Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.354,03
Kurszeit	05.06.
Differenz	+62,69
Differenz (in %)	+1,18%
		– 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		5.354,03	05.06.	+23,56%	5.354,16	5.297,64	5.354,03
ZOETIS INC. CL...		160,86	09:30	+1,34%	160,86	160,86	162,38
YUM BRANDS		128,65	09:30	+5,19%	128,65	128,65	129,15
XYLEM INC. ...		127,80	05.06. / 17:35	+29,95%	127,80	126,45	127,80
WELLS FARGO + ...		53,65	09:30	+44,25%	53,65	53,65	53,74
WASTE MANAGEMENT		183,00	09:32	+22,97%	183,00	183,00	187,28
WB DISCOVERY S...		7,57	09:31	-29,27%	7,60	7,57	7,64
DISNEY (WALT) ...		93,21	09:41	+13,23%	93,39	93,21	93,56
WALMART DL-,10		61,61	09:30	+33,35%	61,87	61,61	61,41
WALGREENS BOOT...		14,62	09:30	-46,05%	14,62	14,62	14,68
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
VISA INC. CL. ...		251,85	09:44	+20,09%	252,80	251,85	252,15
VIATRIS INC. ...		9,60	09:31	+17,30%	9,60	9,60	9,66
VERTEX PHARMAC...		442,05	09:52	+39,71%	442,05	441,20	441,25
VERIZON COMM. ...		37,97	09:30	+26,12%	38,06	37,97	38,06
UNITEDHEALTH G...		461,85	09:30	+1,45%	461,85	461,85	462,70
UTD AIRLINES H...		48,05	05.06. / 17:35	+7,07%	48,05	47,96	48,05
UNION PAC. ...		208,40	09:30	+15,44%	208,40	208,40	208,85
UBER TECH. ...		60,84	09:43	+61,12%	60,84	60,34	60,22
U.S. BANCORP ...		35,50	05.06. / 17:35	+34,45%	35,50	35,50	35,50
TJX COS INC. ...		99,24	09:04	+35,19%	99,24	99,24	96,23
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
THERMO FISH.SC...		526,40	09:30	+7,48%	526,40	526,40	525,90
TEXAS INSTR. ...		179,72	09:30	+15,04%	179,72	179,72	179,44
TESLA INC. DL ...		160,70	09:51	-20,99%	160,96	160,48	161,62
TARGET CORP. ...		136,44	05.06. / 17:35	+17,42%	138,16	136,44	136,44
T.ROW.PR.GRP ...		106,60	09:30	+8,07%	106,60	106,60	107,18
T-MOBILE US IN...		165,24	09:30	+36,11%	165,78	165,24	166,22
SYSCO CORP. ...		66,03	09:30	+2,01%	66,03	66,03	66,71
SYNOPSYS INC. ...		539,90	09:33	+23,30%	539,90	539,90	516,90
SUPER MICRO CO...		743,00	09:49	--%	745,00	739,70	744,10
STATE STREET C...		68,63	05.06. / 17:35	+9,64%	68,63	68,63	68,63
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
STARBUCKS CORP.		74,63	09:30	-16,54%	74,86	74,63	75,62
SERVICENOW INC...		645,50	09:30	+19,28%	645,50	645,50	634,70
SALESFORCE INC...		217,30	09:53	+10,30%	217,30	216,25	214,45
S+P GLOBAL INC...		399,55	09:30	+13,44%	399,55	399,55	398,35
RTX CORP. ...		99,44	09:45	+13,28%	99,59	99,39	99,51
QUALCOMM INC. ...		195,56	09:39	+81,75%	195,76	195,02	194,70
PROCTER GAMBLE		151,84	09:45	+15,43%	152,40	151,84	152,58
PHILLIPS 66 ...		126,06	09:30	+46,72%	126,06	126,06	126,16
PHILIP MORRIS ...		95,25	09:30	+19,02%	95,78	95,25	95,22
PFIZER INC. ...		27,17	09:53	-20,57%	27,17	27,09	27,10
