Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.487,03
Kurszeit	18.06.
Differenz	+13,80
Differenz (in %)	+0,25%
		– Wert in PKT – Vortages-Schluss

Wertentwicklung:
Aktuell
1 Woche
1 Monat
3 Monate
1 Jahr

Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
S&P 500		5.487,03	18.06.	+2,08%	5.490,38	5.471,32	5.487,03
NVIDIA CORP. ...		129,60	17:35	+11,09%	131,28	128,30	124,42
WALGREENS BOOT...		15,05	17:35	-1,92%	15,06	14,83	14,49
EBAY INC. ...		51,80	17:35	+2,43%	52,00	51,13	49,91
SYSCO CORP. ...		67,33	17:35	-2,03%	67,33	67,33	65,74
KROGER CO. ...		48,44	17:35	-1,34%	48,97	48,44	47,35
MICRON TECHN. ...		146,38	17:35	+13,99%	147,62	144,38	143,12
SUPER MICRO CO...		864,00	17:35	+17,25%	870,00	858,70	846,40
OCCIDENTAL PET...		58,15	17:39	+0,80%	58,46	57,39	56,97
UBER TECH. ...		66,53	17:35	+2,84%	66,53	65,81	65,22
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
HP INC ...		34,40	17:35	+0,87%	34,65	34,03	33,73
ADOBE INC.		494,00	17:35	+14,01%	496,45	480,80	485,85
INTUIT INC. ...		572,00	17:35	+6,50%	577,70	572,00	563,30
DEVON ENERGY C...		42,98	18.06. / 17:35	-1,01%	42,98	42,68	42,98
GENL DYNAMICS ...		278,95	17:35	+0,73%	280,95	278,95	275,00
CARRIER GLBL C...		61,60	17:35	+5,62%	61,60	61,20	60,73
CORNING INC. ...		36,62	18.06. / 17:35	+6,04%	36,65	35,98	36,62
AMGEN INC. ...		286,95	17:35	+1,07%	286,95	283,80	283,05
EDWARDS LIFESC...		81,49	17:35	+0,11%	81,49	81,49	80,49
LAM RESEARCH C...		1.026,80	17:35	+9,91%	1.040,00	1.021,60	1.014,40
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
GILEAD SCIENCE...		59,58	17:30	-0,66%	59,70	58,00	58,91
INTUITIVE SURG...		408,05	17:35	+3,83%	413,05	405,00	403,55
APPLIED MATERI...		231,30	17:35	+7,84%	232,95	230,20	228,90
TESLA INC. DL ...		172,46	17:35	+8,60%	172,50	171,08	170,76
INTL BUS. MACH...		158,78	17:35	+0,45%	159,40	158,32	157,26
MONDELEZ INTL ...		62,09	17:35	-1,79%	62,20	61,53	61,53
SYNOPSYS INC. ...		578,60	17:35	+7,02%	584,90	578,30	573,50
AMER. EXPRESS ...		213,90	17:35	+0,45%	215,05	213,30	212,10
S+P GLOBAL INC...		407,00	17:35	+1,01%	407,00	407,00	403,60
EL. ARTS INC. ...		128,74	17:35	+1,12%	128,74	128,74	127,68
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
SERVICENOW INC...		682,20	17:35	+1,55%	682,20	675,60	676,60
CATERPILLAR IN...		305,00	17:35	-0,98%	306,50	301,00	302,50
MICROSOFT D...		418,70	17:35	+3,97%	419,20	416,35	415,30
BRISTOL-MYERS ...		38,25	17:35	-3,67%	38,37	37,89	37,96
BERKSH. H.B NE...		382,40	17:35	-0,22%	382,40	379,80	379,55
UNION PAC. ...		208,75	17:35	-2,49%	208,75	206,40	207,25
ORACLE CORP. ...		134,78	17:35	+15,62%	135,76	134,70	133,82
BOSTON SCIENTI...		71,50	17:35	-1,39%	71,50	71,50	71,00
