Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.277,51
Kurszeit	31.05.
Differenz	+42,03
Differenz (in %)	+0,80%
		– 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		5.277,51	31.05.	+24,49%	5.280,33	5.191,68	5.277,51
COMCAST CORP. ...		36,13	31.05. / 17:35	-0,55%	36,16	35,58	36,13
ALTRIA GRP INC...		42,12	31.05. / 17:35	+10,34%	42,16	41,72	42,12
FORD MOTOR ...		11,02	31.05. / 17:35	-2,13%	11,02	10,74	11,02
NETFLIX INC. ...		581,00	31.05. / 17:35	+61,86%	598,10	580,50	581,00
CONOCOPHILLIPS...		105,94	31.05. / 17:35	+15,22%	105,94	104,72	105,94
BIOGEN INC. DL...		206,90	31.05. / 17:35	-28,23%	206,90	201,00	206,90
NASDAQ INC. ...		54,35	31.05. / 17:35	+8,77%	55,01	54,17	54,35
ABBOTT LABS		93,98	31.05. / 17:35	+1,43%	94,81	93,54	93,98
AMER. EXPRESS ...		218,40	31.05. / 17:35	+50,53%	220,00	218,40	218,40
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
AUTOM. DATA PR...		222,80	31.05. / 17:35	+17,16%	222,80	222,80	222,80
BOEING CO. ...		160,58	31.05. / 17:35	-16,69%	160,58	158,66	160,58
BRISTOL-MYERS ...		37,55	31.05. / 17:35	-33,85%	37,77	37,00	37,55
CATERPILLAR IN...		310,50	31.05. / 17:35	+64,51%	310,50	310,50	310,50
JPMORGAN CHASE...		184,42	31.05. / 17:35	+48,42%	184,62	182,52	184,42
COCA-COLA CO. ...		57,21	31.05. / 17:35	+5,89%	57,40	56,80	57,21
COLGATE-PALMOL...		84,43	31.05. / 17:35	+23,49%	84,49	83,80	84,43
CORNING INC. ...		33,84	31.05. / 17:35	+16,31%	33,84	33,66	33,84
DEERE CO. ...		339,60	31.05. / 17:35	+5,99%	341,55	338,00	339,60
GENL DYNAMICS ...		272,05	31.05. / 17:35	+46,62%	273,45	272,05	272,05
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
HERSHEY CO. ...		180,42	31.05. / 17:35	-23,87%	180,42	180,24	180,42
INTL BUS. MACH...		151,58	31.05. / 17:35	+33,11%	153,30	150,96	151,58
INTL PAPER ...		40,87	31.05. / 17:35	+52,88%	40,87	40,87	40,87
KROGER CO. ...		47,97	31.05. / 17:35	+13,49%	47,97	47,56	47,97
3M CO. ...		91,01	31.05. / 17:35	+27,25%	91,27	89,89	91,01
NORTHROP GRUMM...		414,20	31.05. / 17:35	+2,58%	414,70	410,60	414,20
OCCIDENTAL PET...		56,93	31.05. / 17:35	+6,18%	57,03	56,37	56,93
PEPSICO INC. ...		156,70	31.05. / 17:35	-3,77%	158,36	156,28	156,70
PFIZER INC. ...		26,30	31.05. / 17:35	-21,34%	26,46	25,95	26,30
PROCTER GAMBLE		150,44	31.05. / 17:35	+15,51%	150,54	149,32	150,44
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
EXXON MOBIL CO...		105,48	31.05. / 17:35	+12,66%	106,04	104,80	105,48
CHEVRON CORP. ...		146,40	31.05. / 17:35	+7,25%	146,98	145,80	146,40
TEXAS INSTR. ...		176,70	31.05. / 17:35	+12,36%	180,72	176,70	176,70
AFLAC INC. ...		81,74	31.05. / 17:35	+37,09%	81,74	81,74	81,74
JOHNSON + JOHN...		135,22	31.05. / 17:35	-4,24%	135,34	133,60	135,22
KELLANOVA CO. ...		55,36	31.05. / 17:35	-2,75%	55,36	55,36	55,36
NEWMONT CORP. ...		38,35	31.05. / 17:35	+4,72%	38,89	38,30	38,35
GENL MILLS ...		62,52	31.05. / 17:36	-17,63%	62,67	61,70	62,52
HALLIBURTON CO...		33,29	31.05. / 17:35	+23,46%	33,29	33,29	33,29
ARCHER DANIELS...		56,42	31.05. / 17:35	-13,72%	56,42	56,00	56,42
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
