Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.473,17
Kurszeit	20.06.
Differenz	-13,86
Differenz (in %)	-0,25%
		– 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		5.473,17	20.06.	+24,43%	5.505,53	5.455,56	5.473,17
3M CO. ...		94,74	20.06. / 17:35	+23,18%	95,03	93,33	93,06
ABBOTT LABS		98,06	20.06. / 17:35	+1,92%	98,06	96,15	96,81
ABBVIE INC. ...		160,48	20.06. / 17:35	+31,22%	160,48	159,30	159,40
ADOBE INC.		493,35	20.06. / 17:35	+9,51%	496,85	488,80	494,00
ADVANCED MIC.D...		154,98	20.06. / 17:41	+28,35%	155,40	142,84	142,24
AFLAC INC. ...		83,48	20.06. / 17:35	+33,46%	83,48	83,48	82,72
AIR PROD. CHEM...		255,80	20.06. / 17:35	-2,72%	256,00	255,80	254,80
AIRBNB INC. ...		138,56	20.06. / 17:35	+17,86%	138,60	137,50	137,66
ALBEMARLE CORP...		89,27	20.06. / 17:35	-54,94%	93,44	88,25	92,60
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
ALPHABET INC.C...		164,32	20.06. / 17:39	+45,89%	165,08	163,28	164,38
ALPHABET INC.C...		165,80	20.06. / 17:35	+46,59%	166,32	164,62	165,78
ALTRIA GRP INC...		42,00	20.06. / 17:35	+11,27%	42,11	41,61	41,40
AMAZON.COM INC...		172,88	20.06. / 17:35	+48,69%	174,02	170,46	170,10
AMERICAN AIRLI...		10,45	20.06. / 17:35	-29,04%	10,57	10,45	10,60
AMER. EXPRESS ...		212,65	20.06. / 17:35	+37,39%	214,70	211,65	213,90
AMER.INTL GRP ...		69,34	20.06. / 17:35	+34,55%	69,34	69,34	68,87
AMERICAN WATER...		121,20	20.06. / 17:35	-7,98%	121,70	121,20	121,15
AMGEN INC. ...		286,20	20.06. / 17:35	+40,52%	287,00	283,05	286,95
APPLE INC.		195,86	20.06. / 17:35	+19,45%	200,80	195,56	200,45
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
APPLIED MATERI...		227,60	20.06. / 17:35	+84,63%	234,70	225,15	231,30
ARCHER DANIELS...		56,50	20.06. / 17:35	-17,05%	56,50	55,70	55,61
AT + T INC. ...		16,93	20.06. / 17:35	+20,73%	16,93	16,71	16,65
AUTOM. DATA PR...		229,15	20.06. / 17:35	+15,22%	229,15	229,15	228,50
BAKER HUGHES CO.		29,91	19.06. / 17:35	+9,91%	29,91	29,91	29,91
BANK AMERICA ...		37,29	20.06. / 17:35	+42,03%	37,54	37,09	36,54
BECTON, DICKIN...		219,70	20.06. / 17:35	-6,10%	219,80	218,00	216,80
BERKSH. H.B NE...		378,00	20.06. / 17:35	+23,59%	381,55	376,65	382,40
BIOGEN INC. DL...		209,70	20.06. / 17:35	-24,04%	209,70	206,00	206,60
BLACKROCK CL....		727,30	20.06. / 17:35	+15,15%	730,60	726,40	720,70
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
BOEING CO. ...		161,84	20.06. / 17:35	-20,02%	163,26	161,00	162,72
BOOKING HLDGS ...		3.726,00	20.06. / 17:35	+53,93%	3.740,00	3.710,00	3.701,00
BOSTON SCIENTI...		72,00	20.06. / 17:35	+44,68%	72,00	72,00	71,50
BRISTOL-MYERS ...		38,02	20.06. / 17:35	-33,95%	38,15	37,00	38,25
BROADCOM INC. ...		1.649,20	20.06. / 17:35	+112,69%	1.710,00	1.640,20	1.681,40
CAPITAL ONE FI...		128,00	20.06. / 17:35	+27,99%	128,00	128,00	128,00
CARRIER GLBL C...		61,60	19.06. / 17:35	+44,83%	61,60	61,20	61,60
CATERPILLAR IN...		306,00	20.06. / 17:35	+38,66%	306,50	303,50	305,00
CHEVRON CORP. ...		145,54	20.06. / 17:35	+2,23%	145,78	142,94	142,50
CISCO SYSTEMS ...		43,46	20.06. / 17:35	-7,34%	43,46	42,77	42,94
