Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.460,48
Kurszeit	28.06.
Differenz	-22,39
Differenz (in %)	-0,41%
		– 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		5.460,48	28.06.	+24,76%	5.523,64	5.451,12	5.460,48
3M CO. ...		95,34	28.06. / 17:35	+33,51%	97,05	95,34	95,34
ABBOTT LABS		97,29	28.06. / 17:35	+0,54%	97,89	97,07	97,29
ABBVIE INC. ...		158,52	28.06. / 17:35	+36,54%	158,94	158,10	158,52
ADOBE INC.		515,30	28.06. / 17:35	+15,23%	521,30	512,40	515,30
ADVANCED MIC.D...		151,70	28.06. / 17:35	+49,08%	155,50	149,36	151,70
AFLAC INC. ...		83,90	28.06. / 17:35	+36,88%	83,90	83,90	83,90
AIR PROD. CHEM...		243,70	28.06. / 17:35	-6,05%	246,80	243,70	243,70
AIRBNB INC. ...		142,10	28.06. / 17:35	+19,31%	142,46	141,18	142,10
ALBEMARLE CORP...		88,02	28.06. / 17:35	-56,70%	91,23	87,82	88,02
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
ALPHABET INC.C...		171,88	28.06. / 17:35	+57,03%	174,24	171,04	171,88
ALPHABET INC.C...		173,18	28.06. / 17:35	+57,27%	175,70	172,52	173,18
ALTRIA GRP INC...		42,56	28.06. / 17:35	+14,99%	42,64	42,35	42,56
AMAZON.COM INC...		183,08	28.06. / 17:38	+53,21%	186,48	182,60	183,08
AMERICAN AIRLI...		10,55	28.06. / 17:35	-33,81%	10,59	10,53	10,55
AMER. EXPRESS ...		216,75	28.06. / 17:35	+42,20%	217,25	212,35	216,75
AMER.INTL GRP ...		69,43	28.06. / 17:35	+37,62%	69,43	69,43	69,43
AMERICAN WATER...		119,90	28.06. / 17:35	-4,97%	120,70	119,85	119,90
AMGEN INC. ...		292,70	28.06. / 17:35	+50,04%	295,25	291,20	292,70
APPLE INC.		199,90	28.06. / 17:35	+15,81%	202,05	199,58	199,90
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
APPLIED MATERI...		222,25	28.06. / 17:35	+68,95%	224,35	218,00	222,25
ARCHER DANIELS...		56,64	28.06. / 17:35	-13,76%	57,04	56,48	56,64
AT + T INC. ...		17,74	28.06. / 17:35	+32,02%	17,82	17,44	17,74
AUTOM. DATA PR...		224,30	28.06. / 17:35	+16,30%	224,30	224,30	224,30
BAKER HUGHES CO.		32,66	28.06. / 17:35	+17,12%	32,66	32,66	32,66
BANK AMERICA ...		37,16	28.06. / 17:35	+49,05%	37,41	36,38	37,16
BECTON, DICKIN...		218,70	28.06. / 17:35	-6,48%	218,70	218,70	218,70
BERKSH. H.B NE...		380,70	28.06. / 17:35	+24,25%	383,25	380,15	380,70
BIOGEN INC. DL...		215,20	28.06. / 17:35	-17,36%	219,10	213,50	215,20
BLACKROCK CL....		733,70	28.06. / 17:35	+20,41%	739,60	730,20	733,70
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
BOEING CO. ...		170,44	28.06. / 17:35	-11,47%	171,76	170,12	170,44
BOOKING HLDGS ...		3.734,00	28.06. / 17:35	+51,79%	3.778,00	3.724,00	3.734,00
BOSTON SCIENTI...		72,00	28.06. / 17:35	+46,19%	72,00	72,00	72,00
BRISTOL-MYERS ...		39,29	28.06. / 17:35	-29,35%	39,60	38,71	39,29
BROADCOM INC. ...		1.496,60	28.06. / 17:35	+91,66%	1.530,20	1.484,60	1.496,60
CAPITAL ONE FI...		124,00	27.06. / 17:35	+27,75%	127,00	124,00	124,00
CARRIER GLBL C...		59,51	28.06. / 17:35	+33,58%	59,86	59,51	59,51
CATERPILLAR IN...		309,00	28.06. / 17:35	+42,39%	311,50	307,00	309,00
CHEVRON CORP. ...		146,98	28.06. / 17:35	+8,11%	148,20	145,94	146,98
