Kursliste - S&P 500 (XETRA)
| S&P 500 |
| WKN |
|
|
| Börse | S&P Indizes |
| Aktueller Kurs | 5.350,57 |
| Kurszeit | 21:34 |
| Differenz | -3,46 |
| Differenz (in %) | -0,06% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
 |
S&P 500 |
|
5.350,57 |
21:34 |
+23,56% |
5.362,35 |
5.335,36 |
5.354,03 |
 |
|
BOOKING HLDGS ... |
|
3.521,00 |
17:35 |
+41,96% |
3.558,00 |
3.517,00 |
3.513,00 |
|
|
BROADCOM INC. ... |
|
1.289,00 |
17:35 |
+75,03% |
1.311,80 |
1.281,60 |
1.282,00 |
|
|
NVIDIA CORP. ... |
|
1.108,40 |
17:37 |
+195,57% |
1.154,80 |
1.088,40 |
1.103,60 |
|
|
LAM RESEARCH C... |
|
880,00 |
17:35 |
+53,29% |
900,70 |
880,00 |
885,30 |
|
|
COSTCO WHOLESA... |
|
778,10 |
17:35 |
+62,45% |
778,10 |
762,10 |
762,40 |
|
|
ELI LILLY |
|
769,90 |
17:35 |
+84,29% |
778,60 |
760,10 |
765,40 |
|
|
BLACKROCK CL.... |
|
719,60 |
17:35 |
+17,91% |
725,90 |
718,60 |
716,30 |
|
|
KLA CORP. ... |
|
715,40 |
17:35 |
+66,31% |
727,20 |
711,10 |
715,40 |
|
|
SUPER MICRO CO... |
|
711,70 |
17:35 |
--% |
745,20 |
696,80 |
744,10 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
SERVICENOW INC... |
|
648,20 |
17:35 |
+19,28% |
652,50 |
640,50 |
634,70 |
|
|
NETFLIX INC. ... |
|
600,30 |
17:35 |
+52,03% |
604,50 |
592,80 |
592,50 |
|
|
SYNOPSYS INC. ... |
|
529,90 |
17:35 |
+23,30% |
541,70 |
529,90 |
516,90 |
|
|
THERMO FISH.SC... |
|
530,40 |
17:35 |
+7,48% |
530,90 |
526,40 |
525,90 |
|
|
INTUIT INC. ... |
|
525,80 |
17:35 |
+30,76% |
530,00 |
524,40 |
527,00 |
|
|
PARKER-HANNIFI... |
|
474,60 |
17:35 |
+52,67% |
485,70 |
474,60 |
479,40 |
|
|
IDEXX LABS INC... |
|
461,50 |
17:35 |
+2,88% |
461,50 |
461,50 |
458,30 |
|
|
UNITEDHEALTH G... |
|
460,25 |
17:35 |
+1,45% |
463,75 |
459,85 |
462,70 |
|
|
MSCI INC. A ... |
|
458,20 |
17:35 |
+3,23% |
458,20 |
456,00 |
459,60 |
|
|
META PLATF. A... |
|
456,15 |
17:35 |
+71,37% |
461,85 |
452,25 |
447,50 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
VERTEX PHARMAC... |
|
442,00 |
17:35 |
+39,71% |
445,15 |
441,00 |
441,25 |
|
|
LOCKHEED MARTI... |
|
431,35 |
17:35 |
+4,33% |
431,60 |
425,90 |
427,50 |
|
|
GOLDMAN SACHS ... |
|
423,10 |
17:35 |
+43,07% |
425,20 |
422,20 |
424,25 |
|
|
ADOBE INC. |
|
429,20 |
17:35 |
+2,22% |
429,70 |
418,75 |
420,75 |
|
|
NORTHROP GRUMM... |
|
410,00 |
17:35 |