DUPONT DE NEMO...		74,96	17:35	+0,30%	74,96	74,96	74,44
HOME DEPOT INC...		331,40	17:35	+6,01%	332,45	330,15	329,15
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
NASDAQ INC. ...		55,08	17:35	-0,19%	55,08	55,08	54,73
T-MOBILE US IN...		165,86	17:35	-1,47%	166,34	165,86	164,82
COLGATE-PALMOL...		90,47	17:35	+2,99%	90,86	90,05	89,92
KRAFT HEINZ CO...		30,66	17:35	-2,70%	30,77	30,50	30,48
APPLE INC.		200,45	17:35	+4,24%	200,65	199,44	199,30
PALO ALTO NETW...		296,95	17:35	+1,86%	298,30	293,25	295,30
INTL PAPER ...		42,59	17:35	+1,39%	42,59	42,59	42,36
WASTE MANAGEMENT		193,16	17:35	+2,15%	193,40	192,40	192,14
MCDONALDS CORP...		234,85	17:35	-1,50%	234,85	233,30	233,65
AMAZON.COM INC...		170,10	17:35	-2,37%	170,92	169,50	169,26
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
JPMORGAN CHASE...		184,14	17:35	+0,63%	184,88	183,06	183,26
VISA INC. CL. ...		254,95	17:35	-0,39%	257,20	253,80	253,75
CORTEVA INC. ...		48,11	17:35	+0,79%	48,11	48,11	47,88
NEWMONT CORP. ...		38,76	17:35	+2,20%	39,07	38,54	38,58
CISCO SYSTEMS ...		42,94	17:35	+0,90%	42,94	42,50	42,75
GOLDMAN SACHS ...		424,70	17:35	+1,43%	424,70	422,75	422,80
AFLAC INC. ...		82,72	17:35	+0,44%	82,72	82,72	82,36
DISNEY (WALT) ...		94,97	17:35	-0,56%	94,97	93,80	94,57
SALESFORCE INC...		215,80	17:35	-3,93%	216,00	214,85	214,90
STATE STREET C...		67,21	17:35	+0,71%	67,21	67,21	66,94
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
AIR PROD. CHEM...		254,80	17:35	-3,72%	254,80	252,30	253,80
ALPHABET INC.C...		165,78	17:35	+0,67%	165,78	164,40	165,16
META PLATF. A...		468,25	17:35	-0,14%	468,25	464,25	466,55
NETFLIX INC. ...		637,40	17:35	+5,62%	640,00	635,30	635,10
ALPHABET INC.C...		164,38	17:35	+0,78%	164,52	163,12	163,80
ARCHER DANIELS...		55,61	17:35	-2,82%	55,61	55,61	55,43
LOCKHEED MARTI...		429,45	17:35	-1,25%	430,05	426,50	428,20
ABBOTT LABS		96,81	17:35	-2,11%	97,57	95,96	96,54
VERIZON COMM. ...		37,30	17:35	-1,09%	37,51	37,15	37,20
CVS HEALTH COR...		56,86	17:35	+1,85%	57,19	56,05	56,71
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
AUTOM. DATA PR...		228,50	17:35	+0,43%	228,50	228,50	227,90
T.ROW.PR.GRP ...		109,16	17:35	+3,25%	110,02	107,96	108,88
AMERICAN WATER...		121,15	17:35	+1,26%	121,15	121,15	120,85
MASTERCARD INC...		419,20	17:35	+0,25%	421,65	416,65	418,20
KELLANOVA CO. ...		54,64	17:35	-1,27%	54,64	54,64	54,52
DOW INC. ...		51,50	17:35	-1,31%	51,50	51,23	51,39
L3HARRIS TECHS...		206,60	17:35	+0,34%	206,60	206,60	206,20
GENL MILLS ...		62,25	17:35	-0,38%	62,25	62,25	62,14
WALMART DL-,10		63,11	17:35	+0,96%	63,69	63,05	63,00
COSTCO WHOLESA...		813,50	17:35	+2,91%	821,30	811,80	812,10
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