CISCO SYSTEMS ...		44,47	28.06. / 17:35	-1,46%	44,73	44,30	44,47
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
CITIGROUP INC....		58,60	28.06. / 17:35	+44,67%	58,60	57,75	58,60
COCA-COLA CO. ...		59,49	28.06. / 17:35	+10,29%	59,87	59,42	59,49
COLGATE-PALMOL...		91,36	28.06. / 17:35	+35,82%	91,61	91,34	91,36
COMCAST CORP. ...		36,41	28.06. / 17:35	-1,50%	36,41	35,90	36,41
CONOCOPHILLIPS...		106,82	28.06. / 17:35	+18,16%	107,26	106,82	106,82
CORNING INC. ...		36,28	28.06. / 17:35	+17,83%	36,30	36,09	36,28
CORTEVA INC. ...		50,68	28.06. / 17:35	-1,69%	50,68	49,61	50,68
COSTCO WHOLESA...		796,50	28.06. / 17:35	+67,87%	799,90	794,70	796,50
CVS HEALTH COR...		55,40	28.06. / 17:35	-7,92%	55,71	54,43	55,40
DANAHER CORP. ...		235,80	28.06. / 17:30	+25,59%	237,50	233,80	235,80
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
DEERE CO. ...		352,60	28.06. / 17:35	-3,99%	354,35	350,95	352,60
DEVON ENERGY C...		44,15	28.06. / 17:35	+5,74%	44,15	44,15	44,15
DEXCOM INC. ...		106,32	28.06. / 17:35	-5,58%	107,00	106,20	106,32
DOW INC. ...		49,64	28.06. / 17:35	+8,58%	49,80	49,50	49,64
DUPONT DE NEMO...		75,03	28.06. / 17:35	+20,19%	75,03	75,03	75,03
EBAY INC. ...		50,15	28.06. / 17:35	+25,86%	50,15	49,50	50,15
EDWARDS LIFESC...		86,83	28.06. / 17:35	+4,87%	87,78	86,57	86,83
EL. ARTS INC. ...		130,62	28.06. / 17:36	+9,15%	130,62	130,62	130,62
ELI LILLY		851,90	28.06. / 17:35	+101,85%	855,50	850,00	851,90
ENPHASE ENERGY...		95,69	28.06. / 17:35	-36,17%	99,42	95,69	95,69
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
ETSY INC. ...		54,88	28.06. / 17:35	-31,42%	54,88	54,25	54,88
EXPEDIA GRP IN...		117,70	28.06. / 17:35	+17,54%	117,70	117,70	117,70
EXXON MOBIL CO...		107,76	28.06. / 17:35	+15,88%	108,74	107,50	107,76
FEDEX CORP. ...		280,40	28.06. / 17:35	+25,48%	281,15	276,10	280,40
FIRST SOLAR IN...		218,70	28.06. / 17:38	+28,50%	234,75	218,15	218,70
FORD MOTOR ...		11,62	28.06. / 17:35	-6,83%	11,70	11,42	11,62
FREEPORT-MCMOR...		45,68	28.06. / 17:35	+29,24%	46,13	45,46	45,68
GE AEROSPACE ...		149,00	28.06. / 17:35	+91,39%	150,50	149,00	149,00
GENL DYNAMICS ...		272,30	28.06. / 17:35	+45,01%	275,50	272,30	272,30
GENL MILLS ...		59,13	28.06. / 17:35	-13,40%	59,76	59,13	59,13
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
GENERAL MOTORS...		43,20	28.06. / 17:35	+26,02%	43,55	42,78	43,20
GILEAD SCIENCE...		64,13	28.06. / 17:35	-3,85%	64,42	64,02	64,13
GOLDMAN SACHS ...		423,55	28.06. / 17:35	+51,85%	426,05	418,40	423,55
HALLIBURTON CO...		31,57	28.06. / 17:35	+8,10%	31,86	31,57	31,57
HERSHEY CO. ...		172,56	28.06. / 17:35	-25,08%	172,56	172,24	172,56
HEWLETT PACKAR...		19,64	28.06. / 17:35	+35,05%	19,83	19,58	19,64
HOME DEPOT INC...		319,95	28.06. / 17:35	+15,77%	322,00	317,85	319,95
HONEYWELL INTL...		199,26	28.06. / 17:35	+9,48%	201,85	198,98	199,26
HP INC ...		32,93	28.06. / 17:35	+24,68%	32,93	32,70	32,93
IDEXX LABS INC...		456,30	28.06. / 17:35	+0,37%	456,30	455,70	456,30
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
