Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.482,87
Kurszeit	27.06.
Differenz	+4,97
Differenz (in %)	+0,09%
		– Wert in PKT – Vortages-Schluss

Wertentwicklung:
Aktuell
1 Woche
1 Monat
3 Monate
1 Jahr

Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
S&P 500		5.482,87	27.06.	+25,23%	5.490,81	5.467,54	5.482,87
ZOETIS INC. CL...		165,62	27.06. / 17:35	+8,59%	169,38	159,18	165,62
DEVON ENERGY C...		44,88	26.06. / 17:30	+7,73%	44,88	44,88	44,88
SUPER MICRO CO...		830,00	09:35	--%	835,60	829,40	798,20
ESTEE LAUDER C...		107,00	21.06. / 17:35	-38,64%	107,00	105,00	107,00
WALGREENS BOOT...		11,38	09:35	-54,86%	11,38	11,24	11,07
AMAZON.COM INC...		185,94	09:37	+55,48%	186,48	185,82	182,28
WB DISCOVERY S...		6,91	09:09	-39,27%	6,91	6,87	6,78
VIATRIS INC. ...		9,86	27.06. / 17:35	+14,83%	9,86	9,68	9,86
ENPHASE ENERGY...		98,80	09:30	-32,66%	99,05	98,80	96,91
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
TESLA INC. DL ...		185,02	09:36	-18,77%	185,78	184,94	181,60
FEDEX CORP. ...		276,55	09:04	+24,59%	276,55	276,55	271,70
FIRST SOLAR IN...		234,30	09:30	+38,57%	234,30	233,45	230,20
ADVANCED MIC.D...		149,74	09:22	+48,64%	149,76	149,60	147,18
NORTHROP GRUMM...		407,90	27.06. / 17:35	+1,07%	407,90	407,90	407,90
DEXCOM INC. ...		106,30	27.06. / 17:35	-7,76%	106,30	105,56	106,30
BROADCOM INC. ...		1.496,80	09:16	+95,34%	1.496,80	1.491,20	1.473,80
AIRBNB INC. ...		141,94	09:18	+22,24%	142,06	141,94	139,82
NVIDIA CORP. ...		116,62	09:39	+207,44%	116,96	116,58	115,04
ON SEMICOND. ...		63,88	09:09	-22,67%	63,88	63,88	63,02
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
CARRIER GLBL C...		59,25	27.06. / 17:35	+33,59%	59,27	59,14	59,25
LAM RESEARCH C...		994,30	09:04	+72,40%	994,30	994,30	981,40
ELI LILLY		851,70	09:29	+103,53%	853,30	851,50	842,40
ADOBE INC.		514,20	09:36	+15,18%	514,50	512,70	509,00
PFIZER INC. ...		25,98	09:38	-18,78%	26,01	25,95	25,73
META PLATF. A...		487,65	09:36	+85,51%	488,45	487,45	482,90
CISCO SYSTEMS ...		44,41	09:17	-1,81%	44,57	44,41	43,99
AUTOM. DATA PR...		232,80	26.06. / 17:30	+21,55%	232,90	229,95	232,80
HEWLETT PACKAR...		19,70	27.06. / 17:35	+34,49%	19,70	19,57	19,70
AMER.INTL GRP ...		69,55	27.06. / 17:35	+37,59%	69,55	69,55	69,55
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
APPLIED MATERI...		218,85	09:04	+68,89%	218,85	218,85	216,90
MERCK CO. ...		121,80	09:04	+20,41%	121,80	121,80	120,80
APPLE INC.		200,50	09:23	+17,22%	200,65	200,35	198,86
CITIGROUP INC....		57,43	27.06. / 17:35	+41,38%	57,80	57,23	57,43
EXXON MOBIL CO...		107,82	09:31	+17,13%	107,86	107,50	107,00
NETFLIX INC. ...		641,40	09:29	+68,19%	643,00	641,10	636,60
ALPHABET INC.C...		173,84	09:35	+60,58%	174,20	173,84	172,62
INTEL CORP. ...		28,68	09:24	-5,80%	28,68	28,65	28,48
SERVICENOW INC...		724,20	09:39	+46,17%	724,20	724,20	719,30