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
CITIGROUP INC....		56,53	20.06. / 17:35	+33,62%	56,86	56,51	56,58
COCA-COLA CO. ...		57,92	20.06. / 17:35	+7,11%	58,53	57,92	58,19
COLGATE-PALMOL...		90,25	20.06. / 17:35	+30,61%	90,62	90,25	90,47
COMCAST CORP. ...		35,01	20.06. / 17:35	-7,13%	35,01	34,35	34,21
CONOCOPHILLIPS...		103,62	20.06. / 17:35	+10,24%	103,62	102,04	102,06
CORNING INC. ...		37,31	20.06. / 17:35	+18,37%	38,41	37,22	36,62
CORTEVA INC. ...		48,77	20.06. / 17:35	-6,67%	48,77	48,77	48,11
COSTCO WHOLESA...		812,50	20.06. / 17:35	+74,31%	815,00	812,50	813,50
CVS HEALTH COR...		56,89	20.06. / 17:35	-5,49%	57,04	56,89	56,86
DANAHER CORP. ...		231,35	20.06. / 17:35	+24,86%	237,70	230,70	235,55
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
DEERE CO. ...		356,45	20.06. / 17:35	-3,28%	358,20	355,20	355,20
DEVON ENERGY C...		42,97	20.06. / 17:35	-1,36%	42,97	41,99	42,98
DEXCOM INC. ...		108,86	20.06. / 17:35	-9,49%	108,86	108,00	108,00
DOW INC. ...		50,96	20.06. / 17:37	+11,77%	52,15	50,96	51,50
DUPONT DE NEMO...		74,86	20.06. / 17:35	+20,65%	74,96	74,86	74,96
EBAY INC. ...		50,30	20.06. / 17:35	+28,72%	51,77	50,21	51,80
EDWARDS LIFESC...		83,19	20.06. / 17:35	-2,96%	83,19	80,48	81,49
EL. ARTS INC. ...		128,92	20.06. / 17:35	+10,25%	128,92	128,36	128,74
ELI LILLY		841,80	20.06. / 17:35	+104,25%	844,00	829,10	831,60
ENPHASE ENERGY...		103,80	20.06. / 17:35	-36,17%	109,00	102,40	105,96
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
ESTEE LAUDER C...		103,50	20.06. / 17:35	-43,28%	104,00	103,00	104,00
ETSY INC. ...		53,72	20.06. / 17:35	-37,66%	54,39	53,72	53,62
EXPEDIA GRP IN...		117,72	20.06. / 17:35	+19,90%	118,62	115,88	116,02
EXXON MOBIL CO...		104,22	20.06. / 17:35	+8,79%	104,36	101,76	101,30
FEDEX CORP. ...		235,90	20.06. / 17:35	+9,75%	236,75	232,90	230,90
FIRST SOLAR IN...		241,00	20.06. / 17:35	+34,81%	246,25	237,00	232,50
FORD MOTOR ...		10,93	20.06. / 17:35	-11,42%	11,01	10,88	11,00
FREEPORT-MCMOR...		45,79	20.06. / 17:35	+21,56%	45,85	44,64	44,05
GE AEROSPACE ...		154,50	20.06. / 17:35	+98,24%	155,00	153,00	151,50
GENL DYNAMICS ...		277,85	20.06. / 17:35	+43,83%	278,00	274,10	278,95
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
GENL MILLS ...		62,31	20.06. / 17:35	-12,69%	62,54	62,08	62,25
GENERAL MOTORS...		44,42	20.06. / 17:35	+26,92%	44,54	44,09	43,91
GILEAD SCIENCE...		63,31	20.06. / 17:39	-14,51%	63,51	58,75	59,58
GOLDMAN SACHS ...		425,55	20.06. / 17:35	+43,34%	428,65	425,15	424,70
HALLIBURTON CO...		30,82	20.06. / 17:35	+5,14%	30,85	30,73	30,64
HERSHEY CO. ...		170,56	20.06. / 17:35	-27,23%	170,86	170,48	170,16
HEWLETT PACKAR...		21,11	20.06. / 17:30	+32,27%	21,60	20,80	20,69
HOME DEPOT INC...		327,10	20.06. / 17:35	+23,49%	331,60	327,10	331,40
HONEYWELL INTL...		199,26	20.06. / 17:35	+7,22%	199,92	196,52	195,60
HP INC ...		34,08	20.06. / 17:35	+26,95%	34,69	34,08	34,40
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
IDEXX LABS INC...		462,90	20.06. / 17:35	+6,20%	462,90	462,90	467,90