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
PEPSICO INC. ...		159,66	09:44	-5,11%	161,08	159,50	161,26
PAYPAL HDGS IN...		58,60	09:46	-2,54%	58,75	58,50	58,18
PARKER-HANNIFI...		478,50	09:37	+52,67%	478,50	478,50	479,40
PALO ALTO NETW...		271,30	09:51	+26,47%	273,00	271,25	269,95
ORACLE CORP. ...		112,56	09:30	+12,88%	112,56	112,56	111,94
ONEOK INC. (NE...		72,15	09:30	+39,42%	72,15	72,15	72,76
ON SEMICOND. ...		67,28	05.06. / 17:35	-17,42%	67,28	64,61	67,28
OCCIDENTAL PET...		55,04	09:30	-0,33%	55,22	55,04	54,96
NVIDIA CORP. ...		1.147,20	09:55	+195,57%	1.147,20	1.138,80	1.103,60
NORTHROP GRUMM...		407,80	05.06. / 17:35	+0,69%	407,80	407,80	407,80
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
NIKE INC. B		86,59	09:41	-10,43%	86,79	86,59	86,58
NEWMONT CORP. ...		38,19	09:30	-1,88%	38,19	38,12	37,51
NETFLIX INC. ...		595,10	09:41	+52,03%	597,40	594,80	592,50
NASDAQ INC. ...		54,36	09:30	+7,89%	54,36	54,36	54,92
MSCI INC. A ...		456,00	09:30	+3,23%	456,00	456,00	459,60
MORGAN STANLEY...		88,49	09:30	+18,14%	88,61	88,49	89,61
MONDELEZ INTL ...		62,30	09:30	-8,01%	62,30	62,30	62,26
MODERNA INC. ...		143,00	09:30	+8,71%	143,20	142,50	139,36
MICROSOFT D...		388,10	09:55	+22,86%	389,15	387,95	387,00
MICRON TECHN. ...		122,96	09:51	+87,40%	122,96	122,62	119,38
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
META PLATF. A...		454,25	09:54	+71,37%	455,55	454,10	447,50
MERCK CO. ...		118,80	09:30	+16,07%	119,20	118,80	119,40
MEDTRONIC PLC ...		75,43	09:30	+0,80%	75,75	75,43	75,73
MCDONALDS CORP...		238,50	09:30	-8,41%	239,30	238,50	239,70
MASTERCARD INC...		409,60	09:30	+18,79%	409,60	409,60	409,10
LULULEMON ATHL...		311,40	09:49	-15,56%	311,40	309,15	281,35
LOCKHEED MARTI...		426,70	09:51	+4,33%	426,70	425,90	427,50
LINDE PLC ...		400,40	09:54	+19,60%	401,20	400,00	398,00
LAM RESEARCH C...		891,50	09:30	+53,29%	896,10	891,50	885,30
L3HARRIS TECHS...		205,80	05.06. / 17:35	+23,72%	206,50	205,80	205,80
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
KROGER CO. ...		47,37	05.06. / 17:35	+13,69%	48,01	47,37	47,37
KRAFT HEINZ CO...		31,75	09:52	-6,61%	31,91	31,67	32,07
KLA CORP. ...		721,30	09:30	+66,31%	723,40	721,30	715,40
KIMBERLY-CLARK...		124,52	09:30	+4,01%	124,52	124,52	125,14
KELLANOVA CO. ...		54,70	09:30	-2,40%	54,70	54,70	55,16
JPMORGAN CHASE...		181,02	09:30	+45,51%	181,56	181,02	182,10
JOHNSON + JOHN...		134,08	09:53	-4,55%	134,46	134,08	135,28
INTUITIVE SURG...		381,75	09:32	+27,67%	381,85	381,75	382,85
INTUIT INC. ...		526,70	09:30	+30,76%	526,70	526,70	527,00
INTL BUS. MACH...		153,56	09:30	+28,63%	153,56	153,52	153,12
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
INTL PAPER ...		40,37	05.06. / 17:35	+57,60%	40,37	40,37	40,37