ALPHABET INC.C...		175,22	09:36	+60,82%	175,70	175,22	174,04
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
GE AEROSPACE ...		150,00	09:10	+95,78%	150,00	150,00	149,00
MICRON TECHN. ...		125,06	09:35	+109,68%	125,42	125,06	124,24
CATERPILLAR IN...		307,00	09:20	+41,83%	307,00	307,00	305,00
YUM BRANDS		124,35	09:20	+3,40%	124,70	124,35	123,55
DEERE CO. ...		352,65	09:04	-4,66%	352,65	352,65	350,40
BOOKING HLDGS ...		3.768,00	09:27	+52,75%	3.768,00	3.767,00	3.744,00
CVS HEALTH COR...		54,80	09:11	-9,74%	54,80	54,80	54,46
PHILLIPS 66 ...		130,12	27.06. / 17:35	+60,04%	130,12	130,12	130,12
EDWARDS LIFESC...		87,28	09:25	+6,08%	87,29	87,28	86,77
BOEING CO. ...		171,12	09:14	-10,53%	171,12	170,92	170,16
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
BANK AMERICA ...		36,70	09:04	+45,53%	36,70	36,70	36,51
CHEVRON CORP. ...		147,02	09:33	+8,20%	147,04	146,50	146,26
CORTEVA INC. ...		50,05	27.06. / 17:35	-2,54%	50,05	50,05	50,05
UBER TECH. ...		66,00	09:14	+62,44%	66,09	66,00	65,69
QUALCOMM INC. ...		182,56	09:34	+73,28%	183,16	182,32	181,72
RTX CORP. ...		94,79	09:18	+10,04%	94,81	94,79	94,36
PEPSICO INC. ...		155,70	09:34	-5,16%	155,78	155,28	155,08
MCDONALDS CORP...		241,05	09:29	-7,23%	241,30	240,45	240,10
NEWMONT CORP. ...		39,30	09:34	+5,59%	39,32	39,21	39,15
BAKER HUGHES CO.		32,33	27.06. / 17:35	+17,16%	32,47	32,33	32,33
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
DISNEY (WALT) ...		95,65	09:37	+17,38%	95,65	95,56	95,31
NASDAQ INC. ...		56,41	27.06. / 17:35	+26,26%	56,41	56,41	56,41
AT + T INC. ...		17,54	09:35	+30,22%	17,58	17,53	17,48
LINDE PLC ...		411,00	09:39	+21,07%	411,40	410,40	409,60
PAYPAL HDGS IN...		54,81	09:04	-9,91%	54,81	54,81	54,63
BLACKROCK CL....		733,90	09:04	+20,80%	733,90	733,90	731,60
AMGEN INC. ...		295,15	09:09	+50,38%	295,15	295,15	294,25
WASTE MANAGEMENT		199,10	09:04	+31,67%	199,10	199,10	198,52
VERIZON COMM. ...		38,15	09:05	+22,64%	38,29	38,15	38,04
L3HARRIS TECHS...		208,80	27.06. / 17:35	+20,87%	208,80	208,80	208,80
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
UNITEDHEALTH G...		455,90	09:35	+5,77%	455,90	455,55	454,60
T-MOBILE US IN...		164,68	27.06. / 17:35	+34,21%	164,92	164,00	164,68
KELLANOVA CO. ...		53,78	27.06. / 17:35	-2,23%	53,78	53,62	53,78
HOME DEPOT INC...		319,45	27.06. / 17:35	+14,62%	320,85	318,55	319,45
DOW INC. ...		49,66	09:05	+9,27%	49,66	49,65	49,56
MODERNA INC. ...		113,56	09:30	+3,83%	114,08	113,56	113,32
ORACLE CORP. ...		131,22	09:35	+23,47%	131,40	131,22	130,96
COMCAST CORP. ...		35,56	27.06. / 17:35	-2,90%	35,94	35,56	35,56
AFLAC INC. ...		83,40	27.06. / 17:35	+36,93%	83,40	83,40	83,40
COSTCO WHOLESA...		795,80	09:23	+69,42%	798,10	795,80	794,30
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
AIR PROD. CHEM...		245,10	27.06. / 17:35	-5,23%	245,10	245,10	245,10
