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. 3 Monate	Hoch	Tief	Schluss	Diff.
S&P 500		5.354,03	05.06.	+3,13%	5.354,16	5.297,64	5.354,03
BOOKING HLDGS ...		3.513,00	05.06. / 17:35	+7,65%	3.549,00	3.502,00	3.513,00
BROADCOM INC. ...		1.282,00	05.06. / 17:35	-4,11%	1.282,00	1.225,80	1.282,00
NVIDIA CORP. ...		1.103,60	05.06. / 17:41	+34,26%	1.104,60	1.068,00	1.103,60
LAM RESEARCH C...		885,30	05.06. / 17:30	-7,14%	885,30	854,00	885,30
ELI LILLY		765,40	05.06. / 17:35	+4,39%	777,40	752,60	765,40
COSTCO WHOLESA...		762,40	05.06. / 17:35	+7,68%	770,50	758,00	762,40
SUPER MICRO CO...		744,10	05.06. / 17:35	--%	755,20	717,90	744,10
BLACKROCK CL....		716,30	05.06. / 17:36	-6,16%	726,80	716,30	716,30
KLA CORP. ...		715,40	05.06. / 17:35	+3,03%	715,40	703,00	715,40
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
SERVICENOW INC...		634,70	05.06. / 17:35	-13,77%	636,60	620,10	634,70
NETFLIX INC. ...		592,50	05.06. / 17:35	+1,58%	592,90	577,10	592,50
INTUIT INC. ...		527,00	05.06. / 17:35	-14,50%	527,00	517,30	527,00
THERMO FISH.SC...		525,90	05.06. / 17:35	-1,83%	525,90	524,20	525,90
SYNOPSYS INC. ...		516,90	05.06. / 14:14	-6,92%	520,10	516,00	516,90
PARKER-HANNIFI...		479,40	05.06. / 17:35	-5,35%	479,40	475,90	479,40
UNITEDHEALTH G...		462,70	05.06. / 17:35	+4,54%	468,80	458,80	462,70
MSCI INC. A ...		459,60	05.06. / 17:35	-12,36%	459,60	451,30	459,60
IDEXX LABS INC...		458,30	05.06. / 17:35	-14,41%	458,30	453,50	458,30
META PLATF. A...		447,50	05.06. / 17:35	-5,79%	451,60	438,75	447,50
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
VERTEX PHARMAC...		441,25	05.06. / 17:35	+10,13%	441,65	431,95	441,25
LOCKHEED MARTI...		427,50	05.06. / 17:35	+8,62%	432,40	426,80	427,50
GOLDMAN SACHS ...		424,25	05.06. / 17:35	+15,02%	424,25	419,20	424,25
ADOBE INC.		420,75	05.06. / 17:35	-21,89%	420,75	412,40	420,75
MASTERCARD INC...		409,10	05.06. / 17:35	-5,29%	411,00	407,70	409,10
NORTHROP GRUMM...		407,80	05.06. / 17:35	-1,83%	407,80	407,80	407,80
S+P GLOBAL INC...		398,35	05.06. / 17:35	-0,09%	401,85	397,45	398,35
LINDE PLC ...		398,00	05.06. / 17:39	-4,82%	398,80	394,80	398,00
MICROSOFT D...		387,00	05.06. / 17:35	-0,83%	387,35	382,65	387,00
INTUITIVE SURG...		382,85	05.06. / 17:35	+1,07%	382,85	374,90	382,85
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
BERKSH. H.B NE...		375,40	05.06. / 17:35	+0,37%	378,60	372,40	375,40
DEERE CO. ...		339,65	05.06. / 17:35	+0,33%	341,35	337,35	339,65
HOME DEPOT INC...		303,15	05.06. / 17:35	-13,06%	303,15	300,75	303,15
CATERPILLAR IN...		301,50	05.06. / 17:35	-3,50%	304,00	301,00	301,50
AMGEN INC. ...		284,95	05.06. / 17:35	+11,19%	284,95	283,15	284,95
LULULEMON ATHL...		281,35	05.06. / 17:35	-33,48%	286,00	280,55	281,35
GENL DYNAMICS ...		274,15	05.06. / 17:35	+9,00%	274,15	274,15	274,15
PALO ALTO NETW...		269,95	05.06. / 17:35	-2,90%	272,80	267,70	269,95
FIRST SOLAR IN...		254,90	05.06. / 17:35	+73,98%	258,55	245,00	254,90
VISA INC. CL. ...		252,15	05.06. / 17:35	-2,76%	252,15	250,50	252,15
