Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.291,34
Kurszeit	04.06.
Differenz	+7,94
Differenz (in %)	+0,15%
		– Wert in PKT – Vortages-Schluss

Wertentwicklung:
Aktuell
1 Woche
1 Monat
3 Monate
1 Jahr

Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
S&P 500		5.291,34	04.06.	+3,03%	5.298,80	5.257,63	5.291,34
3M CO. ...		89,91	04.06. / 17:35	+1,97%	92,16	89,91	89,91
ABBOTT LABS		94,64	04.06. / 17:35	-3,47%	94,91	94,15	94,64
ABBVIE INC. ...		148,24	04.06. / 17:35	-3,91%	149,56	146,68	148,24
ADOBE INC.		409,75	04.06. / 17:35	-9,33%	414,00	401,50	409,75
ADVANCED MIC.D...		147,50	04.06. / 17:35	+9,86%	151,52	147,50	147,50
AFLAC INC. ...		83,20	03.06. / 17:30	+3,89%	83,20	83,16	83,20
AIR PROD. CHEM...		247,80	04.06. / 17:35	+9,17%	248,40	247,50	247,80
AIRBNB INC. ...		135,32	04.06. / 17:35	-10,51%	135,66	133,38	135,32
ALBEMARLE CORP...		109,96	04.06. / 17:35	-6,35%	111,02	109,56	109,96
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
ALPHABET INC.C...		158,92	04.06. / 17:35	+2,94%	159,80	158,26	158,92
ALPHABET INC.C...		160,14	04.06. / 17:35	+2,79%	160,94	159,42	160,14
ALTRIA GRP INC...		42,83	04.06. / 17:35	+5,27%	43,00	42,48	42,83
AMAZON.COM INC...		163,74	04.06. / 17:35	-5,67%	164,16	162,58	163,74
AMERICAN AIRLI...		10,69	04.06. / 17:35	-18,79%	10,72	10,65	10,69
AMER. EXPRESS ...		217,80	04.06. / 17:35	+0,63%	220,35	216,10	217,80
AMER.INTL GRP ...		73,00	03.06. / 09:04	+2,18%	73,00	73,00	73,00
AMERICAN WATER...		120,45	04.06. / 17:35	+2,18%	120,45	119,45	120,45
AMGEN INC. ...		283,95	04.06. / 17:35	-2,55%	285,00	282,80	283,95
APPLE INC.		178,14	04.06. / 17:35	+4,11%	179,42	177,58	178,14
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
APPLIED MATERI...		193,08	04.06. / 17:35	+2,82%	197,08	192,98	193,08
ARCHER DANIELS...		56,96	04.06. / 17:35	+4,55%	57,45	56,70	56,96
AT + T INC. ...		16,68	04.06. / 17:35	+4,36%	16,70	16,49	16,68
AUTOM. DATA PR...		225,40	04.06. / 17:35	-0,34%	225,40	225,40	225,40
BAKER HUGHES CO.		28,96	04.06. / 17:35	+0,24%	29,45	28,89	28,96
BANK AMERICA ...		36,37	04.06. / 17:35	+5,57%	36,87	36,14	36,37
BECTON, DICKIN...		218,40	04.06. / 17:35	+0,41%	218,40	218,40	218,40
BERKSH. H.B NE...		374,35	04.06. / 17:35	+1,26%	382,50	374,35	374,35
BIOGEN INC. DL...		212,20	04.06. / 17:35	+6,22%	214,00	208,50	212,20
BLACKROCK CL....		716,10	04.06. / 17:35	+0,46%	720,60	711,00	716,10
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
BOEING CO. ...		170,26	04.06. / 17:35	+0,60%	173,12	168,18	170,26
BOOKING HLDGS ...		3.478,00	04.06. / 17:35	+4,81%	3.488,00	3.447,00	3.478,00
BOSTON SCIENTI...		69,50	04.06. / 17:35	+2,96%	69,50	69,50	69,50
