Kursliste - S&P 500 (XETRA)
| S&P 500 |
| WKN |
|
|
| Börse | S&P Indizes |
| Aktueller Kurs | 5.337,02 |
| Kurszeit | 19:15 |
| Differenz | +45,68 |
| Differenz (in %) | +0,86% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
 |
S&P 500 |
|
5.337,02 |
19:15 |
+3,13% |
5.338,01 |
5.297,64 |
5.291,34 |
 |
|
BOOKING HLDGS ... |
|
3.513,00 |
17:35 |
+7,65% |
3.549,00 |
3.502,00 |
3.478,00 |
|
|
BROADCOM INC. ... |
|
1.282,00 |
17:35 |
-4,11% |
1.282,00 |
1.225,80 |
1.205,80 |
|
|
NVIDIA CORP. ... |
|
1.103,60 |
17:41 |
+34,26% |
1.104,60 |
1.068,00 |
1.050,60 |
|
|
LAM RESEARCH C... |
|
885,30 |
17:30 |
-7,14% |
885,30 |
854,00 |
843,20 |
|
|
ELI LILLY |
|
765,40 |
17:35 |
+4,39% |
777,40 |
752,60 |
761,80 |
|
|
COSTCO WHOLESA... |
|
762,40 |
17:35 |
+7,68% |
770,50 |
758,00 |
754,30 |
|
|
SUPER MICRO CO... |
|
744,10 |
17:35 |
--% |
755,20 |
717,90 |
700,00 |
|
|
BLACKROCK CL.... |
|
716,30 |
17:36 |
-6,16% |
726,80 |
716,30 |
716,10 |
|
|
KLA CORP. ... |
|
715,40 |
17:35 |
+3,03% |
715,40 |
703,00 |
684,80 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
SERVICENOW INC... |
|
634,70 |
17:35 |
-13,77% |
636,60 |
620,10 |
610,70 |
|
|
NETFLIX INC. ... |
|
592,50 |
17:35 |
+1,58% |
592,90 |
577,10 |
579,30 |
|
|
INTUIT INC. ... |
|
527,00 |
17:35 |
-14,50% |
527,00 |
517,30 |
523,90 |
|
|
THERMO FISH.SC... |
|
525,90 |
17:35 |
-1,83% |
525,90 |
524,20 |
522,90 |
|
|
SYNOPSYS INC. ... |
|
516,90 |
14:14 |
-6,92% |
520,10 |
516,00 |
509,60 |
|
|
PARKER-HANNIFI... |
|
479,40 |
17:35 |
-5,35% |
479,40 |
475,90 |
469,70 |
|
|
UNITEDHEALTH G... |
|
462,70 |
17:35 |
+4,54% |
468,80 |
458,80 |
462,35 |
|
|
MSCI INC. A ... |
|
459,60 |
17:35 |
-12,36% |
459,60 |
451,30 |
452,50 |
|
|
IDEXX LABS INC... |
|
458,30 |
17:35 |
-14,41% |
458,30 |
453,50 |
450,70 |
|
|
META PLATF. A... |
|
447,50 |
17:35 |
-5,79% |
451,60 |
438,75 |
435,75 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
VERTEX PHARMAC... |
|
441,25 |
17:35 |
+10,13% |
441,65 |
431,95 |
431,20 |
|
|
LOCKHEED MARTI... |
|
427,50 |
17:35 |
+8,62% |
432,40 |
426,80 |
429,15 |
|
|
GOLDMAN SACHS ... |
|
424,25 |
17:35 |
+15,02% |
424,25 |
419,20 |
416,15 |
|
|
ADOBE INC. |
|
420,75 |
17:35 |
-21,89% |
420,75 |
412,40 |
409,75 |
|
|
MASTERCARD INC... |
|
409,10 |
17:35 |