ILL. TOOL WKS		226,00	20.06. / 17:35	+0,95%	226,00	224,00	223,40
ILLUMINA INC. ...		100,66	20.06. / 17:35	-46,52%	101,06	99,50	100,38
INTEL CORP. ...		29,01	20.06. / 17:35	-13,18%	29,01	28,43	28,65
INTL PAPER ...		43,46	20.06. / 17:35	+53,58%	43,46	43,32	42,59
INTL BUS. MACH...		160,90	20.06. / 17:35	+31,71%	162,06	158,86	158,78
INTUIT INC. ...		571,20	20.06. / 17:35	+37,95%	574,30	568,60	572,00
INTUITIVE SURG...		404,00	20.06. / 17:35	+35,72%	413,50	401,00	408,05
JOHNSON + JOHN...		136,02	20.06. / 17:35	-7,20%	136,28	135,22	135,06
JPMORGAN CHASE...		183,88	20.06. / 17:35	+43,41%	184,50	183,50	184,14
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
KELLANOVA CO. ...		53,94	20.06. / 17:35	-0,05%	54,34	53,94	54,64
KIMBERLY-CLARK...		131,02	20.06. / 17:35	+8,57%	132,62	131,02	131,60
KLA CORP. ...		793,10	20.06. / 17:35	+89,61%	817,00	793,10	802,60
KRAFT HEINZ CO...		30,41	20.06. / 17:35	-5,33%	30,70	30,29	30,66
KROGER CO. ...		48,87	20.06. / 17:30	+17,64%	49,07	48,61	48,44
L3HARRIS TECHS...		208,10	20.06. / 17:35	+15,55%	208,10	208,10	206,60
LAM RESEARCH C...		1.008,40	20.06. / 17:35	+85,40%	1.032,20	995,90	1.026,80
LINDE PLC ...		412,60	20.06. / 17:35	+21,14%	413,60	406,40	407,20
LOCKHEED MARTI...		432,00	20.06. / 17:35	+5,68%	432,90	427,95	429,45
LULULEMON ATHL...		291,25	20.06. / 17:35	-16,38%	292,25	291,25	291,45
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
MASTERCARD INC...		419,05	20.06. / 17:35	+21,73%	422,05	418,00	419,20
MCDONALDS CORP...		235,90	20.06. / 17:35	-10,61%	235,90	233,45	234,85
MEDTRONIC PLC ...		74,32	20.06. / 17:35	-5,68%	74,51	73,80	73,95
MERCK CO. ...		120,60	20.06. / 17:35	+21,14%	120,60	118,20	118,00
META PLATF. A...		468,60	20.06. / 17:35	+83,43%	470,80	465,65	468,25
MICRON TECHN. ...		140,10	20.06. / 17:35	+143,94%	147,38	138,32	146,38
MICROSOFT D...		415,15	20.06. / 17:35	+34,75%	419,00	411,85	418,70
MODERNA INC. ...		125,40	20.06. / 17:35	+4,72%	127,06	122,18	122,98
MONDELEZ INTL ...		61,87	20.06. / 17:35	-5,98%	61,91	61,61	62,09
MORGAN STANLEY...		90,83	20.06. / 17:35	+16,36%	91,50	90,74	90,61
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
MSCI INC. A ...		450,90	20.06. / 17:35	+2,93%	451,00	444,20	443,60
NASDAQ INC. ...		54,80	20.06. / 17:35	+19,24%	55,08	54,80	55,08
NETFLIX INC. ...		636,80	20.06. / 17:35	+61,57%	646,40	632,10	637,40
NEWMONT CORP. ...		40,17	20.06. / 17:35	+1,57%	40,18	39,07	38,76
NIKE INC. B		89,01	20.06. / 17:35	-13,75%	89,55	87,38	88,54
NORTHROP GRUMM...		402,80	20.06. / 17:35	-2,96%	405,10	400,30	398,40
NVIDIA CORP. ...		129,54	20.06. / 17:44	+233,39%	132,00	126,94	129,60
OCCIDENTAL PET...		58,20	20.06. / 17:35	+10,45%	58,60	57,54	58,15
ON SEMICOND. ...		64,42	20.06. / 17:35	-20,72%	66,38	64,01	65,32
ONEOK INC. (NE...		75,02	20.06. / 17:35	+41,39%	75,11	75,00	74,35
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
ORACLE CORP. ...		133,86	20.06. / 17:35	+19,08%	136,18	133,48	134,78
PALO ALTO NETW...		293,05	20.06. / 17:35	+33,79%	298,20	289,95	296,95
PARKER-HANNIFI...		473,70	20.06. / 17:35	+41,90%	477,70	473,20	472,70