BRISTOL-MYERS ...		38,37	04.06. / 17:35	-5,61%	38,79	38,26	38,37
BROADCOM INC. ...		1.205,80	04.06. / 17:35	+1,89%	1.223,20	1.205,80	1.205,80
CAPITAL ONE FI...		124,00	04.06. / 17:35	-4,90%	124,00	124,00	124,00
CARRIER GLBL C...		56,18	04.06. / 17:35	-1,60%	56,78	56,18	56,18
CATERPILLAR IN...		300,00	04.06. / 17:35	-3,35%	304,50	299,50	300,00
CHEVRON CORP. ...		142,96	04.06. / 17:35	+0,67%	144,24	141,80	142,96
CISCO SYSTEMS ...		42,89	04.06. / 17:35	-2,12%	43,07	42,73	42,89
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
CITIGROUP INC....		55,99	04.06. / 17:35	+0,40%	57,00	55,99	55,99
COCA-COLA CO. ...		58,33	04.06. / 17:36	+0,21%	58,40	57,76	58,33
COLGATE-PALMOL...		85,94	04.06. / 17:35	-0,75%	86,00	84,74	85,94
COMCAST CORP. ...		36,20	04.06. / 17:35	+1,19%	36,49	36,20	36,20
CONOCOPHILLIPS...		105,48	03.06. / 17:35	-9,71%	108,06	105,48	105,48
CORNING INC. ...		33,96	04.06. / 17:35	+10,06%	33,96	33,96	33,96
CORTEVA INC. ...		49,37	04.06. / 17:35	-0,59%	50,33	49,37	49,37
COSTCO WHOLESA...		754,30	04.06. / 17:35	+9,34%	754,30	746,70	754,30
CVS HEALTH COR...		54,55	04.06. / 17:35	+7,44%	55,40	54,55	54,55
DANAHER CORP. ...		240,65	04.06. / 17:35	+3,38%	241,10	238,85	240,65
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
DEERE CO. ...		335,15	04.06. / 17:35	-7,88%	338,60	335,15	335,15
DEVON ENERGY C...		44,81	31.05. / 17:35	-8,15%	44,49	43,89	44,81
DEXCOM INC. ...		105,84	04.06. / 17:35	-2,57%	106,74	105,82	105,84
DOW INC. ...		50,74	04.06. / 17:35	-0,59%	51,47	50,74	50,74
DUPONT DE NEMO...		75,91	03.06. / 17:30	+9,52%	75,91	75,91	75,91
EBAY INC. ...		48,95	04.06. / 17:35	+6,82%	48,95	48,95	48,95
EDWARDS LIFESC...		80,07	04.06. / 17:35	+1,13%	82,23	80,07	80,07
EL. ARTS INC. ...		123,08	04.06. / 17:35	+2,63%	123,08	123,08	123,08
ELI LILLY		761,80	04.06. / 17:35	+12,45%	769,40	760,70	761,80
ENPHASE ENERGY...		115,90	04.06. / 17:35	+14,30%	118,82	115,52	115,90
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
ESTEE LAUDER C...		114,00	04.06. / 17:35	-6,48%	114,50	114,00	114,00
ETSY INC. ...		58,84	04.06. / 17:35	-11,60%	58,84	58,84	58,84
EXPEDIA GRP IN...		105,02	04.06. / 17:35	-5,03%	105,44	103,00	105,02
EXXON MOBIL CO...		103,16	04.06. / 17:35	-0,30%	104,84	102,18	103,16
FEDEX CORP. ...		229,80	04.06. / 17:30	-6,44%	229,80	229,80	229,80
FIRST SOLAR IN...		249,25	04.06. / 17:35	+44,57%	254,60	246,90	249,25
FORD MOTOR ...		11,04	04.06. / 17:35	-2,41%	11,20	11,04	11,04
FREEPORT-MCMOR...		44,88	04.06. / 17:35	+4,17%	47,69	44,88	44,88
GE AEROSPACE ...		146,50	04.06. / 17:35	-2,30%	148,50	145,50	146,50
GENL DYNAMICS ...		273,55	04.06. / 17:35	+2,63%	274,20	273,55	273,55