+0,69% |
410,00 |
410,00 |
407,80 |
|
|
MASTERCARD INC... |
|
411,30 |
17:35 |
+18,79% |
413,35 |
409,25 |
409,10 |
|
|
S+P GLOBAL INC... |
|
402,15 |
17:35 |
+13,44% |
402,15 |
399,55 |
398,35 |
|
|
LINDE PLC ... |
|
398,00 |
17:35 |
+19,60% |
401,80 |
397,60 |
398,00 |
|
|
MICROSOFT D... |
|
387,20 |
17:35 |
+22,86% |
390,85 |
387,20 |
387,00 |
|
|
INTUITIVE SURG... |
|
380,50 |
17:35 |
+27,67% |
384,70 |
380,00 |
382,85 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
BERKSH. H.B NE... |
|
376,50 |
17:35 |
+22,12% |
377,85 |
375,00 |
375,40 |
|
|
DEERE CO. ... |
|
340,45 |
17:35 |
+1,54% |
342,65 |
340,00 |
339,65 |
|
|
HOME DEPOT INC... |
|
302,90 |
17:35 |
+12,90% |
305,40 |
302,55 |
303,15 |
|
|
CATERPILLAR IN... |
|
302,50 |
17:35 |
+49,56% |
304,50 |
302,00 |
301,50 |
|
|
LULULEMON ATHL... |
|
296,30 |
17:35 |
-15,56% |
311,40 |
291,60 |
281,35 |
|
|
AMGEN INC. ... |
|
283,70 |
17:35 |
+41,19% |
285,05 |
282,25 |
284,95 |
|
|
GENL DYNAMICS ... |
|
275,40 |
17:35 |
+44,74% |
276,30 |
275,40 |
274,15 |
|
|
PALO ALTO NETW... |
|
274,10 |
17:35 |
+26,47% |
275,75 |
270,45 |
269,95 |
|
|
VISA INC. CL. ... |
|
253,85 |
17:35 |
+20,09% |
254,45 |
251,85 |
252,15 |
|
|
FIRST SOLAR IN... |
|
254,25 |
17:37 |
+32,61% |
255,30 |
247,15 |
254,90 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
AIR PROD. CHEM... |
|
246,20 |
17:35 |
-2,49% |
247,80 |
246,20 |
247,90 |
|
|
DANAHER CORP. ... |
|
246,00 |
17:35 |
+24,64% |
247,10 |
242,85 |
244,45 |
|
|
MCDONALDS CORP... |
|
238,70 |
17:35 |
-8,41% |
240,05 |
238,20 |
239,70 |
|
|
AUTOM. DATA PR... |
|
227,55 |
17:35 |
+15,80% |
227,55 |
227,55 |
225,60 |
|
|
FEDEX CORP. ... |
|
230,00 |
17:35 |
+13,85% |
230,50 |
227,55 |
227,00 |
|
|
ILL. TOOL WKS |
|
221,60 |
17:35 |
+10,17% |
223,40 |
221,10 |
221,60 |
|
|
SALESFORCE INC... |
|
223,50 |
17:35 |
+10,30% |
226,70 |
216,25 |
214,45 |
|
|
AMER. EXPRESS ... |
|
215,00 |
17:35 |
+42,40% |
217,35 |
214,50 |
215,55 |
|
|
BIOGEN INC. DL... |
|
214,20 |
17:35 |
-24,28% |
219,30 |
212,30 |
215,70 |
|
|
BECTON, DICKIN... |
|
212,00 |
17:30 |
-5,85% |
212,00 |
212,00 |
218,10 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
UNION PAC. ... |
|
209,80 |
17:35 |
+15,44% |
210,30 |
208,40 |
208,85 |
|
|
L3HARRIS TECHS... |
|
206,20 |
17:35 |