ONEOK INC. (NE...		75,57	27.06. / 17:35	+47,64%	75,57	75,57	75,57
OCCIDENTAL PET...		58,85	09:06	+13,43%	58,98	58,85	58,77
COCA-COLA CO. ...		59,69	09:04	+10,43%	59,69	59,69	59,61
STARBUCKS CORP.		74,01	09:31	-15,56%	74,21	74,01	73,92
MICROSOFT D...		424,50	09:39	+41,00%	425,10	424,20	424,00
ABBOTT LABS		98,11	27.06. / 17:35	+2,03%	98,22	97,64	98,11
ALTRIA GRP INC...		42,62	09:35	+15,40%	42,64	42,57	42,58
SALESFORCE INC...		237,30	09:30	+24,40%	237,30	237,00	237,05
BIOGEN INC. DL...		214,20	09:29	-16,21%	215,10	214,20	214,00
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
STATE STREET C...		68,02	27.06. / 17:35	+7,49%	68,02	68,02	68,02
PARKER-HANNIFI...		469,40	27.06. / 17:35	+37,44%	471,10	467,90	469,40
AMER. EXPRESS ...		213,50	09:30	+41,11%	214,25	212,35	213,35
DUPONT DE NEMO...		74,61	27.06. / 17:35	+21,86%	74,61	74,61	74,61
LULULEMON ATHL...		285,55	09:20	-17,07%	285,55	283,35	285,45
LOCKHEED MARTI...		438,00	09:38	+8,49%	438,00	436,65	437,90
ARCHER DANIELS...		56,85	09:32	-12,42%	56,85	56,83	56,84
INTUIT INC. ...		610,20	09:06	+47,87%	612,50	610,20	610,10
ILL. TOOL WKS		221,50	27.06. / 17:35	-0,08%	221,50	221,50	221,50
PALO ALTO NETW...		319,15	09:38	+39,48%	320,80	317,80	319,20
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
GENERAL MOTORS...		42,74	27.06. / 17:35	+27,42%	42,85	42,70	42,74
AMERICAN WATER...		120,75	27.06. / 17:35	-4,74%	120,75	120,75	120,75
BERKSH. H.B NE...		382,15	09:23	+24,95%	382,20	381,70	382,35
ABBVIE INC. ...		158,10	09:33	+35,59%	158,94	158,10	158,20
S+P GLOBAL INC...		419,30	09:14	+19,53%	419,30	419,30	419,60
BRISTOL-MYERS ...		39,30	09:04	-30,60%	39,30	39,30	39,33
COLGATE-PALMOL...		91,74	27.06. / 17:35	+35,79%	91,76	91,37	91,74
KIMBERLY-CLARK...		130,08	27.06. / 17:35	+8,13%	130,10	129,24	130,08
FORD MOTOR ...		11,44	09:04	-6,02%	11,48	11,44	11,45
HONEYWELL INTL...		200,25	09:04	+10,33%	200,35	200,00	200,50
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
IDEXX LABS INC...		456,70	27.06. / 17:35	+4,63%	456,70	456,70	456,70
VERTEX PHARMAC...		444,30	27.06. / 17:35	+41,93%	446,90	443,90	444,30
PHILIP MORRIS ...		95,04	27.06. / 17:35	+14,00%	95,52	94,87	95,04
SYNOPSYS INC. ...		557,20	09:04	+45,52%	557,20	557,20	558,20
EL. ARTS INC. ...		131,16	27.06. / 17:35	+12,86%	131,16	131,16	131,16
PROCTER GAMBLE		155,70	09:27	+17,84%	156,00	155,70	156,08
JOHNSON + JOHN...		136,40	09:16	-5,58%	136,52	136,34	136,78
WALMART DL-,10		63,48	09:27	+37,13%	63,48	63,48	63,66
GENL MILLS ...		59,76	09:13	-16,43%	59,76	59,73	59,95
TARGET CORP. ...		136,90	27.06. / 17:35	+15,80%	136,90	136,90	136,90
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
KRAFT HEINZ CO...		30,07	09:19	-2,28%	30,18	30,07	30,18
MASTERCARD INC...		416,00	09:04	+20,50%	416,00	414,25	417,60
JPMORGAN CHASE...		185,84	09:26	+50,73%	185,84	185,84	186,64
