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

2024 Infront Financial Technology GmbH
Impressum