+23,72% |
208,30 |
206,20 |
205,80 |
|
|
APPLIED MATERI... |
|
203,45 |
17:35 |
+60,93% |
206,70 |
202,25 |
205,20 |
|
|
QUALCOMM INC. ... |
|
194,00 |
17:35 |
+81,75% |
196,66 |
192,42 |
194,70 |
|
|
HONEYWELL INTL... |
|
192,42 |
17:35 |
+4,19% |
192,50 |
191,12 |
190,62 |
|
|
WASTE MANAGEMENT |
|
186,52 |
17:35 |
+22,97% |
188,00 |
183,00 |
187,28 |
|
|
HERSHEY CO. ... |
|
182,18 |
17:35 |
-22,99% |
182,18 |
182,18 |
181,90 |
|
|
JPMORGAN CHASE... |
|
181,02 |
17:35 |
+45,51% |
182,26 |
181,00 |
182,10 |
|
|
APPLE INC. |
|
179,98 |
17:35 |
+4,82% |
180,70 |
179,36 |
180,68 |
|
|
TEXAS INSTR. ... |
|
179,10 |
17:35 |
+15,04% |
180,70 |
179,10 |
179,44 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
BOEING CO. ... |
|
173,76 |
17:35 |
-11,37% |
174,82 |
172,54 |
173,28 |
|
|
AMAZON.COM INC... |
|
168,90 |
17:35 |
+41,32% |
169,08 |
166,32 |
166,34 |
|
|
T-MOBILE US IN... |
|
165,22 |
17:35 |
+36,11% |
167,06 |
164,80 |
166,22 |
|
|
ALPHABET INC.C... |
|
163,12 |
17:35 |
+35,97% |
164,12 |
162,50 |
162,32 |
|
|
ALPHABET INC.C... |
|
161,88 |
17:35 |
+35,61% |
162,74 |
161,00 |
161,24 |
|
|
ZOETIS INC. CL... |
|
160,64 |
17:35 |
+1,34% |
161,32 |
160,64 |
162,38 |
|
|
TESLA INC. DL ... |
|
160,66 |
17:35 |
-20,99% |
162,54 |
158,98 |
161,62 |
|
|
PEPSICO INC. ... |
|
160,26 |
17:35 |
-5,11% |
161,08 |
158,92 |
161,26 |
|
|
INTL BUS. MACH... |
|
154,34 |
17:35 |
+28,63% |
154,40 |
153,52 |
153,12 |
|
|
ABBVIE INC. ... |
|
154,16 |
17:35 |
+22,71% |
154,16 |
151,74 |
151,52 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
PROCTER GAMBLE |
|
154,38 |
17:35 |
+15,43% |
154,38 |
151,70 |
152,58 |
|
|
ADVANCED MIC.D... |
|
153,50 |
17:35 |
+33,70% |
155,90 |
150,64 |
152,86 |
|
|
GE AEROSPACE ... |
|
147,50 |
17:35 |
+85,90% |
149,50 |
147,50 |
148,00 |
|
|
CHEVRON CORP. ... |
|
142,94 |
17:35 |
+2,81% |
143,98 |
141,48 |
144,00 |
|
|
MODERNA INC. ... |
|
144,58 |
17:35 |
+8,71% |
148,52 |
140,80 |
139,36 |
|
|
TARGET CORP. ... |
|
134,62 |
17:35 |
+17,42% |
135,40 |
134,34 |
136,44 |
|
|
AIRBNB INC. ... |
|
136,28 |
17:35 |
+24,12% |
136,28 |
133,70 |
134,46 |
|
|
JOHNSON + JOHN... |
|
134,98 |
17:35 |
-4,55% |
134,98 |
133,00 |
135,28 |
|
|
YUM BRANDS |
|
129,50 |
17:35 |
+5,19% |
129,50 |
128,65 |
129,15 |
|
|
XYLEM INC. ... |