ILL. TOOL WKS		220,80	28.06. / 17:35	-0,42%	224,50	220,80	220,80
INTEL CORP. ...		28,92	28.06. / 17:35	-4,86%	29,18	28,59	28,92
INTL PAPER ...		37,14	26.06. / 17:35	+36,74%	43,36	43,36	37,14
INTL BUS. MACH...		161,10	28.06. / 17:35	+39,57%	161,90	159,50	161,10
INTUIT INC. ...		616,80	28.06. / 17:35	+48,21%	617,60	608,90	616,80
INTUITIVE SURG...		415,35	28.06. / 17:35	+36,00%	419,30	414,35	415,35
JOHNSON + JOHN...		136,96	28.06. / 17:35	-5,01%	136,96	136,24	136,96
JPMORGAN CHASE...		188,60	28.06. / 17:35	+51,83%	188,66	185,84	188,60
KELLANOVA CO. ...		53,88	28.06. / 17:35	+0,28%	54,00	53,78	53,88
KIMBERLY-CLARK...		129,94	28.06. / 17:35	+8,10%	129,94	129,94	129,94
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
KLA CORP. ...		755,70	27.06. / 17:35	+75,25%	769,00	755,70	755,70
KRAFT HEINZ CO...		30,14	28.06. / 17:35	-1,52%	30,34	30,05	30,14
L3HARRIS TECHS...		210,10	28.06. / 17:35	+22,91%	210,10	210,10	210,10
LAM RESEARCH C...		1.001,80	28.06. / 17:35	+71,71%	1.013,20	994,30	1.001,80
LINDE PLC ...		410,40	28.06. / 17:40	+21,13%	413,40	409,60	410,40
LOCKHEED MARTI...		438,55	28.06. / 17:35	+9,73%	440,45	436,65	438,55
LULULEMON ATHL...		280,75	28.06. / 17:35	-18,60%	285,55	280,15	280,75
MASTERCARD INC...		417,20	28.06. / 17:35	+20,31%	418,90	414,20	417,20
MCDONALDS CORP...		239,75	28.06. / 17:35	-7,89%	242,15	239,75	239,75
MEDTRONIC PLC ...		73,84	28.06. / 17:35	-3,94%	73,95	73,42	73,84
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
MERCK CO. ...		120,60	28.06. / 17:35	+20,21%	122,00	120,60	120,60
META PLATF. A...		482,15	28.06. / 17:35	+84,20%	489,30	480,25	482,15
MICRON TECHN. ...		123,20	28.06. / 17:35	+101,96%	126,32	122,68	123,20
MICROSOFT D...		423,40	28.06. / 17:35	+38,20%	425,85	422,25	423,40
MODERNA INC. ...		111,98	28.06. / 17:35	+0,11%	115,16	111,78	111,98
MONDELEZ INTL ...		60,65	28.06. / 17:35	-6,55%	61,98	60,65	60,65
MORGAN STANLEY...		89,92	28.06. / 17:35	+21,68%	90,33	89,40	89,92
MSCI INC. A ...		454,20	28.06. / 17:35	+9,04%	455,20	454,20	454,20
NASDAQ INC. ...		55,82	28.06. / 17:35	+24,45%	55,82	55,82	55,82
NETFLIX INC. ...		635,70	28.06. / 17:35	+59,80%	643,00	633,50	635,70
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
NEWMONT CORP. ...		39,14	28.06. / 17:35	+5,72%	39,57	39,04	39,14
NIKE INC. B		70,99	28.06. / 17:38	-30,20%	76,78	70,80	70,99
NORTHROP GRUMM...		404,80	28.06. / 17:35	+1,79%	409,20	404,80	404,80
NVIDIA CORP. ...		117,68	28.06. / 17:37	+209,05%	119,20	115,50	117,68
OCCIDENTAL PET...		58,84	28.06. / 17:35	+12,50%	59,20	58,77	58,84
ON SEMICOND. ...		64,13	28.06. / 17:35	-23,96%	64,13	63,88	64,13
ONEOK INC. (NE...		75,53	28.06. / 17:35	+45,83%	75,53	75,53	75,53
ORACLE CORP. ...		133,02	28.06. / 17:35	+25,27%	133,18	130,50	133,02
PALO ALTO NETW...		317,40	28.06. / 17:35	+36,46%	322,50	316,35	317,40
PARKER-HANNIFI...		475,90	28.06. / 17:35	+38,59%	479,70	471,70	475,90
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
PAYPAL HDGS IN...		54,26	28.06. / 17:35	-10,52%	54,91	54,23	54,26