AMERICAN AIRLI...		10,60	17:35	+0,19%	10,70	10,47	10,58
NIKE INC. B		88,54	17:35	+0,02%	88,73	87,96	88,41
FORD MOTOR ...		11,00	17:35	-3,85%	11,10	10,90	10,98
ONEOK INC. (NE...		74,35	17:35	+0,09%	74,35	74,35	74,26
WELLS FARGO + ...		54,86	17:35	+2,79%	55,04	54,86	54,80
HERSHEY CO. ...		170,16	17:35	-3,69%	171,04	168,78	170,02
PEPSICO INC. ...		154,64	17:35	+0,44%	156,72	154,64	154,56
KIMBERLY-CLARK...		131,60	17:35	+4,48%	131,60	131,60	131,58
CAPITAL ONE FI...		128,00	17:35	-0,78%	128,00	128,00	128,00
INTEL CORP. ...		28,65	17:35	-0,38%	28,75	28,49	28,65
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
YUM BRANDS		125,80	17:35	-1,53%	125,80	125,80	125,80
GE AEROSPACE ...		151,50	17:35	+0,66%	154,00	151,50	151,50
LINDE PLC ...		407,20	17:35	+1,09%	409,20	405,20	407,20
ALBEMARLE CORP...		92,60	17:35	-12,03%	93,68	92,60	92,64
MORGAN STANLEY...		90,61	17:35	+1,64%	91,57	90,61	90,66
VIATRIS INC. ...		9,37	17:35	-4,27%	9,55	9,30	9,38
QUALCOMM INC. ...		213,15	17:35	+10,48%	214,90	210,60	213,30
PARKER-HANNIFI...		472,70	17:35	-2,99%	472,70	468,90	473,20
XYLEM INC. ...		129,95	17:35	+0,93%	129,95	129,95	130,10
AMER.INTL GRP ...		68,87	17:35	+0,03%	68,87	68,87	68,95
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
U.S. BANCORP ...		36,49	17:35	+2,19%	36,49	36,49	36,54
TJX COS INC. ...		102,42	17:35	+2,54%	102,42	102,42	102,56
BROADCOM INC. ...		1.681,40	17:41	+24,67%	1.681,60	1.670,20	1.683,80
CONOCOPHILLIPS...		102,06	17:35	-3,16%	102,24	102,06	102,22
LULULEMON ATHL...		291,45	17:35	-1,02%	291,45	290,00	291,95
COCA-COLA CO. ...		58,19	17:35	-0,70%	58,68	58,18	58,29
BOOKING HLDGS ...		3.701,00	17:35	+4,69%	3.741,00	3.701,00	3.708,00
BOEING CO. ...		162,72	17:35	-5,20%	163,34	161,90	163,04
PROCTER GAMBLE		156,22	17:35	+0,54%	157,20	156,22	156,54
IDEXX LABS INC...		467,90	17:35	-0,06%	467,90	467,90	468,90
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
TEXAS INSTR. ...		181,50	17:35	-0,32%	185,36	181,36	181,98
ILL. TOOL WKS		223,40	17:35	+1,17%	223,40	223,40	224,00
ELI LILLY		831,60	17:35	+4,03%	834,80	828,00	833,90
CITIGROUP INC....		56,58	17:35	+2,07%	57,26	56,29	56,74
RTX CORP. ...		97,51	17:35	-1,73%	97,51	96,70	97,83
AT + T INC. ...		16,65	17:35	+0,66%	16,93	16,65	16,71
DEERE CO. ...		355,20	17:35	+4,42%	355,20	353,60	356,40
MEDTRONIC PLC ...		73,95	17:35	-3,17%	75,38	73,95	74,21
BECTON, DICKIN...		216,80	17:35	-1,49%	216,80	216,80	217,60
PFIZER INC. ...		25,38	17:35	-2,82%	25,59	25,38	25,48
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
GENERAL MOTORS...		43,91	17:35	-3,25%	43,91	43,70	44,10
FREEPORT-MCMOR...		44,05	17:35	-3,57%	44,90	43,74	44,24
ALTRIA GRP INC...		41,40	17:35	-2,10%	41,62	41,31	41,58