PAYPAL HDGS IN...		55,10	20.06. / 17:36	-8,55%	55,91	54,83	55,21
PEPSICO INC. ...		155,94	20.06. / 17:35	-6,99%	155,94	154,02	154,64
PFIZER INC. ...		25,79	20.06. / 17:35	-26,58%	25,90	25,38	25,38
PHILIP MORRIS ...		96,00	20.06. / 17:30	+14,05%	96,00	94,15	94,00
PHILLIPS 66 ...		128,52	20.06. / 17:35	+47,96%	128,52	128,52	126,94
PROCTER GAMBLE		156,00	20.06. / 17:35	+17,03%	157,30	156,00	156,22
QUALCOMM INC. ...		202,90	20.06. / 17:35	+93,02%	215,95	202,30	213,15
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
RTX CORP. ...		97,91	20.06. / 17:35	+11,88%	98,22	97,39	97,51
S+P GLOBAL INC...		406,75	20.06. / 17:35	+13,76%	406,75	406,75	407,00
SALESFORCE INC...		224,30	20.06. / 17:35	+10,53%	225,00	215,20	215,80
SERVICENOW INC...		682,30	20.06. / 17:35	+31,19%	691,80	681,80	682,20
STARBUCKS CORP.		74,89	20.06. / 17:35	-17,84%	75,08	74,28	74,49
STATE STREET C...		67,37	20.06. / 17:35	+3,56%	67,37	67,37	67,21
SUPER MICRO CO...		924,80	20.06. / 17:35	--%	944,40	882,00	864,00
SYNOPSYS INC. ...		575,80	20.06. / 17:35	+44,22%	585,40	572,40	578,60
SYSCO CORP. ...		67,80	20.06. / 17:35	+3,28%	67,80	67,80	67,33
T-MOBILE US IN...		165,58	20.06. / 17:35	+39,87%	165,84	165,58	165,86
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
T.ROW.PR.GRP ...		109,84	20.06. / 17:35	+10,40%	109,84	108,34	109,16
TARGET CORP. ...		133,22	20.06. / 17:35	+11,52%	133,22	132,98	132,38
TESLA INC. DL ...		170,68	20.06. / 17:35	-27,54%	173,54	168,72	172,46
TEXAS INSTR. ...		180,16	20.06. / 17:35	+16,35%	183,40	180,16	181,50
THERMO FISH.SC...		517,90	20.06. / 17:35	+8,48%	527,40	515,40	523,60
TJX COS INC. ...		103,12	20.06. / 17:35	+40,04%	103,12	102,24	102,42
U.S. BANCORP ...		36,52	20.06. / 17:35	+25,49%	36,52	36,52	36,49
UBER TECH. ...		65,64	20.06. / 17:35	+68,09%	66,04	65,36	66,53
UNION PAC. ...		209,30	20.06. / 17:35	+14,16%	209,90	208,20	208,75
UTD AIRLINES H...		46,27	20.06. / 17:35	-5,45%	46,27	46,27	46,11
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
UNITEDHEALTH G...		449,20	20.06. / 17:35	+7,84%	449,60	446,15	447,55
VERIZON COMM. ...		37,70	20.06. / 17:35	+19,24%	37,70	37,23	37,30
VERTEX PHARMAC...		437,25	20.06. / 17:35	+35,98%	437,25	433,25	434,25
VIATRIS INC. ...		9,55	20.06. / 17:35	+5,83%	9,55	9,36	9,37
VISA INC. CL. ...		256,25	20.06. / 17:35	+22,87%	257,55	255,15	254,95
WALGREENS BOOT...		14,88	20.06. / 17:35	-46,68%	15,14	14,81	15,05
WALMART DL-,10		63,20	20.06. / 17:35	+34,46%	63,44	62,80	63,11
DISNEY (WALT) ...		94,42	20.06. / 17:35	+14,08%	94,58	93,74	94,97
WB DISCOVERY S...		6,66	20.06. / 17:35	-42,72%	6,69	6,49	6,60
WASTE MANAGEMENT		193,94	20.06. / 17:35	+30,15%	194,04	192,52	193,16
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
WELLS FARGO + ...		54,80	20.06. / 17:35	+46,69%	54,98	54,69	54,86
XYLEM INC. ...		130,20	20.06. / 17:35	+28,12%	130,90	129,60	129,95
YUM BRANDS		125,95	20.06. / 17:35	+0,58%	125,95	125,95	125,80
ZOETIS INC. CL...		158,78	20.06. / 17:35	+0,88%	158,78	156,54	157,20

2024 Infront Financial Technology GmbH
Impressum