|
126,55 |
17:35 |
+29,95% |
126,55 |
126,55 |
127,80 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
PHILLIPS 66 ... |
|
126,44 |
17:35 |
+46,72% |
126,44 |
126,06 |
126,16 |
|
|
EL. ARTS INC. ... |
|
126,74 |
17:35 |
+6,32% |
126,80 |
125,18 |
126,28 |
|
|
KIMBERLY-CLARK... |
|
125,92 |
17:35 |
+4,01% |
126,88 |
124,52 |
125,14 |
|
|
CAPITAL ONE FI... |
|
124,00 |
05.06. / 17:35 |
+22,79% |
124,00 |
124,00 |
124,00 |
|
|
AMERICAN WATER... |
|
121,10 |
17:35 |
-8,78% |
121,10 |
120,60 |
121,45 |
|
|
ENPHASE ENERGY... |
|
120,30 |
17:35 |
-31,39% |
123,08 |
119,86 |
122,22 |
|
|
MICRON TECHN. ... |
|
119,82 |
17:35 |
+87,40% |
124,24 |
119,42 |
119,38 |
|
|
MERCK CO. ... |
|
120,40 |
17:35 |
+16,07% |
120,40 |
118,40 |
119,40 |
|
|
ESTEE LAUDER C... |
|
113,50 |
17:35 |
-32,74% |
113,50 |
112,50 |
113,50 |
|
|
ORACLE CORP. ... |
|
113,74 |
17:35 |
+12,88% |
113,86 |
111,60 |
111,94 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
T.ROW.PR.GRP ... |
|
107,30 |
17:35 |
+8,07% |
107,30 |
106,60 |
107,18 |
|
|
EXPEDIA GRP IN... |
|
109,22 |
17:35 |
+8,02% |
109,72 |
106,00 |
106,28 |
|
|
DEXCOM INC. ... |
|
105,30 |
17:35 |
-8,35% |
109,48 |
105,30 |
110,70 |
|
|
ALBEMARLE CORP... |
|
106,18 |
17:35 |
-42,90% |
109,46 |
105,24 |
109,46 |
|
|
EXXON MOBIL CO... |
|
104,52 |
17:35 |
+9,16% |
104,62 |
103,16 |
103,08 |
|
|
CONOCOPHILLIPS... |
|
103,00 |
17:35 |
+15,43% |
103,00 |
102,66 |
103,06 |
|
|
RTX CORP. ... |
|
99,40 |
17:35 |
+13,28% |
100,02 |
99,15 |
99,51 |
|
|
TJX COS INC. ... |
|
98,38 |
17:35 |
+35,19% |
99,24 |
98,38 |
96,23 |
|
|
ILLUMINA INC. ... |
|
103,18 |
17:35 |
-51,28% |
103,50 |
97,66 |
97,17 |
|
|
PHILIP MORRIS ... |
|
96,13 |
17:35 |
+19,02% |
96,13 |
95,10 |
95,22 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
ABBOTT LABS |
|
95,97 |
17:35 |
+0,15% |
96,28 |
94,47 |
94,56 |
|
|
DISNEY (WALT) ... |
|
93,20 |
17:35 |
+13,23% |
93,60 |
92,80 |
93,56 |
|
|
3M CO. ... |
|
90,83 |
17:35 |
+23,02% |
91,48 |
90,54 |
90,65 |
|
|
MORGAN STANLEY... |
|
89,43 |
17:35 |
+18,14% |
89,43 |
88,49 |
89,61 |
|
|
NIKE INC. B |
|
87,04 |
17:35 |
-10,43% |
87,38 |
86,41 |
86,58 |
|
|
COLGATE-PALMOL... |
|
86,71 |
17:35 |
+23,58% |
86,71 |
85,81 |
86,00 |
|
|
AFLAC INC. ... |
|
81,36 |
17:35 |
+40,90% |
81,36 |
80,88 |
