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. 3 Monate	Hoch	Tief	Schluss	Diff.
S&P 500		5.482,87	27.06.	+4,47%	5.490,81	5.467,54	5.482,87
BOOKING HLDGS ...		3.768,00	09:27	+10,34%	3.768,00	3.767,00	3.744,00
BROADCOM INC. ...		1.496,80	09:16	+21,84%	1.496,80	1.491,20	1.473,80
LAM RESEARCH C...		994,30	09:04	+10,67%	994,30	994,30	981,40
ELI LILLY		851,70	09:29	+17,45%	853,30	851,50	842,40
SUPER MICRO CO...		832,30	09:40	--%	835,60	828,50	798,20
COSTCO WHOLESA...		795,80	09:23	+17,76%	798,10	795,80	794,30
KLA CORP. ...		755,70	27.06. / 17:35	+18,32%	769,00	755,70	755,70
BLACKROCK CL....		733,90	09:04	-3,41%	733,90	733,90	731,60
SERVICENOW INC...		724,20	09:39	+2,82%	724,20	724,20	719,30
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
NETFLIX INC. ...		642,20	09:40	+11,53%	643,00	641,10	636,60
INTUIT INC. ...		610,20	09:06	+2,53%	612,50	610,20	610,10
SYNOPSYS INC. ...		557,20	09:04	+3,95%	557,20	557,20	558,20
THERMO FISH.SC...		516,00	09:05	-2,17%	517,10	516,00	519,90
ADOBE INC.		514,20	09:36	+9,72%	514,50	512,70	509,00
META PLATF. A...		487,80	09:41	+6,28%	488,45	487,45	482,90
PARKER-HANNIFI...		469,40	27.06. / 17:35	-7,65%	471,10	467,90	469,40
MSCI INC. A ...		455,20	09:04	-9,88%	455,20	455,20	458,10
IDEXX LABS INC...		456,70	27.06. / 17:35	-8,00%	456,70	456,70	456,70
UNITEDHEALTH G...		455,90	09:35	+0,23%	455,90	455,55	454,60
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
VERTEX PHARMAC...		444,30	27.06. / 17:35	+15,85%	446,90	443,90	444,30
LOCKHEED MARTI...		438,00	09:38	+5,15%	438,00	436,65	437,90
MICROSOFT D...		424,50	09:39	+9,40%	425,10	424,20	424,00
S+P GLOBAL INC...		419,30	09:14	+8,43%	419,30	419,30	419,60
MASTERCARD INC...		416,00	09:04	-4,83%	416,00	414,25	417,60
GOLDMAN SACHS ...		417,15	27.06. / 17:35	+10,70%	419,40	414,20	417,15
INTUITIVE SURG...		411,45	27.06. / 17:35	+10,83%	414,95	411,45	411,45
LINDE PLC ...		411,00	09:39	-4,26%	411,40	410,40	409,60
NORTHROP GRUMM...		407,90	27.06. / 17:35	-7,04%	407,90	407,90	407,90
BERKSH. H.B NE...		382,15	09:23	-0,17%	382,20	381,70	382,35
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
DEERE CO. ...		352,65	09:04	-6,76%	352,65	352,65	350,40
HOME DEPOT INC...		319,45	27.06. / 17:35	-9,23%	320,85	318,55	319,45
PALO ALTO NETW...		319,15	09:38	+21,97%	320,80	317,80	319,20
CATERPILLAR IN...		307,00	09:20	-8,35%	307,00	307,00	305,00
AMGEN INC. ...		295,15	09:09	+12,09%	295,15	295,15	294,25
LULULEMON ATHL...		285,55	09:20	-20,25%	285,55	283,35	285,45
GENL DYNAMICS ...		274,45	27.06. / 17:35	+6,86%	275,95	274,45	274,45
FEDEX CORP. ...		276,55	09:04	+3,67%	276,55	276,55	271,70
VISA INC. CL. ...		250,20	09:38	-1,55%	250,50	250,20	252,45
AIR PROD. CHEM...		245,10	27.06. / 17:35	+11,28%	245,10	245,10	245,10