TJX COS INC. ...		95,40	31.05. / 17:35	+35,18%	95,40	95,40	95,40
AIR PROD. CHEM...		241,00	31.05. / 17:35	-3,58%	241,00	239,70	241,00
KIMBERLY-CLARK...		120,94	31.05. / 17:35	-1,01%	120,94	119,16	120,94
INTEL CORP. ...		27,79	31.05. / 17:35	+2,60%	28,06	27,67	27,79
DISNEY (WALT) ...		95,06	31.05. / 17:35	+14,56%	95,14	93,49	95,06
PARKER-HANNIFI...		482,00	31.05. / 17:35	+58,20%	484,50	482,00	482,00
TARGET CORP. ...		140,90	31.05. / 17:35	+12,91%	140,90	140,90	140,90
MCDONALDS CORP...		235,70	31.05. / 17:35	-10,83%	235,70	233,00	235,70
THERMO FISH.SC...		519,50	31.05. / 17:35	+6,89%	520,60	514,10	519,50
BECTON, DICKIN...		212,00	31.05. / 17:35	-6,01%	212,00	212,00	212,00
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
WELLS FARGO + ...		54,64	31.05. / 17:35	+48,60%	54,77	54,38	54,64
UNION PAC. ...		210,80	31.05. / 17:35	+19,02%	213,45	208,95	210,80
BANK AMERICA ...		36,28	31.05. / 17:35	+40,34%	36,28	35,45	36,28
ELI LILLY		754,20	31.05. / 17:35	+91,47%	760,00	749,10	754,20
CVS HEALTH COR...		52,98	31.05. / 17:35	-15,49%	52,98	51,18	52,98
SYSCO CORP. ...		66,25	31.05. / 17:35	+4,96%	66,36	65,89	66,25
WALMART DL-,10		59,30	31.05. / 17:35	+33,36%	60,03	59,30	59,30
ILL. TOOL WKS		220,10	31.05. / 17:35	+7,82%	220,30	219,00	220,10
ADVANCED MIC.D...		149,40	31.05. / 17:35	+28,66%	155,74	149,40	149,40
STATE STREET C...		69,17	31.05. / 17:35	+9,23%	69,17	68,94	69,17
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
APPLIED MATERI...		194,90	31.05. / 17:38	+58,00%	199,94	194,90	194,90
KLA CORP. ...		685,50	31.05. / 17:35	+67,90%	709,60	685,50	685,50
APPLE INC.		175,46	31.05. / 17:35	+7,48%	177,12	175,30	175,46
DANAHER CORP. ...		235,45	31.05. / 17:35	+23,10%	235,65	232,80	235,45
HOME DEPOT INC...		305,30	31.05. / 17:35	+15,68%	305,30	303,35	305,30
NIKE INC. B		86,24	31.05. / 17:35	-12,93%	86,79	85,82	86,24
AMGEN INC. ...		280,15	31.05. / 17:35	+40,91%	280,45	276,00	280,15
VERIZON COMM. ...		37,72	31.05. / 17:35	+21,07%	37,72	36,94	37,72
MICRON TECHN. ...		112,40	31.05. / 17:35	+74,72%	117,26	111,82	112,40
UNITEDHEALTH G...		454,35	31.05. / 17:35	+1,28%	454,35	443,15	454,35
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
LAM RESEARCH C...		839,10	31.05. / 17:35	+50,60%	875,40	839,10	839,10
HONEYWELL INTL...		184,00	31.05. / 17:35	+4,64%	185,88	184,00	184,00
MICROSOFT D...		375,25	31.05. / 17:36	+25,74%	384,50	374,15	375,25
T.ROW.PR.GRP ...		107,36	31.05. / 17:35	+12,23%	107,36	107,36	107,36
ORACLE CORP. ...		106,24	31.05. / 17:35	+14,15%	107,94	105,50	106,24
ADOBE INC.		402,50	31.05. / 17:35	+7,12%	413,50	401,40	402,50
EL. ARTS INC. ...		120,70	31.05. / 17:35	+3,34%	120,70	120,70	120,70
CISCO SYSTEMS ...		42,49	31.05. / 17:35	-5,47%	42,65	42,32	42,49
VERTEX PHARMAC...		407,00	31.05. / 17:31	+34,55%	407,00	407,00	407,00
QUALCOMM INC. ...		184,98	31.05. / 17:36	+83,25%	192,80	184,64	184,98
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
SYNOPSYS INC. ...		507,80	31.05. / 17:35	+22,08%	523,00	506,00	507,80
BOSTON SCIENTI...		69,00	31.05. / 17:35	+46,97%	69,00	69,00	69,00
