Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.742,10
Kurszeit	20:15
Differenz	-3,27
Differenz (in %)	-0,06%
		– 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		5.742,10	20:15	+0,56%	5.763,78	5.737,07	5.745,37
BOOKING HLDGS ...		3.800,00	17:35	+4,26%	3.825,00	3.795,00	3.771,00
BLACKROCK CL....		850,80	17:35	+0,39%	851,70	842,80	844,60
COSTCO WHOLESA...		794,20	17:35	+0,21%	800,40	787,10	808,60
SERVICENOW INC...		789,20	17:35	-4,62%	796,10	788,30	784,70
ELI LILLY		786,40	17:35	+1,03%	817,30	785,40	820,80
LAM RESEARCH C...		739,80	17:35	+4,95%	765,40	739,80	746,20
KLA CORP. ...		701,50	17:35	+2,39%	701,50	701,50	707,80
NETFLIX INC. ...		628,60	17:35	-1,49%	637,60	628,50	629,30
PARKER-HANNIFI...		568,00	17:35	+1,61%	568,00	568,00	566,40
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
INTUIT INC. ...		561,00	17:35	-3,33%	562,40	561,00	569,70
THERMO FISH.SC...		557,10	17:35	-0,43%	559,00	554,40	551,00
UNITEDHEALTH G...		523,50	17:35	-0,64%	523,70	515,00	513,60
LOCKHEED MARTI...		519,10	17:35	+2,57%	519,10	515,40	518,60
MSCI INC. A ...		516,00	17:35	+1,93%	516,00	508,20	507,80
META PLATF. A...		506,10	17:35	+0,58%	510,10	505,50	505,20
NORTHROP GRUMM...		469,40	17:35	+1,35%	470,00	469,40	472,90
S+P GLOBAL INC...		461,60	17:35	-2,66%	461,60	457,60	457,80
ADOBE INC.		461,55	17:35	-1,98%	463,00	458,05	460,65
SYNOPSYS INC. ...		460,30	17:35	-1,00%	462,70	459,85	458,45
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
GOLDMAN SACHS ...		452,35	17:35	-1,84%	452,45	448,85	442,65
IDEXX LABS INC...		450,00	26.09. / 17:35	-3,31%	450,00	450,00	450,00
MASTERCARD INC...		442,75	17:35	+0,20%	442,75	438,45	439,95
INTUITIVE SURG...		433,50	17:35	-0,95%	437,60	432,25	434,70
LINDE PLC ...		432,00	17:35	+1,46%	432,40	429,20	429,60
VERTEX PHARMAC...		416,15	17:35	-3,90%	416,25	416,15	415,15
BERKSH. H.B NE...		410,20	17:35	-0,74%	410,40	407,10	408,20
MICROSOFT D...		384,80	17:35	-2,34%	387,55	384,35	385,10
DEERE CO. ...		374,95	17:35	+0,51%	375,60	368,00	367,55
SUPER MICRO CO...		371,65	17:35	-10,70%	378,30	348,90	356,30
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
HOME DEPOT INC...		360,85	17:35	+1,99%	360,90	357,10	355,75
CATERPILLAR IN...		353,50	17:35	+4,98%	354,00	343,50	348,00
PALO ALTO NETW...		301,45	17:35	-0,21%	303,65	301,00	301,95
AMGEN INC. ...		292,75	17:35	-6,13%	292,75	285,90	284,05
MCDONALDS CORP...		274,30	17:40	+3,45%	274,50	270,95	271,00
GENL DYNAMICS ...		270,50	17:35	-1,13%	270,50	270,50	270,25
AIR PROD. CHEM...		269,80	17:35	+2,19%	271,00	266,00	265,80
LULULEMON ATHL...		253,20	17:35	-2,90%	253,55	241,05	239,45
