67,80	67,80
SYNOPSYS INC. ...		575,80	20.06. / 17:35	+8,35%	585,40	572,40	575,80
SUPER MICRO CO...		924,80	20.06. / 17:35	--%	944,40	882,00	924,80
STATE STREET C...		67,37	20.06. / 17:35	+1,50%	67,37	67,37	67,37
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
STARBUCKS CORP.		74,89	20.06. / 17:35	-10,75%	75,08	74,28	74,89
SERVICENOW INC...		682,30	20.06. / 17:35	-1,84%	691,80	681,80	682,30
SALESFORCE INC...		224,30	20.06. / 17:35	-21,75%	225,00	215,20	224,30
S+P GLOBAL INC...		406,75	20.06. / 17:35	+4,53%	406,75	406,75	406,75
RTX CORP. ...		97,91	20.06. / 17:35	+12,91%	98,22	97,39	97,91
QUALCOMM INC. ...		202,90	20.06. / 17:35	+40,43%	215,95	202,30	202,90
PROCTER GAMBLE		156,00	20.06. / 17:35	+5,83%	157,30	156,00	156,00
PHILLIPS 66 ...		128,52	20.06. / 17:35	-11,70%	128,52	128,52	128,52
PHILIP MORRIS ...		96,00	20.06. / 17:30	+8,53%	96,00	94,15	96,00
PFIZER INC. ...		25,79	20.06. / 17:35	+1,43%	25,90	25,38	25,79
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
PEPSICO INC. ...		155,94	20.06. / 17:35	-1,15%	155,94	154,02	155,94
PAYPAL HDGS IN...		55,10	20.06. / 17:36	-5,06%	55,91	54,83	55,10
PARKER-HANNIFI...		473,70	20.06. / 17:35	-4,59%	477,70	473,20	473,70
PALO ALTO NETW...		293,05	20.06. / 17:35	+14,01%	298,20	289,95	293,05
ORACLE CORP. ...		133,86	20.06. / 17:35	+14,45%	136,18	133,48	133,86
ONEOK INC. (NE...		75,02	20.06. / 17:35	+4,09%	75,11	75,00	75,02
ON SEMICOND. ...		64,42	20.06. / 17:35	-3,98%	66,38	64,01	64,42
OCCIDENTAL PET...		58,20	20.06. / 17:35	-0,74%	58,60	57,54	58,20
NVIDIA CORP. ...		129,54	20.06. / 17:44	+58,51%	132,00	126,94	129,54
NORTHROP GRUMM...		402,80	20.06. / 17:35	-6,36%	405,10	400,30	402,80
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
NIKE INC. B		89,01	20.06. / 17:35	-3,30%	89,55	87,38	89,01
NEWMONT CORP. ...		40,17	20.06. / 17:35	+25,96%	40,18	39,07	40,17
NETFLIX INC. ...		636,80	20.06. / 17:35	+12,28%	646,40	632,10	636,80
NASDAQ INC. ...		54,80	20.06. / 17:35	-0,13%	55,08	54,80	54,80
MSCI INC. A ...		450,90	20.06. / 17:35	-13,14%	451,00	444,20	450,90
MORGAN STANLEY...		90,83	20.06. / 17:35	+11,71%	91,50	90,74	90,83
MONDELEZ INTL ...		61,87	20.06. / 17:35	-5,92%	61,91	61,61	61,87
MODERNA INC. ...		125,40	20.06. / 17:35	+27,18%	127,06	122,18	125,40
MICROSOFT D...		415,15	20.06. / 17:35	+8,22%	419,00	411,85	415,15
MICRON TECHN. ...		140,10	20.06. / 17:35	+69,27%	147,38	138,32	140,10
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
META PLATF. A...		468,60	20.06. / 17:35	+3,29%	470,80	465,65	468,60
MERCK CO. ...		120,60	20.06. / 17:35	+5,98%	120,60	118,20	120,60
MEDTRONIC PLC ...		74,32	20.06. / 17:35	-3,21%	74,51	73,80	74,32
MCDONALDS CORP...		235,90	20.06. / 17:35	-9,50%	235,90	233,45	235,90
MASTERCARD INC...		419,05	20.06. / 17:35	-5,11%	422,05	418,00	419,05
LULULEMON ATHL...		291,25	20.06. / 17:35	-31,40%	292,25	291,25	291,25
LOCKHEED MARTI...		432,00	20.06. / 17:35	+8,01%	432,90	427,95	432,00
LINDE PLC ...		412,60	20.06. / 17:35	-4,61%	413,60	406,40	412,60
LAM RESEARCH C...		1.008,40	20.06. / 17:35	+20,89%	1.032,20	995,90	1.008,40
L3HARRIS TECHS...		208,10	20.06. / 17:35	+6,38%	208,10	208,10	208,10
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
KROGER CO. ...		48,87	20.06. / 17:30	-6,45%	49,07	48,61	48,87
KRAFT HEINZ CO...		30,41	20.06. / 17:35	-3,83%	30,70	30,29	30,41
