Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.347,28
Kurszeit	20:52
Differenz	+55,94
Differenz (in %)	+1,06%
		– Wert in PKT – Vortages-Schluss

Wertentwicklung:
Aktuell
1 Woche
1 Monat
3 Monate
1 Jahr

Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
S&P 500		5.347,28	20:52	-0,28%	5.347,76	5.297,64	5.291,34
BOOKING HLDGS ...		3.513,00	17:35	-2,00%	3.549,00	3.502,00	3.478,00
BROADCOM INC. ...		1.282,00	17:35	-8,63%	1.282,00	1.225,80	1.205,80
NVIDIA CORP. ...		1.103,60	17:41	+1,88%	1.104,60	1.068,00	1.050,60
LAM RESEARCH C...		885,30	17:30	-5,53%	885,30	854,00	843,20
ELI LILLY		765,40	17:35	+2,81%	777,40	752,60	761,80
COSTCO WHOLESA...		762,40	17:35	+1,56%	770,50	758,00	754,30
SUPER MICRO CO...		744,10	17:35	-14,55%	755,20	717,90	700,00
BLACKROCK CL....		716,30	17:36	+0,58%	726,80	716,30	716,10
KLA CORP. ...		715,40	17:35	-5,61%	715,40	703,00	684,80
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
SERVICENOW INC...		634,70	17:35	-8,78%	636,60	620,10	610,70
NETFLIX INC. ...		592,50	17:35	-2,56%	592,90	577,10	579,30
INTUIT INC. ...		527,00	17:35	-4,99%	527,00	517,30	523,90
THERMO FISH.SC...		525,90	17:35	-0,29%	525,90	524,20	522,90
SYNOPSYS INC. ...		516,90	14:14	-6,36%	520,10	516,00	509,60
PARKER-HANNIFI...		479,40	17:35	-3,19%	479,40	475,90	469,70
UNITEDHEALTH G...		462,70	17:35	-0,21%	468,80	458,80	462,35
MSCI INC. A ...		459,60	17:35	+0,13%	459,60	451,30	452,50
IDEXX LABS INC...		458,30	17:35	-5,35%	458,30	453,50	450,70
META PLATF. A...		447,50	17:35	-0,46%	451,60	438,75	435,75
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
VERTEX PHARMAC...		441,25	17:35	+3,77%	441,65	431,95	431,20
LOCKHEED MARTI...		427,50	17:35	+2,23%	432,40	426,80	429,15
GOLDMAN SACHS ...		424,25	17:35	-1,51%	424,25	419,20	416,15
ADOBE INC.		420,75	17:35	-6,00%	420,75	412,40	409,75
MASTERCARD INC...		409,10	17:35	-0,25%	411,00	407,70	406,70
NORTHROP GRUMM...		407,80	17:35	-4,03%	407,80	407,80	411,70
S+P GLOBAL INC...		398,35	17:35	-2,47%	401,85	397,45	394,70
LINDE PLC ...		398,00	17:39	+0,37%	398,80	394,80	395,20
MICROSOFT D...		387,00	17:35	-3,87%	387,35	382,65	378,75
INTUITIVE SURG...		382,85	17:35	+1,39%	382,85	374,90	371,70
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
BERKSH. H.B NE...		375,40	17:35	-0,58%	378,60	372,40	374,35
DEERE CO. ...		339,65	17:35	-1,53%	341,35	337,35	335,15
CATERPILLAR IN...		301,50	17:35	-6,25%	304,00	301,00	300,00
HOME DEPOT INC...		303,15	17:35	+0,31%	303,15	300,75	301,45
LULULEMON ATHL...		281,35	17:35	+0,76%	286,00	280,55	283,00
AMGEN INC. ...		284,95	17:35	+2,97%	284,95	283,15	283,95
GENL DYNAMICS ...		274,15	17:35	-0,42%	274,15	274,15	273,55