81,26 |
|
|
EDWARDS LIFESC... |
|
80,33 |
17:35 |
+0,95% |
80,33 |
80,33 |
80,34 |
|
|
MEDTRONIC PLC ... |
|
76,04 |
17:35 |
+0,80% |
76,04 |
75,43 |
75,73 |
|
|
STARBUCKS CORP. |
|
75,33 |
17:35 |
-16,54% |
75,56 |
74,54 |
75,62 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
DUPONT DE NEMO... |
|
73,63 |
17:35 |
+11,70% |
73,79 |
73,63 |
73,58 |
|
|
ONEOK INC. (NE... |
|
72,81 |
17:35 |
+39,42% |
72,81 |
72,15 |
72,76 |
|
|
BOSTON SCIENTI... |
|
70,00 |
17:35 |
+46,88% |
70,50 |
70,00 |
70,00 |
|
|
AMER.INTL GRP ... |
|
70,00 |
17:35 |
+44,26% |
70,33 |
69,16 |
71,55 |
|
|
ON SEMICOND. ... |
|
68,87 |
17:30 |
-17,42% |
68,87 |
68,87 |
67,28 |
|
|
STATE STREET C... |
|
68,53 |
17:35 |
+9,64% |
68,53 |
68,53 |
68,63 |
|
|
SYSCO CORP. ... |
|
66,75 |
17:35 |
+2,01% |
66,75 |
66,03 |
66,71 |
|
|
MONDELEZ INTL ... |
|
63,11 |
17:35 |
-8,01% |
63,11 |
62,30 |
62,26 |
|
|
GENL MILLS ... |
|
62,19 |
17:35 |
-18,67% |
62,24 |
61,77 |
61,83 |
|
|
WALMART DL-,10 |
|
61,83 |
17:35 |
+33,35% |
61,87 |
61,45 |
61,41 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
UBER TECH. ... |
|
62,52 |
17:35 |
+61,12% |
63,60 |
60,34 |
60,22 |
|
|
ETSY INC. ... |
|
60,91 |
17:35 |
-24,44% |
60,91 |
59,13 |
59,57 |
|
|
COCA-COLA CO. ... |
|
58,94 |
17:35 |
+6,80% |
59,09 |
58,59 |
58,62 |
|
|
GILEAD SCIENCE... |
|
58,70 |
17:35 |
-15,45% |
59,00 |
58,57 |
59,02 |
|
|
PAYPAL HDGS IN... |
|
60,97 |
17:35 |
-2,54% |
61,30 |
58,50 |
58,18 |
|
|
CARRIER GLBL C... |
|
57,43 |
17:35 |
+42,60% |
57,43 |
57,43 |
57,88 |
|
|
CITIGROUP INC.... |
|
56,79 |
17:35 |
+36,22% |
57,04 |
56,45 |
56,43 |
|
|
ARCHER DANIELS... |
|
55,47 |
17:30 |
-12,44% |
55,99 |
55,47 |
55,93 |
|
|
CVS HEALTH COR... |
|
55,52 |
17:35 |
-13,41% |
55,92 |
55,25 |
55,45 |
|
|
OCCIDENTAL PET... |
|
55,13 |
17:35 |
-0,33% |
55,34 |
54,75 |
54,96 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
KELLANOVA CO. ... |
|
55,24 |
17:35 |
-2,40% |
55,24 |
54,70 |
55,16 |
|
|
NASDAQ INC. ... |
|
54,81 |
17:35 |
+7,89% |
55,14 |
54,36 |
54,92 |
|
|
WELLS FARGO + ... |
|
53,64 |
17:35 |
+44,25% |
53,80 |
53,64 |
53,74 |
|
|
DOW INC. ... |
|
51,17 |
17:35 |
+11,99% |
51,17 |
50,92 |
51,10 |
|
|
UTD AIRLINES H... |
|
49,44 |
17:35 |
+7,07% |
50,05 |
49,44 |
48,05 |
|
|
CORTEVA INC. ... |
|