-5,29% |
411,00 |
407,70 |
406,70 |
|
|
NORTHROP GRUMM... |
|
407,80 |
17:35 |
-1,83% |
407,80 |
407,80 |
411,70 |
|
|
S+P GLOBAL INC... |
|
398,35 |
17:35 |
-0,09% |
401,85 |
397,45 |
394,70 |
|
|
LINDE PLC ... |
|
398,00 |
17:39 |
-4,82% |
398,80 |
394,80 |
395,20 |
|
|
MICROSOFT D... |
|
387,00 |
17:35 |
-0,83% |
387,35 |
382,65 |
378,75 |
|
|
INTUITIVE SURG... |
|
382,85 |
17:35 |
+1,07% |
382,85 |
374,90 |
371,70 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
BERKSH. H.B NE... |
|
375,40 |
17:35 |
+0,37% |
378,60 |
372,40 |
374,35 |
|
|
DEERE CO. ... |
|
339,65 |
17:35 |
+0,33% |
341,35 |
337,35 |
335,15 |
|
|
CATERPILLAR IN... |
|
301,50 |
17:35 |
-3,50% |
304,00 |
301,00 |
300,00 |
|
|
HOME DEPOT INC... |
|
303,15 |
17:35 |
-13,06% |
303,15 |
300,75 |
301,45 |
|
|
LULULEMON ATHL... |
|
281,35 |
17:35 |
-33,48% |
286,00 |
280,55 |
283,00 |
|
|
AMGEN INC. ... |
|
284,95 |
17:35 |
+11,19% |
284,95 |
283,15 |
283,95 |
|
|
GENL DYNAMICS ... |
|
274,15 |
17:35 |
+9,00% |
274,15 |
274,15 |
273,55 |
|
|
PALO ALTO NETW... |
|
269,95 |
17:35 |
-2,90% |
272,80 |
267,70 |
268,20 |
|
|
FIRST SOLAR IN... |
|
254,90 |
17:35 |
+73,98% |
258,55 |
245,00 |
249,25 |
|
|
VISA INC. CL. ... |
|
252,15 |
17:35 |
-2,76% |
252,15 |
250,50 |
249,30 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
AIR PROD. CHEM... |
|
247,90 |
17:35 |
+13,84% |
247,90 |
247,90 |
247,80 |
|
|
DANAHER CORP. ... |
|
244,45 |
17:35 |
+1,91% |
244,55 |
243,60 |
240,65 |
|
|
MCDONALDS CORP... |
|
239,70 |
17:35 |
-9,73% |
242,40 |
238,00 |
239,55 |
|
|
FEDEX CORP. ... |
|
227,00 |
17:35 |
+1,75% |
227,00 |
227,00 |
229,80 |
|
|
AUTOM. DATA PR... |
|
225,60 |
17:35 |
-2,29% |
225,60 |
225,60 |
225,40 |
|
|
ILL. TOOL WKS |
|
221,60 |
17:35 |
-6,79% |
221,60 |
221,60 |
220,30 |
|
|
AMER. EXPRESS ... |
|
215,55 |
17:35 |
+9,02% |
219,50 |
215,20 |
217,80 |
|
|
BECTON, DICKIN... |
|
218,10 |
17:35 |
+1,29% |
218,10 |
216,80 |
218,40 |
|
|
SALESFORCE INC... |
|
214,45 |
17:35 |
-26,20% |
218,00 |
212,90 |
213,90 |
|
|
BIOGEN INC. DL... |
|
215,70 |
17:35 |
+4,02% |
215,70 |
214,30 |
212,20 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
UNION PAC. ... |
|
208,85 |
17:35 |
-10,16% |
209,30 |
208,55 |
209,20 |
|
|
L3HARRIS TECHS... |
|
205,80 |
17:35 |
+2,54% |