INTEL CORP. ...		28,33	09:49	-0,60%	28,37	28,28	28,16
ILLUMINA INC. ...		97,66	09:30	-51,28%	97,66	97,66	97,17
ILL. TOOL WKS		221,10	09:30	+10,17%	222,20	221,10	221,60
IDEXX LABS INC...		458,30	05.06. / 17:35	+2,88%	458,30	453,50	458,30
HP INC ...		32,55	09:30	+22,64%	32,55	32,55	32,77
HONEYWELL INTL...		191,14	09:30	+4,19%	191,14	191,14	190,62
HOME DEPOT INC...		302,55	09:30	+12,90%	303,15	302,55	303,15
HEWLETT PACKAR...		17,76	09:30	+31,22%	18,09	17,76	18,12
HERSHEY CO. ...		181,90	05.06. / 17:35	-22,99%	181,90	181,90	181,90
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
HALLIBURTON CO...		30,75	09:30	+5,53%	30,75	30,75	30,79
GOLDMAN SACHS ...		422,20	09:30	+43,07%	422,25	422,20	424,25
GILEAD SCIENCE...		58,67	09:30	-15,45%	58,67	58,65	59,02
GENERAL MOTORS...		41,45	09:30	+30,94%	41,45	41,45	41,52
GENL MILLS ...		61,77	09:30	-18,67%	61,77	61,77	61,83
GENL DYNAMICS ...		274,15	05.06. / 17:35	+44,74%	274,15	274,15	274,15
GE AEROSPACE ...		149,00	09:31	+85,90%	149,00	149,00	148,00
FREEPORT-MCMOR...		46,66	09:49	+35,03%	46,66	46,16	46,13
FORD MOTOR ...		11,03	09:30	+0,27%	11,03	11,03	10,93
FIRST SOLAR IN...		251,05	09:30	+32,61%	251,90	251,05	254,90
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
FEDEX CORP. ...		227,55	09:30	+13,85%	227,55	227,55	227,00
EXXON MOBIL CO...		104,32	09:54	+9,16%	104,32	103,98	103,08
EXPEDIA GRP IN...		106,28	05.06. / 17:35	+8,02%	106,28	105,38	106,28
ETSY INC. ...		59,34	09:30	-24,44%	59,60	59,34	59,57
ESTEE LAUDER C...		112,50	09:35	-32,74%	112,50	112,50	113,50
ENPHASE ENERGY...		122,16	09:30	-31,39%	122,60	122,14	122,22
ELI LILLY		766,00	09:47	+84,29%	767,40	763,10	765,40
EL. ARTS INC. ...		126,44	09:30	+6,32%	126,44	126,44	126,28
EDWARDS LIFESC...		80,34	05.06. / 17:35	+0,95%	80,34	80,34	80,34
EBAY INC. ...		48,58	09:30	+22,20%	48,58	48,58	48,82
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
DUPONT DE NEMO...		73,79	09:31	+11,70%	73,79	73,79	73,58
DOW INC. ...		50,92	09:30	+11,99%	50,92	50,92	51,10
DEXCOM INC. ...		110,70	05.06. / 17:35	-8,35%	110,70	107,14	110,70
DEVON ENERGY C...		42,88	05.06. / 17:35	+5,37%	42,88	42,82	42,88
DEERE CO. ...		340,00	09:30	+1,54%	340,55	340,00	339,65
DANAHER CORP. ...		245,15	09:30	+24,64%	246,65	245,15	244,45
CVS HEALTH COR...		55,47	09:30	-13,41%	55,47	55,47	55,45
COSTCO WHOLESA...		762,10	09:30	+62,45%	762,10	762,10	762,40
CORTEVA INC. ...		49,12	09:30	-3,48%	49,12	49,12	49,36
CORNING INC. ...		34,21	09:30	+19,94%	34,21	34,21	34,18
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
CONOCOPHILLIPS...		102,78	09:30	+15,43%	102,78	102,78	103,06
COMCAST CORP. ...		35,87	09:30	+0,97%	35,87	35,87	36,30
COLGATE-PALMOL...		85,81	09:30	+23,58%	85,86	85,81	86,00