STARBUCKS CORP.		73,21	31.05. / 17:35	-18,93%	73,49	72,37	73,21
GILEAD SCIENCE...		58,33	31.05. / 17:35	-13,93%	58,50	57,29	58,33
MORGAN STANLEY...		89,37	31.05. / 17:35	+19,69%	89,52	89,21	89,37
INTUIT INC. ...		516,40	31.05. / 17:35	+40,20%	521,80	514,80	516,40
INTUITIVE SURG...		367,40	31.05. / 17:35	+30,22%	375,20	367,40	367,40
IDEXX LABS INC...		455,60	31.05. / 17:35	+4,87%	455,60	455,60	455,60
COSTCO WHOLESA...		736,40	31.05. / 17:35	+65,35%	746,30	729,10	736,40
ALBEMARLE CORP...		112,84	31.05. / 17:35	-37,43%	115,86	112,84	112,84
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
CAPITAL ONE FI...		126,00	31.05. / 17:35	+33,86%	126,00	126,00	126,00
WASTE MANAGEMENT		191,20	31.05. / 17:35	+27,36%	191,66	190,78	191,20
LOCKHEED MARTI...		426,20	31.05. / 17:35	+4,85%	429,60	421,90	426,20
FREEPORT-MCMOR...		47,82	31.05. / 17:35	+51,50%	48,67	47,82	47,82
ESTEE LAUDER C...		113,00	31.05. / 17:35	-34,27%	113,00	113,00	113,00
AMAZON.COM INC...		161,06	31.05. / 17:37	+47,08%	165,40	160,14	161,06
YUM BRANDS		125,40	31.05. / 17:35	+5,64%	125,40	125,40	125,40
ONEOK INC. (NE...		73,94	31.05. / 17:35	+45,60%	73,94	73,94	73,94
FEDEX CORP. ...		229,70	31.05. / 17:35	+10,83%	230,90	228,75	229,70
EBAY INC. ...		49,11	31.05. / 17:35	+21,38%	49,16	48,76	49,11
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
U.S. BANCORP ...		36,71	31.05. / 17:35	+36,19%	36,71	36,61	36,71
NVIDIA CORP. ...		1.006,20	31.05. / 17:35	+178,20%	1.042,40	997,00	1.006,20
GOLDMAN SACHS ...		416,20	31.05. / 17:35	+40,62%	416,20	415,00	416,20
DEVON ENERGY C...		44,49	31.05. / 17:35	+9,01%	44,49	43,89	44,49
ILLUMINA INC. ...		95,21	31.05. / 17:35	-48,31%	95,21	93,00	95,21
BLACKROCK CL....		711,80	31.05. / 17:35	+14,83%	712,40	702,20	711,80
ON SEMICOND. ...		65,31	31.05. / 17:35	-16,89%	66,77	65,22	65,31
EDWARDS LIFESC...		80,11	31.05. / 17:35	+7,31%	81,88	79,65	80,11
SALESFORCE INC...		202,60	31.05. / 17:35	-2,44%	205,00	199,28	202,60
DEXCOM INC. ...		116,76	30.05. / 17:35	+9,18%	116,76	116,76	116,76
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
MASTERCARD INC...		406,50	31.05. / 17:35	+21,94%	409,00	405,00	406,50
AT + T INC. ...		16,50	31.05. / 17:35	+17,65%	16,52	16,06	16,50
FIRST SOLAR IN...		241,55	31.05. / 17:35	+35,33%	258,25	241,35	241,55
MSCI INC. A ...		453,20	31.05. / 17:36	+4,35%	453,20	451,60	453,20
SUPER MICRO CO...		713,50	31.05. / 17:35	--%	760,00	701,00	713,50
LULULEMON ATHL...		287,55	31.05. / 17:35	-10,58%	288,45	281,15	287,55
VISA INC. CL. ...		248,15	31.05. / 17:35	+22,81%	252,05	248,15	248,15
PHILIP MORRIS ...		92,69	31.05. / 17:35	+15,15%	92,69	91,87	92,69
AMERICAN WATER...		119,65	31.05. / 17:35	-8,85%	119,80	115,90	119,65
AMER.INTL GRP ...		71,95	31.05. / 17:35	+46,59%	71,95	71,95	71,95
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
MERCK CO. ...		116,00	31.05. / 17:35	+18,28%	116,40	114,60	116,00
BERKSH. H.B NE...		377,85	31.05. / 17:35	+25,42%	378,45	374,70	377,85
WALGREENS BOOT...		14,58	31.05. / 17:35	-45,62%	14,64	14,15	14,58