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
MCDONALDS CORP...		241,05	09:29	-6,65%	241,30	240,45	240,10
SALESFORCE INC...		237,30	09:30	-14,48%	237,30	237,00	237,05
DANAHER CORP. ...		235,05	27.06. / 17:35	+2,55%	237,95	235,05	235,05
AUTOM. DATA PR...		232,80	26.06. / 17:30	+3,65%	232,90	229,95	232,80
FIRST SOLAR IN...		234,30	09:30	+53,04%	234,30	233,45	230,20
ILL. TOOL WKS		221,50	27.06. / 17:35	-9,85%	221,50	221,50	221,50
APPLIED MATERI...		218,85	09:04	+14,10%	218,85	218,85	216,90
BECTON, DICKIN...		216,00	27.06. / 17:35	-4,05%	216,00	216,00	216,00
BIOGEN INC. DL...		214,20	09:29	+7,65%	215,10	214,20	214,00
AMER. EXPRESS ...		213,50	09:30	+2,64%	214,25	212,35	213,35
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
UNION PAC. ...		208,70	09:25	-5,72%	209,80	208,70	210,35
L3HARRIS TECHS...		208,80	27.06. / 17:35	+6,99%	208,80	208,80	208,80
HONEYWELL INTL...		200,25	09:04	+6,90%	200,35	200,00	200,50
APPLE INC.		200,50	09:23	+25,08%	200,65	200,35	198,86
WASTE MANAGEMENT		199,10	09:04	+1,30%	199,10	199,10	198,52
JPMORGAN CHASE...		185,84	09:26	+3,03%	185,84	185,84	186,64
AMAZON.COM INC...		185,94	09:37	+10,37%	186,48	185,82	182,28
QUALCOMM INC. ...		182,56	09:34	+17,62%	183,16	182,32	181,72
TESLA INC. DL ...		184,84	09:41	+8,57%	185,78	184,84	181,60
TEXAS INSTR. ...		179,84	27.06. / 17:35	+14,67%	179,84	179,56	179,84
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
ALPHABET INC.C...		175,22	09:36	+24,70%	175,70	175,22	174,04
ALPHABET INC.C...		173,82	09:39	+24,72%	174,20	173,82	172,62
HERSHEY CO. ...		170,88	27.06. / 17:35	-4,12%	171,44	170,88	170,88
BOEING CO. ...		171,12	09:14	-3,50%	171,12	170,92	170,16
ZOETIS INC. CL...		165,62	27.06. / 17:35	+7,05%	169,38	159,18	165,62
T-MOBILE US IN...		164,68	27.06. / 17:35	+10,44%	164,92	164,00	164,68
INTL BUS. MACH...		160,10	09:30	-6,74%	160,10	159,98	160,90
ABBVIE INC. ...		158,10	09:33	-3,51%	158,94	158,10	158,20
PROCTER GAMBLE		155,70	09:27	+4,87%	156,00	155,70	156,08
PEPSICO INC. ...		155,70	09:34	-2,47%	155,78	155,28	155,08
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
GE AEROSPACE ...		150,00	09:10	+13,78%	150,00	150,00	149,00
ADVANCED MIC.D...		149,78	09:41	-10,69%	149,78	149,60	147,18
CHEVRON CORP. ...		147,02	09:33	+2,88%	147,04	146,50	146,26
AIRBNB INC. ...		141,94	09:18	-8,91%	142,06	141,94	139,82
TARGET CORP. ...		136,90	27.06. / 17:35	-14,57%	136,90	136,90	136,90
JOHNSON + JOHN...		136,40	09:16	-4,90%	136,52	136,34	136,78
EL. ARTS INC. ...		131,16	27.06. / 17:35	+8,59%	131,16	131,16	131,16
ORACLE CORP. ...		131,22	09:35	+13,75%	131,40	131,22	130,96
PHILLIPS 66 ...		130,12	27.06. / 17:35	-10,26%	130,12	130,12	130,12
KIMBERLY-CLARK...		130,08	27.06. / 17:35	+12,28%	130,10	129,24	130,08
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