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
AIR PROD. CHEM...		247,90	05.06. / 17:35	+13,84%	247,90	247,90	247,90
DANAHER CORP. ...		244,45	05.06. / 17:35	+1,91%	244,55	243,60	244,45
MCDONALDS CORP...		239,70	05.06. / 17:35	-9,73%	242,40	238,00	239,70
FEDEX CORP. ...		227,00	05.06. / 17:35	+1,75%	227,00	227,00	227,00
AUTOM. DATA PR...		225,60	05.06. / 17:35	-2,29%	225,60	225,60	225,60
ILL. TOOL WKS		221,60	05.06. / 17:35	-6,79%	221,60	221,60	221,60
BECTON, DICKIN...		218,10	05.06. / 17:35	+1,29%	218,10	216,80	218,10
BIOGEN INC. DL...		215,70	05.06. / 17:35	+4,02%	215,70	214,30	215,70
AMER. EXPRESS ...		215,55	05.06. / 17:35	+9,02%	219,50	215,20	215,55
SALESFORCE INC...		214,45	05.06. / 17:35	-26,20%	218,00	212,90	214,45
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
UNION PAC. ...		208,85	05.06. / 17:35	-10,16%	209,30	208,55	208,85
L3HARRIS TECHS...		205,80	05.06. / 17:35	+2,54%	206,50	205,80	205,80
APPLIED MATERI...		205,20	05.06. / 17:35	-0,97%	205,30	196,46	205,20
QUALCOMM INC. ...		194,70	05.06. / 17:35	+22,56%	194,88	188,74	194,70
HONEYWELL INTL...		190,62	05.06. / 17:35	+3,45%	190,84	189,90	190,62
WASTE MANAGEMENT		187,28	05.06. / 17:35	-2,19%	189,98	185,32	187,28
JPMORGAN CHASE...		182,10	05.06. / 17:35	+6,80%	183,66	182,10	182,10
HERSHEY CO. ...		181,90	05.06. / 17:35	+9,29%	181,90	181,90	181,90
APPLE INC.		180,68	05.06. / 17:35	+10,84%	180,68	178,96	180,68
TEXAS INSTR. ...		179,44	05.06. / 17:35	+13,02%	179,44	177,10	179,44
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
BOEING CO. ...		173,28	05.06. / 17:36	-7,63%	174,30	171,48	173,28
AMAZON.COM INC...		166,34	05.06. / 17:35	-0,53%	166,68	164,36	166,34
T-MOBILE US IN...		166,22	05.06. / 17:35	+8,30%	166,22	163,76	166,22
ZOETIS INC. CL...		162,38	05.06. / 17:35	-8,80%	162,38	161,52	162,38
ALPHABET INC.C...		162,32	05.06. / 17:35	+30,80%	163,42	160,66	162,32
TESLA INC. DL ...		161,62	05.06. / 17:37	-7,79%	162,24	158,44	161,62
PEPSICO INC. ...		161,26	05.06. / 17:35	+4,53%	161,26	158,20	161,26
ALPHABET INC.C...		161,24	05.06. / 17:35	+30,33%	162,24	159,48	161,24
INTL BUS. MACH...		153,12	05.06. / 17:35	-13,50%	153,42	152,58	153,12
ADVANCED MIC.D...		152,86	05.06. / 17:35	-22,69%	153,56	147,48	152,86
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
PROCTER GAMBLE		152,58	05.06. / 17:35	+4,78%	153,98	152,06	152,58
ABBVIE INC. ...		151,52	05.06. / 17:35	-8,98%	151,84	149,24	151,52
GE AEROSPACE ...		148,00	05.06. / 17:35	+25,19%	149,00	147,50	148,00
CHEVRON CORP. ...		144,00	05.06. / 17:35	+5,87%	144,44	143,26	144,00
MODERNA INC. ...		139,36	05.06. / 17:35	+54,32%	140,50	133,22	139,36
TARGET CORP. ...		136,44	05.06. / 17:35	-2,86%	138,16	136,44	136,44
JOHNSON + JOHN...		135,28	05.06. / 17:35	-7,43%	136,28	134,50	135,28
AIRBNB INC. ...		134,46	05.06. / 17:35	-9,11%	136,02	134,46	134,46
YUM BRANDS		129,15	05.06. / 17:35	+1,87%	130,40	128,80	129,15
XYLEM INC. ...		127,80	05.06. / 17:35	+11,74%	127,80	126,45	127,80
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