DANAHER CORP. ...		249,30	17:35	+0,66%	249,90	248,00	249,90
VISA INC. CL. ...		248,75	17:35	-4,43%	248,75	243,75	243,65
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
SALESFORCE INC...		247,85	17:35	+3,78%	248,20	246,45	245,85
AUTOM. DATA PR...		246,80	20.09. / 17:35	-1,54%	248,75	246,80	246,80
AMER. EXPRESS ...		243,85	17:35	-0,39%	243,95	239,20	240,00
FEDEX CORP. ...		241,65	17:35	-12,12%	241,80	238,25	239,35
ILL. TOOL WKS		234,00	26.09. / 17:35	+1,65%	234,00	234,00	234,00
FIRST SOLAR IN...		232,30	17:35	+1,68%	234,50	229,00	224,55
TESLA INC. DL ...		230,10	17:35	+4,50%	232,00	226,65	227,35
UNION PAC. ...		221,50	17:35	-1,24%	221,50	221,50	219,40
BECTON, DICKIN...		218,30	17:35	+0,62%	218,30	213,90	211,40
L3HARRIS TECHS...		208,60	17:35	+1,94%	208,60	208,60	209,60
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
APPLE INC.		204,00	17:35	-1,02%	205,30	203,35	202,85
INTL BUS. MACH...		199,60	17:35	+5,48%	201,00	198,70	199,54
JPMORGAN CHASE...		189,80	17:35	-0,86%	190,12	187,46	187,56
TEXAS INSTR. ...		188,88	17:35	-0,93%	188,88	186,40	185,16
HONEYWELL INTL...		188,82	17:35	+1,79%	188,82	184,70	185,14
WASTE MANAGEMENT		185,02	17:35	+1,91%	185,02	183,80	185,48
APPLIED MATERI...		183,88	17:35	+4,39%	188,50	183,88	183,46
T-MOBILE US IN...		182,82	17:35	+1,81%	183,70	182,00	181,78
BIOGEN INC. DL...		177,00	17:35	-4,66%	177,00	172,90	172,05
ZOETIS INC. CL...		176,12	17:35	-1,89%	176,12	176,12	173,60
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
ABBVIE INC. ...		175,04	17:35	-1,12%	175,10	171,36	171,22
HERSHEY CO. ...		173,22	17:35	-3,35%	173,22	170,70	170,18
AMAZON.COM INC...		168,52	17:37	+0,45%	171,66	168,52	170,46
GE AEROSPACE ...		166,50	17:35	+0,75%	166,50	164,00	167,50
PROCTER GAMBLE		156,04	17:35	+1,12%	156,16	154,50	155,10
BROADCOM INC. ...		154,54	17:35	+3,60%	159,58	153,92	157,02
QUALCOMM INC. ...		153,80	17:35	-2,86%	155,60	153,24	151,68
PEPSICO INC. ...		153,54	17:35	-3,34%	153,78	151,22	151,86
ORACLE CORP. ...		150,22	17:35	+0,15%	151,10	149,04	149,98
ALPHABET INC.C...		148,26	17:35	-0,18%	149,30	146,46	146,96
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
ADVANCED MIC.D...		147,46	17:35	+4,96%	150,86	147,36	148,10
ALPHABET INC.C...		147,08	17:35	-0,42%	148,10	145,40	145,66
JOHNSON + JOHN...		146,16	17:35	-2,40%	146,24	144,16	144,16
BOEING CO. ...		140,66	17:35	-0,96%	140,66	138,42	138,40
TARGET CORP. ...		140,36	17:35	-0,73%	140,36	140,36	139,36
EXPEDIA GRP IN...		134,02	17:35	+2,85%	134,02	132,90	132,06
CAPITAL ONE FI...		131,00	17:30	+1,54%	131,00	131,00	132,00
EL. ARTS INC. ...		130,30	17:35	-0,11%	130,30	129,62	127,92