XYLEM INC. ...		127,75	27.06. / 17:35	+7,95%	127,75	127,75	127,75
MICRON TECHN. ...		125,06	09:35	+13,99%	125,42	125,06	124,24
CAPITAL ONE FI...		124,00	27.06. / 17:35	-5,67%	127,00	124,00	124,00
YUM BRANDS		124,35	09:20	-1,58%	124,70	124,35	123,55
MERCK CO. ...		121,80	09:04	+0,93%	121,80	121,80	120,80
AMERICAN WATER...		120,75	27.06. / 17:35	+8,82%	120,75	120,75	120,75
EXPEDIA GRP IN...		117,28	27.06. / 17:35	-6,59%	117,28	117,28	117,28
NVIDIA CORP. ...		116,70	09:40	+37,83%	116,96	116,58	115,04
MODERNA INC. ...		113,52	09:40	+10,71%	114,08	113,52	113,32
T.ROW.PR.GRP ...		108,24	27.06. / 17:36	-1,06%	108,24	107,84	108,24
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
ESTEE LAUDER C...		107,00	21.06. / 17:35	-20,23%	107,00	105,00	107,00
EXXON MOBIL CO...		107,82	09:31	+2,13%	107,86	107,50	107,00
CONOCOPHILLIPS...		106,34	27.06. / 17:35	-7,89%	106,92	105,98	106,34
DEXCOM INC. ...		106,30	27.06. / 17:35	-17,95%	106,30	105,56	106,30
TJX COS INC. ...		103,08	27.06. / 17:35	+13,01%	103,28	103,02	103,08
ABBOTT LABS		98,11	27.06. / 17:35	-5,61%	98,22	97,64	98,11
3M CO. ...		96,47	09:04	+21,86%	96,47	96,47	97,11
ENPHASE ENERGY...		98,80	09:30	-11,68%	99,05	98,80	96,91
DISNEY (WALT) ...		95,65	09:37	-14,24%	95,65	95,56	95,31
PHILIP MORRIS ...		95,04	27.06. / 17:35	+13,85%	95,52	94,87	95,04
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
RTX CORP. ...		94,79	09:18	+5,66%	94,81	94,79	94,36
COLGATE-PALMOL...		91,74	27.06. / 17:35	+11,78%	91,76	91,37	91,74
ALBEMARLE CORP...		90,02	09:29	-23,43%	90,39	90,02	90,71
MORGAN STANLEY...		89,53	27.06. / 17:35	+5,46%	90,19	89,43	89,53
NIKE INC. B		76,33	09:40	+2,31%	76,78	76,33	88,31
EDWARDS LIFESC...		87,28	09:25	-0,33%	87,29	87,28	86,77
AFLAC INC. ...		83,40	27.06. / 17:35	+6,44%	83,40	83,40	83,40
ONEOK INC. (NE...		75,57	27.06. / 17:35	+4,89%	75,57	75,57	75,57
DUPONT DE NEMO...		74,61	27.06. / 17:35	+6,84%	74,61	74,61	74,61
STARBUCKS CORP.		74,01	09:31	-11,86%	74,21	74,01	73,92
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
MEDTRONIC PLC ...		73,72	27.06. / 17:35	-7,39%	73,81	73,57	73,72
BOSTON SCIENTI...		72,00	27.06. / 17:35	+14,39%	72,50	72,00	72,00
AMER.INTL GRP ...		69,55	27.06. / 17:35	-2,19%	69,55	69,55	69,55
STATE STREET C...		68,02	27.06. / 17:35	-2,83%	68,02	68,02	68,02
SYSCO CORP. ...		67,71	27.06. / 17:35	-9,64%	67,71	67,71	67,71
UBER TECH. ...		66,00	09:14	-8,00%	66,09	66,00	65,69
GILEAD SCIENCE...		64,30	09:21	-2,58%	64,30	64,30	64,75
WALMART DL-,10		63,48	09:27	+14,21%	63,48	63,48	63,66
ON SEMICOND. ...		63,88	09:09	-8,61%	63,88	63,88	63,02
MONDELEZ INTL ...		62,24	27.06. / 17:35	-4,07%	62,44	62,24	62,24
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
GENL MILLS ...		59,76	09:13	-5,77%	59,76	59,73	59,95