PEPSICO INC. ...		154,26	28.06. / 17:35	-5,81%	156,10	154,26	154,26
PFIZER INC. ...		26,13	28.06. / 17:35	-16,89%	26,25	25,93	26,13
PHILIP MORRIS ...		94,71	28.06. / 17:35	+13,73%	94,89	94,71	94,71
PHILLIPS 66 ...		131,46	28.06. / 17:35	+59,19%	131,46	131,46	131,46
PROCTER GAMBLE		154,92	28.06. / 17:35	+15,90%	156,00	154,50	154,92
QUALCOMM INC. ...		186,28	28.06. / 17:35	+77,33%	190,24	182,02	186,28
RTX CORP. ...		93,87	28.06. / 17:35	+10,09%	94,81	93,49	93,87
S+P GLOBAL INC...		414,00	28.06. / 17:35	+16,59%	424,65	414,00	414,00
SALESFORCE INC...		242,45	28.06. / 17:35	+25,66%	242,70	237,00	242,45
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
SERVICENOW INC...		734,20	28.06. / 17:35	+47,13%	734,20	724,20	734,20
STARBUCKS CORP.		73,31	28.06. / 17:35	-15,98%	74,21	72,61	73,31
STATE STREET C...		68,59	28.06. / 17:35	+7,74%	68,77	68,59	68,59
SUPER MICRO CO...		799,30	28.06. / 17:35	--%	866,10	795,00	799,30
SYNOPSYS INC. ...		565,80	28.06. / 17:35	+44,56%	567,40	556,90	565,80
SYSCO CORP. ...		66,82	28.06. / 17:35	+2,95%	66,82	66,82	66,82
T-MOBILE US IN...		166,06	28.06. / 17:35	+35,30%	167,10	166,06	166,06
T.ROW.PR.GRP ...		108,28	28.06. / 17:35	+12,27%	108,28	108,28	108,28
TARGET CORP. ...		137,50	28.06. / 17:35	+16,93%	137,50	137,32	137,50
TESLA INC. DL ...		187,70	28.06. / 17:35	-20,45%	189,70	184,84	187,70
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
TEXAS INSTR. ...		182,92	28.06. / 17:35	+17,27%	184,20	181,20	182,92
THERMO FISH.SC...		517,10	28.06. / 17:35	+11,27%	520,00	515,00	517,10
TJX COS INC. ...		103,06	28.06. / 17:35	+37,65%	103,06	103,00	103,06
U.S. BANCORP ...		37,07	28.06. / 17:35	+33,70%	37,07	37,07	37,07
UBER TECH. ...		68,17	28.06. / 17:35	+65,38%	68,28	65,80	68,17
UNION PAC. ...		211,15	28.06. / 17:35	+16,10%	211,45	208,00	211,15
UTD AIRLINES H...		45,24	28.06. / 17:35	-11,97%	45,24	45,24	45,24
UNITEDHEALTH G...		467,30	28.06. / 17:35	+8,23%	474,40	454,55	467,30
VERIZON COMM. ...		38,77	28.06. / 17:35	+24,53%	38,77	38,10	38,77
VERTEX PHARMAC...		441,35	28.06. / 17:35	+40,98%	444,35	441,15	441,35
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
VIATRIS INC. ...		9,72	28.06. / 17:30	+14,17%	9,76	9,72	9,72
VISA INC. CL. ...		248,55	28.06. / 17:35	+20,19%	251,00	248,30	248,55
WALGREENS BOOT...		11,40	28.06. / 17:35	-53,20%	11,83	11,20	11,40
WALMART DL-,10		63,09	28.06. / 17:35	+34,78%	63,79	63,09	63,09
DISNEY (WALT) ...		93,66	28.06. / 17:35	+15,42%	96,21	93,66	93,66
WB DISCOVERY S...		6,86	28.06. / 17:35	-39,67%	6,92	6,86	6,86
WASTE MANAGEMENT		199,12	28.06. / 17:35	+31,55%	199,54	197,84	199,12
WELLS FARGO + ...		55,05	28.06. / 17:35	+52,03%	55,05	53,96	55,05
XYLEM INC. ...		127,50	28.06. / 17:35	+27,07%	127,85	126,80	127,50
YUM BRANDS		123,65	28.06. / 17:35	+2,19%	125,15	123,50	123,65
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
ZOETIS INC. CL...		163,88	28.06. / 17:35	+6,38%	164,38	163,46	163,88

2024 Infront Financial Technology GmbH
Impressum