PALO ALTO NETW...		269,95	17:35	-9,29%	272,80	267,70	268,20
FIRST SOLAR IN...		254,90	17:35	-4,30%	258,55	245,00	249,25
VISA INC. CL. ...		252,15	17:35	+0,18%	252,15	250,50	249,30
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
AIR PROD. CHEM...		247,90	17:35	+1,81%	247,90	247,90	247,80
DANAHER CORP. ...		244,45	17:35	+1,54%	244,55	243,60	240,65
MCDONALDS CORP...		239,70	17:35	+2,78%	242,40	238,00	239,55
FEDEX CORP. ...		227,00	17:35	+1,08%	227,00	227,00	229,80
AUTOM. DATA PR...		225,60	17:35	-1,85%	225,60	225,60	225,40
ILL. TOOL WKS		221,60	17:35	+0,32%	221,60	221,60	220,30
AMER. EXPRESS ...		215,55	17:35	-0,34%	219,50	215,20	217,80
BECTON, DICKIN...		218,10	17:35	+4,40%	218,10	216,80	218,40
SALESFORCE INC...		214,45	17:35	-14,06%	218,00	212,90	213,90
BIOGEN INC. DL...		215,70	17:35	+6,05%	215,70	214,30	212,20
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
UNION PAC. ...		208,85	17:35	-0,94%	209,30	208,55	209,20
L3HARRIS TECHS...		205,80	17:35	-2,73%	206,50	205,80	206,40
APPLIED MATERI...		205,20	17:35	-5,72%	205,30	196,46	193,08
QUALCOMM INC. ...		194,70	17:35	-5,49%	194,88	188,74	186,90
HONEYWELL INTL...		190,62	17:35	+2,38%	190,84	189,90	188,94
WASTE MANAGEMENT		187,28	17:35	-2,20%	189,98	185,32	185,66
JPMORGAN CHASE...		182,10	17:35	-0,52%	183,66	182,10	182,74
HERSHEY CO. ...		181,90	17:35	+0,68%	181,90	181,90	181,96
APPLE INC.		180,68	17:35	+0,94%	180,68	178,96	178,14
TEXAS INSTR. ...		179,44	17:35	-3,64%	179,44	177,10	177,28
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
BOEING CO. ...		173,28	17:36	+5,95%	174,30	171,48	170,26
AMAZON.COM INC...		166,34	17:35	-1,59%	166,68	164,36	163,74
T-MOBILE US IN...		166,22	17:35	+5,92%	166,22	163,76	161,48
ALPHABET INC.C...		162,32	17:35	-1,94%	163,42	160,66	160,14
ZOETIS INC. CL...		162,38	17:35	+0,51%	162,38	161,52	157,42
TESLA INC. DL ...		161,62	17:37	-0,20%	162,24	158,44	161,56
ALPHABET INC.C...		161,24	17:35	-2,02%	162,24	159,48	158,92
PEPSICO INC. ...		161,26	17:35	-0,08%	161,26	158,20	158,84
PROCTER GAMBLE		152,58	17:35	+2,33%	153,98	152,06	152,66
ADVANCED MIC.D...		152,86	17:35	-7,08%	153,56	147,48	147,50
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
INTL BUS. MACH...		153,12	17:35	-3,30%	153,42	152,58	152,16
ABBVIE INC. ...		151,52	17:35	+3,69%	151,84	149,24	148,24
GE AEROSPACE ...		148,00	17:35	-4,56%	149,00	147,50	146,50
CHEVRON CORP. ...		144,00	17:35	-2,38%	144,44	143,26	142,96
MODERNA INC. ...		139,36	17:35	-5,80%	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	+0,82%	136,28	134,50	134,70
AIRBNB INC. ...		134,46	17:35	+1,35%	136,02	134,46	135,32
YUM BRANDS		129,15	17:35	+3,19%	130,40	128,80	129,50