KLA CORP. ...		793,10	20.06. / 17:35	+28,88%	817,00	793,10	793,10
KIMBERLY-CLARK...		131,02	20.06. / 17:35	+15,52%	132,62	131,02	131,02
KELLANOVA CO. ...		53,94	20.06. / 17:35	+9,56%	54,34	53,94	53,94
JPMORGAN CHASE...		183,88	20.06. / 17:35	+4,11%	184,50	183,50	183,88
JOHNSON + JOHN...		136,02	20.06. / 17:35	-5,31%	136,28	135,22	136,02
INTUITIVE SURG...		404,00	20.06. / 17:35	+14,17%	413,50	401,00	404,00
INTUIT INC. ...		571,20	20.06. / 17:35	-1,95%	574,30	568,60	571,20
INTL BUS. MACH...		160,90	20.06. / 17:35	-9,81%	162,06	158,86	160,90
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
INTL PAPER ...		43,46	20.06. / 17:35	+32,21%	43,46	43,32	43,46
INTEL CORP. ...		29,01	20.06. / 17:35	-25,65%	29,01	28,43	29,01
ILLUMINA INC. ...		100,66	20.06. / 17:35	-16,64%	101,06	99,50	100,66
ILL. TOOL WKS		226,00	20.06. / 17:35	-8,41%	226,00	224,00	226,00
IDEXX LABS INC...		462,90	20.06. / 17:35	-4,99%	462,90	462,90	462,90
HP INC ...		34,08	20.06. / 17:35	+26,69%	34,69	34,08	34,08
HONEYWELL INTL...		199,26	20.06. / 17:35	+7,69%	199,92	196,52	199,26
HOME DEPOT INC...		327,10	20.06. / 17:35	-4,05%	331,60	327,10	327,10
HEWLETT PACKAR...		21,11	20.06. / 17:30	+33,93%	21,60	20,80	21,11
HERSHEY CO. ...		170,56	20.06. / 17:35	-7,18%	170,86	170,48	170,56
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
HALLIBURTON CO...		30,82	20.06. / 17:35	-12,42%	30,85	30,73	30,82
GOLDMAN SACHS ...		425,55	20.06. / 17:35	+19,12%	428,65	425,15	425,55
GILEAD SCIENCE...		63,31	20.06. / 17:39	-10,86%	63,51	58,75	63,31
GENERAL MOTORS...		44,42	20.06. / 17:35	+15,26%	44,54	44,09	44,42
GENL MILLS ...		62,31	20.06. / 17:35	+0,29%	62,54	62,08	62,31
GENL DYNAMICS ...		277,85	20.06. / 17:35	+9,33%	278,00	274,10	277,85
GE AEROSPACE ...		154,50	20.06. / 17:35	+19,32%	155,00	153,00	154,50
FREEPORT-MCMOR...		45,79	20.06. / 17:35	+8,13%	45,85	44,64	45,79
FORD MOTOR ...		10,93	20.06. / 17:35	-1,80%	11,01	10,88	10,93
FIRST SOLAR IN...		241,00	20.06. / 17:35	+70,81%	246,25	237,00	241,00
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
FEDEX CORP. ...		235,90	20.06. / 17:35	-1,74%	236,75	232,90	235,90
EXXON MOBIL CO...		104,22	20.06. / 17:35	-2,12%	104,36	101,76	104,22
EXPEDIA GRP IN...		117,72	20.06. / 17:35	-6,41%	118,62	115,88	117,72
ETSY INC. ...		53,72	20.06. / 17:35	-18,37%	54,39	53,72	53,72
ESTEE LAUDER C...		103,50	20.06. / 17:35	-23,01%	104,00	103,00	103,50
ENPHASE ENERGY...		103,80	20.06. / 17:35	+4,85%	109,00	102,40	103,80
ELI LILLY		841,80	20.06. / 17:35	+17,83%	844,00	829,10	841,80
EL. ARTS INC. ...		128,92	20.06. / 17:35	+5,19%	128,92	128,36	128,92
EDWARDS LIFESC...		83,19	20.06. / 17:35	-5,31%	83,19	80,48	83,19
EBAY INC. ...		50,30	20.06. / 17:35	+8,98%	51,77	50,21	50,30
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
DUPONT DE NEMO...		74,86	20.06. / 17:35	+10,78%	74,96	74,86	74,86
DOW INC. ...		50,96	20.06. / 17:37	-0,39%	52,15	50,96	50,96
DEXCOM INC. ...		108,86	20.06. / 17:35	-11,74%	108,86	108,00	108,86
DEVON ENERGY C...		42,97	20.06. / 17:35	-1,34%	42,97	41,99	42,97
DEERE CO. ...		356,45	20.06. / 17:35	-0,39%	358,20	355,20	356,45
DANAHER CORP. ...		231,35	20.06. / 17:35	+1,33%	237,70	230,70	231,35
CVS HEALTH COR...		56,89	20.06. / 17:35	-20,31%	57,04	56,89	56,89
COSTCO WHOLESA...		812,50	20.06. / 17:35	+20,77%	815,00	812,50	812,50
CORTEVA INC. ...		48,77	20.06. / 17:35	-4,08%	48,77	48,77	48,77