AMERICAN WATER...		130,30	17:35	-3,06%	130,30	128,65	128,40
CHEVRON CORP. ...		130,22	17:35	-3,13%	130,30	127,30	127,52
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
KIMBERLY-CLARK...		128,40	17:35	+0,70%	128,40	127,06	126,90
YUM BRANDS		124,40	17:35	+5,14%	124,40	123,45	122,80
3M CO. ...		124,12	17:35	+3,61%	125,10	123,02	124,60
XYLEM INC. ...		121,55	17:35	-1,35%	121,55	121,55	120,30
PHILLIPS 66 ...		117,40	17:35	-1,08%	117,40	117,40	117,54
AIRBNB INC. ...		115,02	17:35	-1,36%	117,60	115,02	115,80
DELL TECHS INC...		109,56	17:35	+5,16%	112,16	108,64	111,18
PHILIP MORRIS ...		108,46	17:35	+1,94%	108,80	108,10	108,30
NVIDIA CORP. ...		107,74	17:35	+3,27%	111,34	107,36	110,56
RTX CORP. ...		107,74	17:35	+2,59%	108,16	107,22	108,68
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
TJX COS INC. ...		105,64	17:35	-0,77%	106,42	105,62	105,42
ENPHASE ENERGY...		103,80	17:35	-7,73%	103,80	101,56	100,22
EXXON MOBIL CO...		103,08	17:35	-3,83%	103,22	101,14	100,84
MERCK CO. ...		102,00	17:35	-3,61%	102,00	101,20	101,60
ABBOTT LABS		101,30	17:35	-1,18%	101,42	100,60	100,58
AFLAC INC. ...		99,32	17:35	+1,90%	99,32	99,30	98,82
T.ROW.PR.GRP ...		98,73	17:35	-1,55%	98,73	98,33	97,41
MICRON TECHN. ...		96,37	17:35	+21,63%	99,14	95,94	97,68
MORGAN STANLEY...		93,95	17:35	+2,69%	93,95	93,51	93,02
CONOCOPHILLIPS...		93,08	17:35	-7,21%	93,09	91,20	92,46
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
COLGATE-PALMOL...		92,58	17:35	+0,59%	92,61	91,87	92,38
STARBUCKS CORP.		87,72	17:35	+0,31%	87,94	87,11	87,08
DISNEY (WALT) ...		86,73	17:35	+0,07%	86,73	85,25	84,79
ALBEMARLE CORP...		86,65	17:35	+3,13%	88,25	85,26	83,13
ONEOK INC. (NE...		83,30	17:30	+0,48%	83,30	83,30	85,06
NIKE INC. B		80,56	17:35	+9,37%	80,74	79,89	80,41
DUPONT DE NEMO...		80,56	17:35	+3,08%	80,56	79,40	77,26
MEDTRONIC PLC ...		80,50	17:35	-1,49%	80,50	79,60	79,47
STATE STREET C...		79,91	17:35	-0,20%	79,91	79,91	79,55
GILEAD SCIENCE...		75,35	17:35	-1,95%	75,35	73,67	73,92
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
BOSTON SCIENTI...		75,00	17:35	+0,68%	75,00	75,00	74,50
CARRIER GLBL C...		72,76	17:35	-0,93%	72,76	70,54	71,41
KELLANOVA CO. ...		72,36	17:35	-0,28%	72,36	71,92	72,14
WALMART DL-,10		71,60	17:35	+2,93%	72,09	71,24	71,69
PAYPAL HDGS IN...		70,66	17:35	+2,69%	72,99	70,49	71,06
SYSCO CORP. ...		70,20	17:35	-0,63%	70,20	70,20	69,24
UBER TECH. ...		67,89	17:35	-0,46%	69,15	67,89	67,78
ON SEMICOND. ...		67,11	17:35	-4,43%	67,36	65,74	63,67
GENL MILLS ...		67,09	17:35	-0,87%	67,09	66,35	66,11
MONDELEZ INTL ...		67,05	17:30	-1,19%	67,05	66,13	66,34