HEWLETT PACKAR...		16,03	31.05. / 17:35	+26,71%	16,72	16,03	16,03
HP INC ...		32,26	31.05. / 17:35	+26,55%	34,99	32,26	32,26
MEDTRONIC PLC ...		74,83	31.05. / 17:35	+0,24%	74,89	74,40	74,83
ETSY INC. ...		57,28	31.05. / 17:35	-24,97%	57,28	56,15	57,28
PAYPAL HDGS IN...		57,22	31.05. / 17:35	+4,17%	58,40	57,07	57,22
KRAFT HEINZ CO...		32,16	31.05. / 17:35	-5,34%	32,24	31,86	32,16
ALPHABET INC.C...		156,84	31.05. / 17:35	+38,04%	159,68	156,70	156,84
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
ALPHABET INC.C...		158,14	31.05. / 17:35	+38,23%	161,02	158,14	158,14
UTD AIRLINES H...		48,20	31.05. / 17:35	+5,92%	48,20	47,03	48,20
GENERAL MOTORS...		40,72	31.05. / 17:36	+34,80%	40,72	39,46	40,72
TESLA INC. DL ...		161,52	31.05. / 17:35	-12,51%	166,00	161,46	161,52
CITIGROUP INC....		57,12	31.05. / 17:35	+45,04%	57,19	57,12	57,12
MONDELEZ INTL ...		62,58	31.05. / 17:35	-6,52%	62,70	62,49	62,58
ABBVIE INC. ...		145,34	31.05. / 17:35	+17,42%	145,58	144,24	145,34
ENPHASE ENERGY...		117,04	31.05. / 17:35	-26,99%	123,10	116,02	117,04
XYLEM INC. ...		128,05	31.05. / 17:35	+43,44%	129,00	127,75	128,05
EXPEDIA GRP IN...		101,88	31.05. / 17:35	+15,60%	101,88	100,86	101,88
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
PHILLIPS 66 ...		130,02	31.05. / 17:35	+51,15%	130,02	129,46	130,02
META PLATF. A...		420,70	31.05. / 17:35	+75,36%	431,50	418,30	420,70
SERVICENOW INC...		595,10	31.05. / 17:36	+18,14%	598,20	588,30	595,10
PALO ALTO NETW...		266,00	31.05. / 17:35	+36,10%	273,60	265,65	266,00
ZOETIS INC. CL...		155,54	31.05. / 17:35	+5,09%	155,68	155,54	155,54
T-MOBILE US IN...		157,74	31.05. / 17:35	+23,30%	157,80	156,88	157,74
AMERICAN AIRLI...		10,42	31.05. / 17:35	-22,08%	10,65	10,40	10,42
S+P GLOBAL INC...		389,60	31.05. / 17:35	+14,91%	394,00	387,65	389,60
BAKER HUGHES CO.		30,29	31.05. / 17:35	+20,85%	30,38	29,93	30,29
BOOKING HLDGS ...		3.439,00	31.05. / 17:35	+42,84%	3.494,00	3.431,00	3.439,00
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
BROADCOM INC. ...		1.218,40	31.05. / 17:35	+70,39%	1.259,20	1.216,20	1.218,40
MODERNA INC. ...		135,28	31.05. / 17:35	+15,76%	144,04	134,94	135,28
CARRIER GLBL C...		57,38	31.05. / 17:35	+54,74%	58,33	56,97	57,38
DOW INC. ...		52,79	31.05. / 17:35	+20,54%	52,79	52,71	52,79
UBER TECH. ...		58,41	31.05. / 17:35	+68,65%	59,48	58,24	58,41
CORTEVA INC. ...		50,78	31.05. / 17:35	+0,51%	50,90	50,78	50,78
DUPONT DE NEMO...		74,63	31.05. / 17:35	+20,14%	74,63	74,63	74,63
L3HARRIS TECHS...		199,50	30.05. / 17:35	+20,94%	201,10	194,55	199,50
RTX CORP. ...		98,06	31.05. / 17:35	+15,96%	98,37	97,26	98,06
VIATRIS INC. ...		9,66	31.05. / 17:35	+18,11%	9,70	9,57	9,66
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
AIRBNB INC. ...		132,28	31.05. / 17:35	+34,39%	134,52	132,00	132,28
GE AEROSPACE ...		149,00	31.05. / 17:35	+101,83%	152,00	148,00	149,00
LINDE PLC ...		394,80	31.05. / 17:35	+20,11%	397,40	393,60	394,80
WB DISCOVERY S...		7,79	31.05. / 17:35	-29,64%	7,85	7,46	7,79

2024 Infront Financial Technology GmbH
Impressum