COCA-COLA CO. ...		59,69	09:04	+6,63%	59,69	59,69	59,61
CARRIER GLBL C...		59,25	27.06. / 17:35	+12,56%	59,27	59,14	59,25
OCCIDENTAL PET...		58,85	09:06	-0,27%	58,98	58,85	58,77
CITIGROUP INC....		57,43	27.06. / 17:35	+1,18%	57,80	57,23	57,43
ARCHER DANIELS...		56,85	09:32	-0,87%	56,85	56,83	56,84
NASDAQ INC. ...		56,41	27.06. / 17:35	-1,63%	56,41	56,41	56,41
ETSY INC. ...		55,18	27.06. / 17:35	-12,36%	55,20	55,03	55,18
PAYPAL HDGS IN...		54,81	09:04	-11,46%	54,81	54,81	54,63
CVS HEALTH COR...		54,80	09:11	-24,82%	54,80	54,80	54,46
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
KELLANOVA CO. ...		53,78	27.06. / 17:35	+3,79%	53,78	53,62	53,78
WELLS FARGO + ...		53,40	27.06. / 17:35	+2,01%	53,40	53,40	53,40
CORTEVA INC. ...		50,05	27.06. / 17:35	-4,39%	50,05	50,05	50,05
EBAY INC. ...		49,66	27.06. / 17:35	+4,09%	49,66	49,66	49,66
DOW INC. ...		49,66	09:05	-5,87%	49,66	49,65	49,56
FREEPORT-MCMOR...		45,29	27.06. / 17:35	+8,25%	46,68	45,29	45,29
UTD AIRLINES H...		44,88	27.06. / 17:35	+4,14%	44,88	44,88	44,88
DEVON ENERGY C...		44,88	26.06. / 17:30	-0,51%	44,88	44,88	44,88
CISCO SYSTEMS ...		44,41	09:17	-3,24%	44,57	44,41	43,99
INTL PAPER ...		43,36	26.06. / 17:35	+22,67%	43,36	43,36	43,36
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
GENERAL MOTORS...		42,74	27.06. / 17:35	+4,43%	42,85	42,70	42,74
ALTRIA GRP INC...		42,62	09:35	+8,35%	42,64	42,57	42,58
BRISTOL-MYERS ...		39,30	09:04	-18,80%	39,30	39,30	39,33
NEWMONT CORP. ...		39,30	09:34	+22,02%	39,32	39,21	39,15
VERIZON COMM. ...		38,15	09:05	+0,79%	38,29	38,15	38,04
U.S. BANCORP ...		37,07	26.06. / 17:35	-7,68%	37,07	37,07	37,07
BANK AMERICA ...		36,70	09:04	+6,18%	36,70	36,70	36,51
CORNING INC. ...		35,88	27.06. / 17:35	+19,91%	35,89	35,77	35,88
COMCAST CORP. ...		35,56	27.06. / 17:35	-9,25%	35,94	35,56	35,56
HP INC ...		32,51	27.06. / 17:35	+18,84%	32,94	32,50	32,51
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
BAKER HUGHES CO.		32,33	27.06. / 17:35	+6,89%	32,47	32,33	32,33
HALLIBURTON CO...		31,73	27.06. / 17:35	-10,38%	32,06	31,64	31,73
KRAFT HEINZ CO...		30,07	09:19	-9,35%	30,18	30,07	30,18
INTEL CORP. ...		28,68	09:24	-28,22%	28,68	28,65	28,48
PFIZER INC. ...		25,98	09:38	+1,43%	26,01	25,95	25,73
HEWLETT PACKAR...		19,70	27.06. / 17:35	+22,72%	19,70	19,57	19,70
AT + T INC. ...		17,54	09:35	+10,17%	17,58	17,53	17,48
FORD MOTOR ...		11,44	09:04	-2,52%	11,48	11,44	11,45
WALGREENS BOOT...		11,37	09:40	-42,07%	11,38	11,24	11,07
AMERICAN AIRLI...		10,39	27.06. / 17:35	-25,59%	10,45	10,32	10,39
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
VIATRIS INC. ...		9,86	27.06. / 17:35	-8,74%	9,86	9,68	9,86
WB DISCOVERY S...		6,91	09:09	-14,81%	6,91	6,87	6,78

2024 Infront Financial Technology GmbH
Impressum