EL. ARTS INC. ...		126,28	05.06. / 17:35	-4,42%	126,28	125,32	126,28
PHILLIPS 66 ...		126,16	05.06. / 17:35	-4,23%	126,16	126,16	126,16
KIMBERLY-CLARK...		125,14	05.06. / 17:35	+10,97%	125,14	125,14	125,14
CAPITAL ONE FI...		124,00	05.06. / 17:35	-1,17%	124,00	124,00	124,00
ENPHASE ENERGY...		122,22	05.06. / 17:35	+1,21%	123,74	119,16	122,22
AMERICAN WATER...		121,45	05.06. / 17:35	+10,11%	121,80	121,45	121,45
MERCK CO. ...		119,40	05.06. / 17:35	+4,52%	119,40	118,00	119,40
MICRON TECHN. ...		119,38	05.06. / 17:35	+30,26%	120,28	116,72	119,38
ESTEE LAUDER C...		113,50	05.06. / 17:35	-15,83%	113,50	113,00	113,50
ORACLE CORP. ...		111,94	05.06. / 17:35	+4,47%	111,94	110,60	111,94
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
DEXCOM INC. ...		110,70	05.06. / 17:35	-5,23%	110,70	107,14	110,70
ALBEMARLE CORP...		109,46	05.06. / 17:35	-11,45%	109,62	108,72	109,46
T.ROW.PR.GRP ...		107,18	05.06. / 17:35	+0,35%	107,18	106,78	107,18
EXPEDIA GRP IN...		106,28	05.06. / 17:35	-17,39%	106,28	105,38	106,28
EXXON MOBIL CO...		103,08	05.06. / 17:35	+8,00%	103,82	102,66	103,08
CONOCOPHILLIPS...		103,06	05.06. / 17:35	-0,18%	103,06	103,06	103,06
RTX CORP. ...		99,51	05.06. / 17:35	+20,13%	99,51	99,51	99,51
ILLUMINA INC. ...		97,17	05.06. / 17:35	-25,26%	97,19	93,96	97,17
TJX COS INC. ...		96,23	04.06. / 17:35	+6,62%	96,50	96,23	96,23
PHILIP MORRIS ...		95,22	05.06. / 17:35	+16,44%	95,62	94,90	95,22
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
ABBOTT LABS		94,56	05.06. / 17:35	-13,51%	95,66	94,36	94,56
DISNEY (WALT) ...		93,56	05.06. / 17:35	-9,27%	95,29	93,05	93,56
3M CO. ...		90,65	05.06. / 17:35	+29,32%	91,22	90,16	90,65
MORGAN STANLEY...		89,61	05.06. / 17:35	+7,11%	89,61	89,00	89,61
NIKE INC. B		86,58	05.06. / 17:35	-5,44%	87,59	86,27	86,58
COLGATE-PALMOL...		86,00	05.06. / 17:35	+8,05%	86,32	85,93	86,00
AFLAC INC. ...		81,26	05.06. / 17:35	+12,77%	81,26	81,26	81,26
EDWARDS LIFESC...		80,34	05.06. / 17:35	+0,64%	80,34	80,34	80,34
MEDTRONIC PLC ...		75,73	05.06. / 17:35	-2,33%	76,59	75,73	75,73
STARBUCKS CORP.		75,62	05.06. / 17:35	-9,97%	76,10	74,80	75,62
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
DUPONT DE NEMO...		73,58	05.06. / 17:35	+18,50%	74,11	73,55	73,58
ONEOK INC. (NE...		72,76	05.06. / 17:35	+3,25%	72,76	72,29	72,76
AMER.INTL GRP ...		71,55	03.06. / 09:04	+8,99%	73,00	73,00	71,55
BOSTON SCIENTI...		70,00	05.06. / 17:35	+12,75%	70,50	70,00	70,00
STATE STREET C...		68,63	05.06. / 17:35	+0,69%	68,63	68,63	68,63
ON SEMICOND. ...		67,28	05.06. / 17:35	-10,82%	67,28	64,61	67,28
SYSCO CORP. ...		66,71	05.06. / 17:35	-8,43%	66,71	66,66	66,71
MONDELEZ INTL ...		62,26	05.06. / 17:35	-5,06%	62,70	62,00	62,26
GENL MILLS ...		61,83	05.06. / 17:35	+6,55%	62,67	61,83	61,83
WALMART DL-,10		61,41	05.06. / 17:35	+12,59%	61,56	61,05	61,41
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
UBER TECH. ...		60,22	05.06. / 17:35	-20,62%	60,22	59,28	60,22
ETSY INC. ...		59,57	05.06. / 17:35	-6,71%	59,82	59,41	59,57