XYLEM INC. ...		127,80	17:35	-1,80%	127,80	126,45	130,95
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
EL. ARTS INC. ...		126,28	17:35	-0,75%	126,28	125,32	123,08
PHILLIPS 66 ...		126,16	17:35	-3,45%	126,16	126,16	127,18
KIMBERLY-CLARK...		125,14	17:35	+3,87%	125,14	125,14	126,20
CAPITAL ONE FI...		124,00	17:35	-1,59%	124,00	124,00	124,00
ENPHASE ENERGY...		122,22	17:35	-2,90%	123,74	119,16	115,90
AMERICAN WATER...		121,45	17:35	+2,39%	121,80	121,45	120,45
MICRON TECHN. ...		119,38	17:35	-4,48%	120,28	116,72	115,66
MERCK CO. ...		119,40	17:35	+2,07%	119,40	118,00	118,40
ESTEE LAUDER C...		113,50	17:35	-1,21%	113,50	113,00	114,00
ORACLE CORP. ...		111,94	17:35	-4,66%	111,94	110,60	109,18
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
DEXCOM INC. ...		110,70	17:35	-9,20%	110,70	107,14	105,84
ALBEMARLE CORP...		109,46	17:35	-7,25%	109,62	108,72	109,96
T.ROW.PR.GRP ...		107,18	17:35	-0,54%	107,18	106,78	107,16
EXPEDIA GRP IN...		106,28	17:35	+2,40%	106,28	105,38	105,02
EXXON MOBIL CO...		103,08	17:35	-1,98%	103,82	102,66	103,16
CONOCOPHILLIPS...		103,06	17:35	-3,16%	103,06	103,06	105,48
RTX CORP. ...		99,51	17:35	+1,03%	99,51	99,51	98,64
ILLUMINA INC. ...		97,17	17:35	-1,58%	97,19	93,96	94,69
TJX COS INC. ...		96,23	04.06. / 17:35	+2,59%	96,50	96,23	96,23
ABBOTT LABS		94,56	17:35	+0,86%	95,66	94,36	94,64
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
PHILIP MORRIS ...		95,22	17:35	+3,68%	95,62	94,90	95,05
DISNEY (WALT) ...		93,56	17:35	-0,04%	95,29	93,05	94,14
3M CO. ...		90,65	17:35	-1,55%	91,22	90,16	89,91
MORGAN STANLEY...		89,61	17:35	-2,94%	89,61	89,00	88,75
NIKE INC. B		86,58	17:35	+2,92%	87,59	86,27	86,57
COLGATE-PALMOL...		86,00	17:35	+1,63%	86,32	85,93	85,94
AFLAC INC. ...		81,26	17:35	+3,02%	81,26	81,26	83,20
EDWARDS LIFESC...		80,34	17:35	+0,54%	80,34	80,34	80,07
MEDTRONIC PLC ...		75,73	17:35	-1,15%	76,59	75,73	75,99
STARBUCKS CORP.		75,62	17:35	+5,29%	76,10	74,80	76,04
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
DUPONT DE NEMO...		73,58	17:35	+1,65%	74,11	73,55	75,91
AMER.INTL GRP ...		71,55	03.06. / 09:04	+1,59%	73,00	73,00	73,00
ONEOK INC. (NE...		72,76	17:35	-3,46%	72,76	72,29	72,06
BOSTON SCIENTI...		70,00	17:35	+0,72%	70,50	70,00	69,50
STATE STREET C...		68,63	17:35	-0,36%	68,63	68,63	68,45
ON SEMICOND. ...		67,28	17:35	-3,92%	67,28	64,61	65,88
SYSCO CORP. ...		66,71	17:35	-1,33%	66,71	66,66	66,80
MONDELEZ INTL ...		62,26	17:35	+0,56%	62,70	62,00	62,30
GENL MILLS ...		61,83	17:35	+1,88%	62,67	61,83	62,28
WALMART DL-,10		61,41	17:35	+1,69%	61,56	61,05	60,82
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
UBER TECH. ...		60,22	17:35	+1,80%	60,22	59,28	59,26