GENL DYNAMICS ...		274,45	27.06. / 17:35	+44,73%	275,95	274,45	274,45
U.S. BANCORP ...		37,07	26.06. / 17:35	+31,43%	37,07	37,07	37,07
UTD AIRLINES H...		44,88	27.06. / 17:35	-7,87%	44,88	44,88	44,88
INTUITIVE SURG...		411,45	27.06. / 17:35	+37,89%	414,95	411,45	411,45
INTL BUS. MACH...		160,10	09:30	+38,88%	160,10	159,98	160,90
KLA CORP. ...		755,70	27.06. / 17:35	+79,37%	769,00	755,70	755,70
MSCI INC. A ...		455,20	09:04	+8,20%	455,20	455,20	458,10
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
HALLIBURTON CO...		31,73	27.06. / 17:35	+9,23%	32,06	31,64	31,73
3M CO. ...		96,47	09:04	+34,33%	96,47	96,47	97,11
BECTON, DICKIN...		216,00	27.06. / 17:35	-6,25%	216,00	216,00	216,00
BOSTON SCIENTI...		72,00	27.06. / 17:35	+47,97%	72,50	72,00	72,00
GILEAD SCIENCE...		64,30	09:21	-2,81%	64,30	64,30	64,75
WELLS FARGO + ...		53,40	27.06. / 17:35	+47,41%	53,40	53,40	53,40
THERMO FISH.SC...		516,00	09:05	+12,47%	517,10	516,00	519,90
ALBEMARLE CORP...		90,02	09:29	-55,32%	90,39	90,02	90,71
UNION PAC. ...		208,70	09:25	+15,88%	209,80	208,70	210,35
HERSHEY CO. ...		170,88	27.06. / 17:35	-25,81%	171,44	170,88	170,88
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
TJX COS INC. ...		103,08	27.06. / 17:35	+38,56%	103,28	103,02	103,08
TEXAS INSTR. ...		179,84	27.06. / 17:35	+17,32%	179,84	179,56	179,84
VISA INC. CL. ...		250,20	09:38	+22,46%	250,50	250,20	252,45
INTL PAPER ...		43,36	26.06. / 17:35	+58,20%	43,36	43,36	43,36
MONDELEZ INTL ...		62,24	27.06. / 17:35	-4,59%	62,44	62,24	62,24
MEDTRONIC PLC ...		73,72	27.06. / 17:35	-4,08%	73,81	73,57	73,72
MORGAN STANLEY...		89,53	27.06. / 17:35	+21,27%	90,19	89,43	89,53
EXPEDIA GRP IN...		117,28	27.06. / 17:35	+23,44%	117,28	117,28	117,28
SYSCO CORP. ...		67,71	27.06. / 17:35	+3,86%	67,71	67,71	67,71
T.ROW.PR.GRP ...		108,24	27.06. / 17:36	+13,48%	108,24	107,84	108,24
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
CONOCOPHILLIPS...		106,34	27.06. / 17:35	+18,67%	106,92	105,98	106,34
ETSY INC. ...		55,18	27.06. / 17:35	-30,75%	55,20	55,03	55,18
CAPITAL ONE FI...		124,00	27.06. / 17:35	+27,75%	127,00	124,00	124,00
DANAHER CORP. ...		235,05	27.06. / 17:35	+26,24%	237,95	235,05	235,05
CORNING INC. ...		35,88	27.06. / 17:35	+17,71%	35,89	35,77	35,88
AMERICAN AIRLI...		10,39	27.06. / 17:35	-34,07%	10,45	10,32	10,39
EBAY INC. ...		49,66	27.06. / 17:35	+26,49%	49,66	49,66	49,66
FREEPORT-MCMOR...		45,29	27.06. / 17:35	+25,87%	46,68	45,29	45,29
XYLEM INC. ...		127,75	27.06. / 17:35	+26,88%	127,75	127,75	127,75
GOLDMAN SACHS ...		417,15	27.06. / 17:35	+49,93%	419,40	414,20	417,15
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
HP INC ...		32,51	27.06. / 17:35	+23,84%	32,94	32,50	32,51
NIKE INC. B		76,40	09:39	-13,27%	76,78	76,38	88,31

2024 Infront Financial Technology GmbH
Impressum