CORNING INC. ...		37,31	20.06. / 17:35	+23,77%	38,41	37,22	37,31
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
CONOCOPHILLIPS...		103,62	20.06. / 17:35	-8,21%	103,62	102,04	103,62
COMCAST CORP. ...		35,01	20.06. / 17:35	-12,21%	35,01	34,35	35,01
COLGATE-PALMOL...		90,25	20.06. / 17:35	+11,72%	90,62	90,25	90,25
COCA-COLA CO. ...		57,92	20.06. / 17:35	+5,72%	58,53	57,92	57,92
CITIGROUP INC....		56,53	20.06. / 17:35	+5,10%	56,86	56,51	56,53
CISCO SYSTEMS ...		43,46	20.06. / 17:35	-4,76%	43,46	42,77	43,46
CHEVRON CORP. ...		145,54	20.06. / 17:35	-0,45%	145,78	142,94	145,54
CATERPILLAR IN...		306,00	20.06. / 17:35	-5,82%	306,50	303,50	306,00
CARRIER GLBL C...		61,60	19.06. / 17:35	+16,14%	61,60	61,20	61,60
CAPITAL ONE FI...		128,00	20.06. / 17:35	+1,21%	128,00	128,00	128,00
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
BROADCOM INC. ...		1.649,20	20.06. / 17:35	+48,33%	1.710,00	1.640,20	1.649,20
BRISTOL-MYERS ...		38,02	20.06. / 17:35	-18,78%	38,15	37,00	38,02
BOSTON SCIENTI...		72,00	20.06. / 17:35	+18,69%	72,00	72,00	72,00
BOOKING HLDGS ...		3.726,00	20.06. / 17:35	+15,89%	3.740,00	3.710,00	3.726,00
BOEING CO. ...		161,84	20.06. / 17:35	-2,39%	163,26	161,00	161,84
BLACKROCK CL....		727,30	20.06. / 17:35	-1,67%	730,60	726,40	727,30
BIOGEN INC. DL...		209,70	20.06. / 17:35	+3,71%	209,70	206,00	209,70
BERKSH. H.B NE...		378,00	20.06. / 17:35	+1,00%	381,55	376,65	378,00
BECTON, DICKIN...		219,70	20.06. / 17:35	-1,06%	219,80	218,00	219,70
BANK AMERICA ...		37,29	20.06. / 17:35	+10,08%	37,54	37,09	37,29
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
BAKER HUGHES CO.		29,91	19.06. / 17:35	+1,24%	29,91	29,91	29,91
AUTOM. DATA PR...		229,15	20.06. / 17:35	+2,81%	229,15	229,15	229,15
AT + T INC. ...		16,93	20.06. / 17:35	+6,59%	16,93	16,71	16,93
ARCHER DANIELS...		56,50	20.06. / 17:35	-0,60%	56,50	55,70	56,50
APPLIED MATERI...		227,60	20.06. / 17:35	+26,06%	234,70	225,15	227,60
APPLE INC.		195,86	20.06. / 17:35	+24,39%	200,80	195,56	195,86
AMGEN INC. ...		286,20	20.06. / 17:35	+15,33%	287,00	283,05	286,20
AMERICAN WATER...		121,20	20.06. / 17:35	+13,03%	121,70	121,20	121,20
AMER.INTL GRP ...		69,34	20.06. / 17:35	-1,29%	69,34	69,34	69,34
AMER. EXPRESS ...		212,65	20.06. / 17:35	+5,23%	214,70	211,65	212,65
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
AMERICAN AIRLI...		10,45	20.06. / 17:35	-17,77%	10,57	10,45	10,45
AMAZON.COM INC...		172,88	20.06. / 17:35	+5,21%	174,02	170,46	172,88
ALTRIA GRP INC...		42,00	20.06. / 17:35	+5,45%	42,11	41,61	42,00
ALPHABET INC.C...		164,32	20.06. / 17:39	+22,17%	165,08	163,28	164,32
ALPHABET INC.C...		165,80	20.06. / 17:35	+22,43%	166,32	164,62	165,80
ALBEMARLE CORP...		89,27	20.06. / 17:35	-16,42%	93,44	88,25	89,27
AIRBNB INC. ...		138,56	20.06. / 17:35	-8,31%	138,60	137,50	138,56
AIR PROD. CHEM...		255,80	20.06. / 17:35	+15,21%	256,00	255,80	255,80
AFLAC INC. ...		83,48	20.06. / 17:35	+6,66%	83,48	83,48	83,48
ADVANCED MIC.D...		154,98	20.06. / 17:41	-14,43%	155,40	142,84	154,98
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
ADOBE INC.		493,35	20.06. / 17:35	+3,35%	496,85	488,80	493,35
ABBVIE INC. ...		160,48	20.06. / 17:35	-2,31%	160,48	159,30	160,48
ABBOTT LABS		98,06	20.06. / 17:35	-7,30%	98,06	96,15	98,06
3M CO. ...		94,74	20.06. / 17:35	+15,85%	95,03	93,33	94,74

2024 Infront Financial Technology GmbH
Impressum