206,50 |
205,80 |
206,40 |
|
|
APPLIED MATERI... |
|
205,20 |
17:35 |
-0,97% |
205,30 |
196,46 |
193,08 |
|
|
QUALCOMM INC. ... |
|
194,70 |
17:35 |
+22,56% |
194,88 |
188,74 |
186,90 |
|
|
HONEYWELL INTL... |
|
190,62 |
17:35 |
+3,45% |
190,84 |
189,90 |
188,94 |
|
|
WASTE MANAGEMENT |
|
187,28 |
17:35 |
-2,19% |
189,98 |
185,32 |
185,66 |
|
|
JPMORGAN CHASE... |
|
182,10 |
17:35 |
+6,80% |
183,66 |
182,10 |
182,74 |
|
|
HERSHEY CO. ... |
|
181,90 |
17:35 |
+9,29% |
181,90 |
181,90 |
181,96 |
|
|
APPLE INC. |
|
180,68 |
17:35 |
+10,84% |
180,68 |
178,96 |
178,14 |
|
|
TEXAS INSTR. ... |
|
179,44 |
17:35 |
+13,02% |
179,44 |
177,10 |
177,28 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
BOEING CO. ... |
|
173,28 |
17:36 |
-7,63% |
174,30 |
171,48 |
170,26 |
|
|
AMAZON.COM INC... |
|
166,34 |
17:35 |
-0,53% |
166,68 |
164,36 |
163,74 |
|
|
T-MOBILE US IN... |
|
166,22 |
17:35 |
+8,30% |
166,22 |
163,76 |
161,48 |
|
|
ALPHABET INC.C... |
|
162,32 |
17:35 |
+30,80% |
163,42 |
160,66 |
160,14 |
|
|
ZOETIS INC. CL... |
|
162,38 |
17:35 |
-8,80% |
162,38 |
161,52 |
157,42 |
|
|
TESLA INC. DL ... |
|
161,62 |
17:37 |
-7,79% |
162,24 |
158,44 |
161,56 |
|
|
ALPHABET INC.C... |
|
161,24 |
17:35 |
+30,33% |
162,24 |
159,48 |
158,92 |
|
|
PEPSICO INC. ... |
|
161,26 |
17:35 |
+4,53% |
161,26 |
158,20 |
158,84 |
|
|
PROCTER GAMBLE |
|
152,58 |
17:35 |
+4,78% |
153,98 |
152,06 |
152,66 |
|
|
ADVANCED MIC.D... |
|
152,86 |
17:35 |
-22,69% |
153,56 |
147,48 |
147,50 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
INTL BUS. MACH... |
|
153,12 |
17:35 |
-13,50% |
153,42 |
152,58 |
152,16 |
|
|
ABBVIE INC. ... |
|
151,52 |
17:35 |
-8,98% |
151,84 |
149,24 |
148,24 |
|
|
GE AEROSPACE ... |
|
148,00 |
17:35 |
+25,19% |
149,00 |
147,50 |
146,50 |
|
|
CHEVRON CORP. ... |
|
144,00 |
17:35 |
+5,87% |
144,44 |
143,26 |
142,96 |
|
|
MODERNA INC. ... |
|
139,36 |
17:35 |
+54,32% |
140,50 |
133,22 |
132,82 |
|
|
TARGET CORP. ... |
|
136,44 |
17:35 |
-2,86% |
138,16 |
136,44 |
138,64 |
|
|
JOHNSON + JOHN... |
|
135,28 |
17:35 |
-7,43% |
136,28 |
134,50 |
134,70 |
|
|
AIRBNB INC. ... |
|
134,46 |
17:35 |
-9,11% |
136,02 |
134,46 |
135,32 |
|
|
YUM BRANDS |
|
129,15 |
17:35 |
+1,87% |
130,40 |
128,80 |
129,50 |
|
|
XYLEM INC. ... |
|
127,80 |