BAKER HUGHES CO.		29,91	17:35	+0,30%	29,91	29,91	30,06
PHILIP MORRIS ...		94,00	17:35	-2,24%	94,00	94,00	94,46
CHEVRON CORP. ...		142,50	17:35	-1,85%	143,64	142,50	143,24
PHILLIPS 66 ...		126,94	17:35	-0,27%	126,94	126,94	127,62
ILLUMINA INC. ...		100,38	17:35	-2,36%	100,38	100,38	100,94
JOHNSON + JOHN...		135,06	17:35	-0,31%	135,70	134,96	135,86
BLACKROCK CL....		720,70	17:35	+2,59%	728,40	720,70	725,00
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
MODERNA INC. ...		122,98	17:35	-10,64%	123,10	122,00	123,80
DEXCOM INC. ...		108,00	17:35	+0,13%	108,22	107,92	108,74
PAYPAL HDGS IN...		55,21	17:35	-8,49%	55,38	54,36	55,60
MSCI INC. A ...		443,60	17:35	-1,24%	446,10	438,90	446,80
ABBVIE INC. ...		159,40	17:35	+2,67%	161,72	157,72	160,62
COMCAST CORP. ...		34,21	17:35	-3,87%	34,44	34,21	34,48
EXXON MOBIL CO...		101,30	17:35	-2,56%	102,00	101,30	102,12
ZOETIS INC. CL...		157,20	17:35	-4,71%	157,20	157,20	158,48
ADVANCED MIC.D...		142,24	17:35	-2,98%	143,32	141,36	143,44
HONEYWELL INTL...		195,60	17:35	+1,46%	197,00	194,48	197,26
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
THERMO FISH.SC...		523,60	17:35	-1,70%	534,50	523,60	528,10
TARGET CORP. ...		132,38	17:35	-2,11%	133,52	132,38	133,56
VERTEX PHARMAC...		434,25	17:35	-2,06%	434,25	428,85	438,35
UTD AIRLINES H...		46,11	17:35	-4,18%	46,11	46,11	46,55
KLA CORP. ...		802,60	17:35	+10,18%	816,30	797,10	810,70
ON SEMICOND. ...		65,32	17:35	-3,33%	65,54	65,06	65,98
MERCK CO. ...		118,00	17:35	-1,87%	119,40	118,00	119,20
STARBUCKS CORP.		74,49	17:35	+0,97%	75,10	74,11	75,29
AIRBNB INC. ...		137,66	17:35	+1,02%	138,54	136,80	139,18
UNITEDHEALTH G...		447,55	17:35	-1,28%	449,90	447,55	452,55
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
NORTHROP GRUMM...		398,40	17:30	-0,71%	399,00	398,40	403,20
FEDEX CORP. ...		230,90	17:36	±0,00%	231,50	230,90	233,75
3M CO. ...		93,06	17:35	+0,58%	93,68	93,01	94,22
DANAHER CORP. ...		235,55	17:35	-2,67%	242,00	235,55	238,55
BANK AMERICA ...		36,54	17:35	+2,46%	37,15	36,54	37,05
HEWLETT PACKAR...		20,69	17:35	+10,78%	21,15	20,68	20,99
WB DISCOVERY S...		6,60	17:35	-11,49%	6,65	6,55	6,70
EXPEDIA GRP IN...		116,02	17:35	+2,74%	118,00	116,02	117,88
HALLIBURTON CO...		30,64	17:35	-2,59%	30,64	30,64	31,19
ETSY INC. ...		53,62	17:35	-9,34%	54,00	53,62	54,74
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
ESTEE LAUDER C...		104,00	17:35	-3,18%	104,50	103,00	106,50
BIOGEN INC. DL...		206,60	17:35	-0,09%	207,80	206,20	211,60
FIRST SOLAR IN...		232,50	17:39	-8,31%	243,30	232,50	243,15
ENPHASE ENERGY...		105,96	17:35	-6,64%	106,88	105,02	112,28

2024 Infront Financial Technology GmbH
Impressum