COCA-COLA CO. ...		58,75	09:54	+6,80%	58,84	58,59	58,62
CITIGROUP INC....		56,56	09:30	+36,22%	56,57	56,56	56,43
CISCO SYSTEMS ...		42,35	09:31	-4,51%	42,42	42,35	42,51
CHEVRON CORP. ...		143,00	09:37	+2,81%	143,00	142,80	144,00
CATERPILLAR IN...		303,50	09:43	+49,56%	303,50	302,00	301,50
CARRIER GLBL C...		57,88	05.06. / 17:35	+42,60%	57,88	56,26	57,88
CAPITAL ONE FI...		124,00	05.06. / 17:35	+22,79%	124,00	124,00	124,00
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
BROADCOM INC. ...		1.302,60	09:48	+75,03%	1.303,20	1.298,60	1.282,00
BRISTOL-MYERS ...		37,80	09:30	-34,88%	37,99	37,80	37,88
BOSTON SCIENTI...		70,00	05.06. / 17:35	+46,88%	70,50	70,00	70,00
BOOKING HLDGS ...		3.531,00	09:30	+41,96%	3.558,00	3.531,00	3.513,00
BOEING CO. ...		174,62	09:51	-11,37%	174,82	174,04	173,28
BLACKROCK CL....		722,00	09:30	+17,91%	723,00	718,60	716,30
BIOGEN INC. DL...		216,60	09:46	-24,28%	217,90	216,60	215,70
BERKSH. H.B NE...		377,35	09:53	+22,12%	377,60	376,75	375,40
BECTON, DICKIN...		212,00	09:33	-5,85%	212,00	212,00	218,10
BANK AMERICA ...		36,74	09:30	+40,72%	37,03	36,74	36,75
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
BAKER HUGHES CO.		29,26	05.06. / 17:35	+12,65%	29,28	29,17	29,26
AUTOM. DATA PR...		225,60	05.06. / 17:35	+15,80%	225,60	225,60	225,60
AT + T INC. ...		16,80	09:32	+25,07%	16,89	16,79	16,78
ARCHER DANIELS...		55,88	09:30	-12,44%	55,99	55,88	55,93
APPLIED MATERI...		204,85	09:30	+60,93%	205,05	204,85	205,20
APPLE INC.		180,24	09:50	+4,82%	180,48	180,14	180,68
AMGEN INC. ...		282,40	09:30	+41,19%	283,55	282,40	284,95
AMERICAN WATER...		120,60	09:30	-8,78%	120,60	120,60	121,45
AMER.INTL GRP ...		69,16	09:30	+44,26%	69,16	69,16	71,55
AMER. EXPRESS ...		214,50	09:51	+42,40%	215,00	214,50	215,55
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
AMERICAN AIRLI...		10,59	09:04	-22,97%	10,59	10,59	10,69
AMAZON.COM INC...		166,96	09:54	+41,32%	166,96	166,32	166,34
ALTRIA GRP INC...		42,85	09:54	+11,24%	43,03	42,80	42,85
ALPHABET INC.C...		161,50	09:52	+35,61%	161,98	161,00	161,24
ALPHABET INC.C...		163,26	09:45	+35,97%	163,26	162,52	162,32
ALBEMARLE CORP...		109,38	09:37	-42,90%	109,38	108,90	109,46
AIRBNB INC. ...		133,70	09:31	+24,12%	133,78	133,70	134,46
AIR PROD. CHEM...		247,80	09:30	-2,49%	247,80	247,80	247,90
AFLAC INC. ...		80,88	09:30	+40,90%	80,88	80,88	81,26
ADVANCED MIC.D...		153,46	09:55	+33,70%	153,72	153,18	152,86
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
ADOBE INC.		420,15	09:44	+2,22%	420,15	418,75	420,75
ABBVIE INC. ...		151,82	09:30	+22,71%	152,40	151,80	151,52
ABBOTT LABS		94,63	09:30	+0,15%	94,76	94,63	94,56
3M CO. ...		90,70	09:37	+23,02%	91,00	90,70	90,65

2024 Infront Financial Technology GmbH
Impressum