GILEAD SCIENCE...		59,02	05.06. / 17:35	-10,72%	59,02	58,40	59,02
COCA-COLA CO. ...		58,62	05.06. / 17:35	+6,77%	58,91	58,30	58,62
PAYPAL HDGS IN...		58,18	05.06. / 17:35	+6,54%	58,71	57,82	58,18
CARRIER GLBL C...		57,88	05.06. / 17:35	+10,17%	57,88	56,26	57,88
CITIGROUP INC....		56,43	05.06. / 17:35	+10,88%	56,43	56,10	56,43
ARCHER DANIELS...		55,93	05.06. / 17:35	+17,66%	57,00	55,93	55,93
CVS HEALTH COR...		55,45	05.06. / 17:35	-19,29%	55,60	54,98	55,45
KELLANOVA CO. ...		55,16	05.06. / 17:35	+11,35%	55,50	55,16	55,16
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
OCCIDENTAL PET...		54,96	05.06. / 17:35	-2,05%	55,37	54,74	54,96
NASDAQ INC. ...		54,92	05.06. / 17:35	+3,98%	54,92	54,50	54,92
WELLS FARGO + ...		53,74	05.06. / 17:35	+6,72%	53,90	53,74	53,74
DOW INC. ...		51,10	05.06. / 17:35	+3,97%	51,10	50,69	51,10
CORTEVA INC. ...		49,36	05.06. / 17:35	+0,24%	49,36	49,36	49,36
EBAY INC. ...		48,82	05.06. / 17:35	+9,97%	49,07	48,74	48,82
UTD AIRLINES H...		48,05	05.06. / 17:35	+18,04%	48,05	47,96	48,05
KROGER CO. ...		47,37	05.06. / 17:35	+5,17%	48,01	47,37	47,37
FREEPORT-MCMOR...		46,13	05.06. / 17:35	+28,39%	46,25	45,58	46,13
DEVON ENERGY C...		42,88	05.06. / 17:35	+8,86%	42,88	42,82	42,88
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
ALTRIA GRP INC...		42,85	05.06. / 17:35	+20,88%	43,36	42,56	42,85
CISCO SYSTEMS ...		42,51	05.06. / 17:35	-4,32%	43,76	42,08	42,51
GENERAL MOTORS...		41,52	05.06. / 17:35	+10,02%	41,52	41,31	41,52
INTL PAPER ...		40,37	05.06. / 17:35	+24,55%	40,37	40,37	40,37
VERIZON COMM. ...		38,06	05.06. / 17:35	+4,31%	38,29	38,00	38,06
BRISTOL-MYERS ...		37,88	05.06. / 17:35	-18,28%	38,72	37,76	37,88
NEWMONT CORP. ...		37,51	05.06. / 17:35	+23,53%	37,53	37,13	37,51
BANK AMERICA ...		36,75	05.06. / 17:35	+12,48%	36,75	36,40	36,75
COMCAST CORP. ...		36,30	05.06. / 17:35	-5,72%	36,46	36,11	36,30
U.S. BANCORP ...		35,50	05.06. / 17:35	-4,55%	35,50	35,50	35,50
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
CORNING INC. ...		34,18	05.06. / 17:35	+14,57%	34,18	34,09	34,18
HP INC ...		32,77	05.06. / 17:35	+20,04%	32,96	32,70	32,77
KRAFT HEINZ CO...		32,07	05.06. / 17:35	+1,26%	33,10	32,00	32,07
HALLIBURTON CO...		30,79	05.06. / 17:35	-2,63%	31,20	30,63	30,79
BAKER HUGHES CO.		29,26	05.06. / 17:35	+8,89%	29,28	29,17	29,26
INTEL CORP. ...		28,16	05.06. / 17:35	-32,89%	28,18	27,60	28,16
PFIZER INC. ...		27,10	05.06. / 17:35	+14,29%	27,28	26,86	27,10
HEWLETT PACKAR...		18,12	05.06. / 17:35	+23,56%	18,91	18,12	18,12
AT + T INC. ...		16,78	05.06. / 17:35	+8,89%	16,90	16,72	16,78
WALGREENS BOOT...		14,68	05.06. / 17:35	-24,50%	14,88	14,58	14,68
Name	WKN	Kurs	Zeit	Perf. 3 Monate	Hoch	Tief	Schluss	Diff.
FORD MOTOR ...		10,93	05.06. / 17:35	-6,42%	11,14	10,89	10,93
AMERICAN AIRLI...		10,69	05.06. / 17:35	-23,92%	10,70	10,56	10,69
VIATRIS INC. ...		9,66	05.06. / 17:35	-13,08%	9,70	9,65	9,66
WB DISCOVERY S...		7,64	05.06. / 17:37	+1,52%	7,66	7,48	7,64

2024 Infront Financial Technology GmbH
Impressum