ETSY INC. ...		59,57	17:35	+5,11%	59,82	59,41	58,84
GILEAD SCIENCE...		59,02	17:35	-0,99%	59,02	58,40	58,83
COCA-COLA CO. ...		58,62	17:35	+2,82%	58,91	58,30	58,33
PAYPAL HDGS IN...		58,18	17:35	+1,60%	58,71	57,82	58,30
CARRIER GLBL C...		57,88	17:35	-5,91%	57,88	56,26	56,18
ARCHER DANIELS...		55,93	17:35	+1,77%	57,00	55,93	56,96
CITIGROUP INC....		56,43	17:35	-3,71%	56,43	56,10	55,99
CVS HEALTH COR...		55,45	17:35	+8,54%	55,60	54,98	54,55
KELLANOVA CO. ...		55,16	17:35	-0,16%	55,50	55,16	54,66
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
OCCIDENTAL PET...		54,96	17:35	-4,39%	55,37	54,74	54,90
NASDAQ INC. ...		54,92	17:35	-5,32%	54,92	54,50	54,33
WELLS FARGO + ...		53,74	17:35	-2,00%	53,90	53,74	53,88
DOW INC. ...		51,10	17:35	+0,42%	51,10	50,69	50,74
CORTEVA INC. ...		49,36	17:35	-2,81%	49,36	49,36	49,37
EBAY INC. ...		48,82	17:35	-0,32%	49,07	48,74	48,95
UTD AIRLINES H...		48,05	17:35	+1,03%	48,05	47,96	48,81
KROGER CO. ...		47,37	17:35	-0,98%	48,01	47,37	47,73
FREEPORT-MCMOR...		46,13	17:35	-8,71%	46,25	45,58	44,88
CISCO SYSTEMS ...		42,51	17:35	-0,30%	43,76	42,08	42,89
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
ALTRIA GRP INC...		42,85	17:35	+2,57%	43,36	42,56	42,83
DEVON ENERGY C...		42,88	17:35	-0,51%	42,88	42,82	44,81
GENERAL MOTORS...		41,52	17:35	+4,87%	41,52	41,31	41,64
INTL PAPER ...		40,37	17:35	-3,01%	40,37	40,37	40,59
BRISTOL-MYERS ...		37,88	17:35	+1,84%	38,72	37,76	38,37
VERIZON COMM. ...		38,06	17:35	+4,54%	38,29	38,00	37,88
NEWMONT CORP. ...		37,51	17:35	-4,70%	37,53	37,13	37,03
BANK AMERICA ...		36,75	17:35	+0,17%	36,75	36,40	36,37
COMCAST CORP. ...		36,30	17:35	+2,16%	36,46	36,11	36,20
U.S. BANCORP ...		35,50	17:35	-2,06%	35,50	35,50	36,16
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
CORNING INC. ...		34,18	17:35	+3,14%	34,18	34,09	33,96
KRAFT HEINZ CO...		32,07	17:35	-0,15%	33,10	32,00	32,41
HP INC ...		32,77	17:35	+6,91%	32,96	32,70	32,62
HALLIBURTON CO...		30,79	17:35	-4,34%	31,20	30,63	32,15
BAKER HUGHES CO.		29,26	17:35	-1,41%	29,28	29,17	28,96
INTEL CORP. ...		28,16	17:35	-3,63%	28,18	27,60	27,70
PFIZER INC. ...		27,10	17:35	+3,42%	27,28	26,86	26,91
HEWLETT PACKAR...		18,12	17:35	-3,34%	18,91	18,12	16,30
AT + T INC. ...		16,78	17:35	+4,72%	16,90	16,72	16,68
WALGREENS BOOT...		14,68	17:35	-1,90%	14,88	14,58	14,59
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
FORD MOTOR ...		10,93	17:35	+0,82%	11,14	10,89	11,04
AMERICAN AIRLI...		10,69	17:35	-15,58%	10,70	10,56	10,69
VIATRIS INC. ...		9,66	17:35	+2,17%	9,70	9,65	9,72
WB DISCOVERY S...		7,64	17:37	+6,03%	7,66	7,48	7,54

2024 Infront Financial Technology GmbH
Impressum