17:35 |
+11,74% |
127,80 |
126,45 |
130,95 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
EL. ARTS INC. ... |
|
126,28 |
17:35 |
-4,42% |
126,28 |
125,32 |
123,08 |
|
|
PHILLIPS 66 ... |
|
126,16 |
17:35 |
-4,23% |
126,16 |
126,16 |
127,18 |
|
|
KIMBERLY-CLARK... |
|
125,14 |
17:35 |
+10,97% |
125,14 |
125,14 |
126,20 |
|
|
CAPITAL ONE FI... |
|
124,00 |
17:35 |
-1,17% |
124,00 |
124,00 |
124,00 |
|
|
ENPHASE ENERGY... |
|
122,22 |
17:35 |
+1,21% |
123,74 |
119,16 |
115,90 |
|
|
AMERICAN WATER... |
|
121,45 |
17:35 |
+10,11% |
121,80 |
121,45 |
120,45 |
|
|
MICRON TECHN. ... |
|
119,38 |
17:35 |
+30,26% |
120,28 |
116,72 |
115,66 |
|
|
MERCK CO. ... |
|
119,40 |
17:35 |
+4,52% |
119,40 |
118,00 |
118,40 |
|
|
ESTEE LAUDER C... |
|
113,50 |
17:35 |
-15,83% |
113,50 |
113,00 |
114,00 |
|
|
ORACLE CORP. ... |
|
111,94 |
17:35 |
+4,47% |
111,94 |
110,60 |
109,18 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
DEXCOM INC. ... |
|
110,70 |
17:35 |
-5,23% |
110,70 |
107,14 |
105,84 |
|
|
ALBEMARLE CORP... |
|
109,46 |
17:35 |
-11,45% |
109,62 |
108,72 |
109,96 |
|
|
T.ROW.PR.GRP ... |
|
107,18 |
17:35 |
+0,35% |
107,18 |
106,78 |
107,16 |
|
|
EXPEDIA GRP IN... |
|
106,28 |
17:35 |
-17,39% |
106,28 |
105,38 |
105,02 |
|
|
EXXON MOBIL CO... |
|
103,08 |
17:35 |
+8,00% |
103,82 |
102,66 |
103,16 |
|
|
CONOCOPHILLIPS... |
|
103,06 |
17:35 |
-0,18% |
103,06 |
103,06 |
105,48 |
|
|
RTX CORP. ... |
|
99,51 |
17:35 |
+20,13% |
99,51 |
99,51 |
98,64 |
|
|
ILLUMINA INC. ... |
|
97,17 |
17:35 |
-25,26% |
97,19 |
93,96 |
94,69 |
|
|
TJX COS INC. ... |
|
96,23 |
04.06. / 17:35 |
+6,62% |
96,50 |
96,23 |
96,23 |
|
|
ABBOTT LABS |
|
94,56 |
17:35 |
-13,51% |
95,66 |
94,36 |
94,64 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
PHILIP MORRIS ... |
|
95,22 |
17:35 |
+16,44% |
95,62 |
94,90 |
95,05 |
|
|
DISNEY (WALT) ... |
|
93,56 |
17:35 |
-9,27% |
95,29 |
93,05 |
94,14 |
|
|
3M CO. ... |
|
90,65 |
17:35 |
+29,32% |
91,22 |
90,16 |
89,91 |
|
|
MORGAN STANLEY... |
|
89,61 |
17:35 |
+7,11% |
89,61 |
89,00 |
88,75 |
|
|
NIKE INC. B |
|
86,58 |
17:35 |
-5,44% |
87,59 |
86,27 |
86,57 |
|
|
COLGATE-PALMOL... |
|
86,00 |
17:35 |
+8,05% |
86,32 |
85,93 |
85,94 |
|
|
AFLAC INC. ... |
|
81,26 |
17:35 |
+12,77% |
81,26 |
81,26 |
83,20 |
|
|