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
AMER.INTL GRP ...		66,21	17:35	-0,98%	66,21	64,93	65,65
NASDAQ INC. ...		65,19	17:35	-1,72%	65,19	65,19	65,10
COCA-COLA CO. ...		64,51	17:35	+0,43%	64,63	63,74	63,77
DEXCOM INC. ...		60,87	17:35	-6,81%	60,87	60,38	60,05
EDWARDS LIFESC...		59,78	17:35	-4,28%	59,78	58,81	58,33
MODERNA INC. ...		58,75	17:35	-9,67%	59,04	57,39	57,06
EBAY INC. ...		57,49	17:35	+0,92%	57,60	57,10	57,32
CITIGROUP INC....		55,94	17:35	-1,13%	56,03	55,35	54,89
CVS HEALTH COR...		55,20	17:35	+0,38%	55,20	52,97	52,39
ARCHER DANIELS...		54,33	17:35	-4,89%	54,37	54,22	52,66
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
UTD AIRLINES H...		53,26	17:35	+7,45%	53,50	52,23	51,80
CORTEVA INC. ...		52,77	17:35	-1,41%	52,77	51,91	51,87
WELLS FARGO + ...		50,42	17:35	+0,76%	50,55	50,30	50,25
DOW INC. ...		49,70	17:35	+2,68%	49,70	49,00	48,54
NEWMONT CORP. ...		48,60	17:35	+3,92%	49,71	48,27	49,94
CISCO SYSTEMS ...		47,55	17:35	+2,64%	47,66	47,29	47,38
FREEPORT-MCMOR...		46,43	17:35	+13,51%	46,69	45,61	46,43
BRISTOL-MYERS ...		46,34	17:35	+1,40%	48,00	45,54	44,91
ALTRIA GRP INC...		45,91	17:35	+1,45%	45,99	45,74	45,75
OCCIDENTAL PET...		45,37	17:35	-4,45%	45,43	44,88	44,92
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
INTL PAPER ...		44,03	17:35	-3,83%	44,03	43,75	43,46
GENERAL MOTORS...		42,10	17:35	-7,52%	42,10	41,21	41,10
CORNING INC. ...		40,44	17:35	+1,42%	40,82	40,44	40,37
U.S. BANCORP ...		40,39	26.09. / 17:35	-0,55%	40,39	40,39	40,39
VERIZON COMM. ...		40,21	17:35	+2,24%	40,26	39,86	39,98
COMCAST CORP. ...		37,57	17:35	+0,10%	37,57	36,93	36,44
BANK AMERICA ...		35,62	17:35	-3,73%	35,68	35,28	35,12
DEVON ENERGY C...		34,64	17:35	-6,35%	34,66	34,12	34,60
PALANTIR TECHN...		32,98	17:35	+0,03%	33,47	32,77	33,40
HP INC ...		31,96	17:35	+3,46%	33,13	31,55	32,42
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
KRAFT HEINZ CO...		31,92	17:35	-1,29%	31,98	31,20	31,01
BAKER HUGHES CO.		31,90	17:35	-3,15%	31,90	31,80	31,77
PFIZER INC. ...		26,12	17:35	-3,52%	26,13	25,87	25,76
HALLIBURTON CO...		25,40	17:35	-6,14%	25,40	24,90	25,14
INTEL CORP. ...		21,29	17:35	+9,64%	22,03	21,24	21,02
AT + T INC. ...		19,53	17:35	+1,23%	19,53	19,37	19,40
HEWLETT PACKAR...		18,14	17:35	+6,58%	18,26	18,13	17,98
VIATRIS INC. ...		10,40	17:35	-4,47%	10,55	10,30	10,26
FORD MOTOR ...		9,84	17:35	-4,43%	9,84	9,62	9,54
WALGREENS BOOT...		8,19	17:38	-8,08%	8,19	7,65	7,52
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
WB DISCOVERY S...		7,57	17:35	-4,74%	7,57	7,36	7,31

2024 Infront Financial Technology GmbH
Impressum