49,82 |
17:35 |
-3,48% |
49,82 |
49,12 |
49,36 |
|
|
EBAY INC. ... |
|
49,13 |
17:35 |
+22,20% |
49,74 |
48,58 |
48,82 |
|
|
KROGER CO. ... |
|
47,77 |
17:35 |
+13,69% |
47,77 |
47,77 |
47,37 |
|
|
FREEPORT-MCMOR... |
|
46,95 |
17:35 |
+35,03% |
46,95 |
46,16 |
46,13 |
|
|
DEVON ENERGY C... |
|
42,93 |
17:35 |
+5,37% |
42,97 |
42,93 |
42,88 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
ALTRIA GRP INC... |
|
43,14 |
17:35 |
+11,24% |
43,32 |
42,80 |
42,85 |
|
|
CISCO SYSTEMS ... |
|
42,52 |
17:35 |
-4,51% |
42,59 |
42,10 |
42,51 |
|
|
GENERAL MOTORS... |
|
42,10 |
17:35 |
+30,94% |
42,10 |
41,45 |
41,52 |
|
|
INTL PAPER ... |
|
40,60 |
17:35 |
+57,60% |
40,60 |
40,60 |
40,37 |
|
|
VERIZON COMM. ... |
|
38,22 |
17:35 |
+26,12% |
38,28 |
37,85 |
38,06 |
|
|
BRISTOL-MYERS ... |
|
37,80 |
17:35 |
-34,88% |
38,00 |
37,50 |
37,88 |
|
|
NEWMONT CORP. ... |
|
38,49 |
17:35 |
-1,88% |
38,49 |
37,37 |
37,51 |
|
|
BANK AMERICA ... |
|
36,80 |
17:35 |
+40,72% |
37,03 |
36,35 |
36,75 |
|
|
U.S. BANCORP ... |
|
35,96 |
17:35 |
+34,45% |
35,96 |
35,96 |
35,50 |
|
|
COMCAST CORP. ... |
|
36,42 |
17:35 |
+0,97% |
36,42 |
35,87 |
36,30 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
CORNING INC. ... |
|
34,36 |
17:35 |
+19,94% |
34,36 |
34,21 |
34,18 |
|
|
HP INC ... |
|
33,36 |
17:35 |
+22,64% |
33,50 |
32,45 |
32,77 |
|
|
KRAFT HEINZ CO... |
|
31,71 |
17:35 |
-6,61% |
31,91 |
31,03 |
32,07 |
|
|
HALLIBURTON CO... |
|
30,77 |
17:35 |
+5,53% |
30,77 |
30,66 |
30,79 |
|
|
BAKER HUGHES CO. |
|
28,97 |
17:35 |
+12,65% |
28,97 |
28,97 |
29,26 |
|
|
INTEL CORP. ... |
|
27,94 |
17:35 |
-0,60% |
28,39 |
27,76 |
28,16 |
|
|
PFIZER INC. ... |
|
26,97 |
17:35 |
-20,57% |
27,24 |
26,86 |
27,10 |
|
|
HEWLETT PACKAR... |
|
18,38 |
17:35 |
+31,22% |
18,39 |
17,70 |
18,12 |
|
|
AT + T INC. ... |
|
16,86 |
17:35 |
+25,07% |
16,94 |
16,72 |
16,78 |
|
|
WALGREENS BOOT... |
|
14,61 |
17:35 |
-46,05% |
14,73 |
14,48 |
14,68 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
FORD MOTOR ... |
|
11,06 |
17:35 |
+0,27% |
11,10 |
11,02 |
10,93 |
|
|
AMERICAN AIRLI... |
|
10,58 |
17:35 |
-22,97% |
10,72 |
10,58 |
10,69 |
|
|
VIATRIS INC. ... |
|
9,52 |
17:35 |
+17,30% |
9,60 |
9,50 |
9,66 |
|
|
WB DISCOVERY S... |
|
7,54 |
17:35 |
-29,27% |
7,60 |
7,50 |
7,64 |
|