EDWARDS LIFESC... |
|
80,34 |
17:35 |
+0,64% |
80,34 |
80,34 |
80,07 |
|
|
MEDTRONIC PLC ... |
|
75,73 |
17:35 |
-2,33% |
76,59 |
75,73 |
75,99 |
|
|
STARBUCKS CORP. |
|
75,62 |
17:35 |
-9,97% |
76,10 |
74,80 |
76,04 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
DUPONT DE NEMO... |
|
73,58 |
17:35 |
+18,50% |
74,11 |
73,55 |
75,91 |
|
|
AMER.INTL GRP ... |
|
71,55 |
03.06. / 09:04 |
+8,99% |
73,00 |
73,00 |
73,00 |
|
|
ONEOK INC. (NE... |
|
72,76 |
17:35 |
+3,25% |
72,76 |
72,29 |
72,06 |
|
|
BOSTON SCIENTI... |
|
70,00 |
17:35 |
+12,75% |
70,50 |
70,00 |
69,50 |
|
|
STATE STREET C... |
|
68,63 |
17:35 |
+0,69% |
68,63 |
68,63 |
68,45 |
|
|
ON SEMICOND. ... |
|
67,28 |
17:35 |
-10,82% |
67,28 |
64,61 |
65,88 |
|
|
SYSCO CORP. ... |
|
66,71 |
17:35 |
-8,43% |
66,71 |
66,66 |
66,80 |
|
|
MONDELEZ INTL ... |
|
62,26 |
17:35 |
-5,06% |
62,70 |
62,00 |
62,30 |
|
|
GENL MILLS ... |
|
61,83 |
17:35 |
+6,55% |
62,67 |
61,83 |
62,28 |
|
|
WALMART DL-,10 |
|
61,41 |
17:35 |
+12,59% |
61,56 |
61,05 |
60,82 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
UBER TECH. ... |
|
60,22 |
17:35 |
-20,62% |
60,22 |
59,28 |
59,26 |
|
|
ETSY INC. ... |
|
59,57 |
17:35 |
-6,71% |
59,82 |
59,41 |
58,84 |
|
|
GILEAD SCIENCE... |
|
59,02 |
17:35 |
-10,72% |
59,02 |
58,40 |
58,83 |
|
|
COCA-COLA CO. ... |
|
58,62 |
17:35 |
+6,77% |
58,91 |
58,30 |
58,33 |
|
|
PAYPAL HDGS IN... |
|
58,18 |
17:35 |
+6,54% |
58,71 |
57,82 |
58,30 |
|
|
CARRIER GLBL C... |
|
57,88 |
17:35 |
+10,17% |
57,88 |
56,26 |
56,18 |
|
|
ARCHER DANIELS... |
|
55,93 |
17:35 |
+17,66% |
57,00 |
55,93 |
56,96 |
|
|
CITIGROUP INC.... |
|
56,43 |
17:35 |
+10,88% |
56,43 |
56,10 |
55,99 |
|
|
CVS HEALTH COR... |
|
55,45 |
17:35 |
-19,29% |
55,60 |
54,98 |
54,55 |
|
|
KELLANOVA CO. ... |
|
55,16 |
17:35 |
+11,35% |
55,50 |
55,16 |
54,66 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
OCCIDENTAL PET... |
|
54,96 |
17:35 |
-2,05% |
55,37 |
54,74 |
54,90 |
|
|
NASDAQ INC. ... |
|
54,92 |
17:35 |
+3,98% |
54,92 |
54,50 |
54,33 |
|
|
WELLS FARGO + ... |
|
53,74 |
17:35 |
+6,72% |
53,90 |
53,74 |
53,88 |
|
|
DOW INC. ... |
|
51,10 |
17:35 |
+3,97% |
51,10 |
50,69 |
50,74 |
|
|
CORTEVA INC. ... |
|
49,36 |
17:35 |
+0,24% |
49,36 |
49,36 |
49,37 |
|
|
EBAY INC. ... |
|
48,82 |
17:35 |
+9,97% |
49,07 |
48,74 |
48,95 |
|
|
UTD AIRLINES H... |
|
48,05 |
17:35 |
+18,04% |
48,05 |
47,96 |
48,81 |
|
|
KROGER CO. ... |
|
47,37 |
17:35 |
+5,17% |
48,01 |
47,37 |
47,73 |
|
|
FREEPORT-MCMOR... |
|
46,13 |
17:35 |
+28,39% |
46,25 |
45,58 |
44,88 |
|
|
CISCO SYSTEMS ... |
|
42,51 |
17:35 |
-4,32% |
43,76 |
42,08 |
42,89 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
ALTRIA GRP INC... |
|
42,85 |
17:35 |
+20,88% |
43,36 |
42,56 |
42,83 |
|
|
DEVON ENERGY C... |
|
42,88 |
17:35 |
+8,86% |
42,88 |
42,82 |
44,81 |
|
|
GENERAL MOTORS... |
|
41,52 |
17:35 |
+10,02% |
41,52 |
41,31 |
41,64 |
|
|
INTL PAPER ... |
|
40,37 |
17:35 |
+24,55% |
40,37 |
40,37 |
40,59 |
|
|
BRISTOL-MYERS ... |
|
37,88 |
17:35 |
-18,28% |
38,72 |
37,76 |
38,37 |
|
|
VERIZON COMM. ... |
|
38,06 |
17:35 |
+4,31% |
38,29 |
38,00 |
37,88 |
|
|
NEWMONT CORP. ... |
|
37,51 |
17:35 |
+23,53% |
37,53 |
37,13 |
37,03 |
|
|
BANK AMERICA ... |
|
36,75 |
17:35 |
+12,48% |
36,75 |
36,40 |
36,37 |
|
|
COMCAST CORP. ... |
|
36,30 |
17:35 |
-5,72% |
36,46 |
36,11 |
36,20 |
|
|
U.S. BANCORP ... |
|
35,50 |
17:35 |
-4,55% |
35,50 |
35,50 |
36,16 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
CORNING INC. ... |
|
34,18 |
17:35 |
+14,57% |
34,18 |
34,09 |
33,96 |
|
|
KRAFT HEINZ CO... |
|
32,07 |
17:35 |
+1,26% |
33,10 |
32,00 |
32,41 |
|
|
HP INC ... |
|
32,77 |
17:35 |
+20,04% |
32,96 |
32,70 |
32,62 |
|
|
HALLIBURTON CO... |
|
30,79 |
17:35 |
-2,63% |
31,20 |
30,63 |
32,15 |
|
|
BAKER HUGHES CO. |
|
29,26 |
17:35 |
+8,89% |
29,28 |
29,17 |
28,96 |
|
|
INTEL CORP. ... |
|
28,16 |
17:35 |
-32,89% |
28,18 |
27,60 |
27,70 |
|
|
PFIZER INC. ... |
|
27,10 |
17:35 |
+14,29% |
27,28 |
26,86 |
26,91 |
|
|
HEWLETT PACKAR... |
|
18,12 |
17:35 |
+23,56% |
18,91 |
18,12 |
16,30 |
|
|
AT + T INC. ... |
|
16,78 |
17:35 |
+8,89% |
16,90 |
16,72 |
16,68 |
|
|
WALGREENS BOOT... |
|
14,68 |
17:35 |
-24,50% |
14,88 |
14,58 |
14,59 |
|
| | Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
FORD MOTOR ... |
|
10,93 |
17:35 |
-6,42% |
11,14 |
10,89 |
11,04 |
|
|
AMERICAN AIRLI... |
|
10,69 |
17:35 |
-23,92% |
10,70 |
10,56 |
10,69 |
|
|
VIATRIS INC. ... |
|
9,66 |
17:35 |
-13,08% |
9,70 |
9,65 |
9,72 |
|
|
WB DISCOVERY S... |
|
7,64 |
17:37 |
+1,52% |
7,66 |
7,48 |
7,54 |
|