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
GENL MILLS ...		62,28	04.06. / 17:35	-3,43%	62,60	62,13	62,28
GENERAL MOTORS...		41,64	04.06. / 17:35	+0,51%	41,79	41,49	41,64
GILEAD SCIENCE...		58,83	04.06. / 17:35	-2,09%	59,20	58,21	58,83
GOLDMAN SACHS ...		416,15	04.06. / 17:35	+2,47%	419,50	414,40	416,15
HALLIBURTON CO...		32,15	03.06. / 17:35	-5,44%	34,16	31,72	32,15
HERSHEY CO. ...		181,96	04.06. / 17:35	-0,90%	181,96	181,20	181,96
HEWLETT PACKAR...		16,30	04.06. / 17:35	+6,14%	16,34	16,30	16,30
HOME DEPOT INC...		301,45	04.06. / 17:35	-3,60%	303,00	300,35	301,45
HONEYWELL INTL...		188,94	04.06. / 17:35	+3,12%	188,98	185,62	188,94
HP INC ...		32,62	04.06. / 17:35	+23,97%	32,83	32,24	32,62
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
IDEXX LABS INC...		450,70	04.06. / 17:35	+1,32%	450,70	448,90	450,70
ILL. TOOL WKS		220,30	04.06. / 17:35	-2,13%	223,70	219,70	220,30
ILLUMINA INC. ...		94,69	04.06. / 17:35	-13,49%	94,91	94,69	94,69
INTEL CORP. ...		27,70	04.06. / 17:35	-2,10%	28,61	27,60	27,70
INTL PAPER ...		40,59	04.06. / 17:35	+24,37%	41,56	40,56	40,59
INTL BUS. MACH...		152,16	04.06. / 17:35	-0,83%	153,24	150,82	152,16
INTUIT INC. ...		523,90	04.06. / 17:35	-10,33%	525,80	515,40	523,90
INTUITIVE SURG...		371,70	04.06. / 17:36	+4,22%	372,45	368,90	371,70
JOHNSON + JOHN...		134,70	04.06. / 17:35	-0,66%	136,40	134,70	134,70
JPMORGAN CHASE...		182,74	04.06. / 17:35	+4,22%	185,56	182,74	182,74
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
KELLANOVA CO. ...		54,66	04.06. / 17:30	+0,36%	55,10	54,66	54,66
KIMBERLY-CLARK...		126,20	04.06. / 17:35	-1,95%	126,20	124,42	126,20
KLA CORP. ...		684,80	04.06. / 17:35	+5,66%	686,80	684,80	684,80
KRAFT HEINZ CO...		32,41	04.06. / 17:35	-10,28%	32,50	31,92	32,41
KROGER CO. ...		47,73	04.06. / 17:35	-4,83%	47,73	47,73	47,73
L3HARRIS TECHS...		206,40	04.06. / 17:35	-1,14%	206,40	206,40	206,40
LAM RESEARCH C...		843,20	04.06. / 17:35	+0,45%	856,50	843,20	843,20
LINDE PLC ...		395,20	04.06. / 17:35	-4,50%	398,80	394,00	395,20
LOCKHEED MARTI...		429,15	04.06. / 17:35	+1,15%	429,95	427,55	429,15
LULULEMON ATHL...		283,00	04.06. / 17:35	-14,74%	283,95	280,00	283,00
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
MASTERCARD INC...		406,70	04.06. / 17:35	-4,67%	408,55	405,00	406,70
MCDONALDS CORP...		239,55	04.06. / 17:35	-4,48%	240,25	238,35	239,55
MEDTRONIC PLC ...		75,99	04.06. / 17:35	-0,87%	76,24	74,96	75,99
MERCK CO. ...		118,40	04.06. / 17:35	-4,76%	118,40	117,00	118,40
META PLATF. A...		435,75	04.06. / 17:35	+2,81%	440,05	435,00	435,75
MICRON TECHN. ...		115,66	04.06. / 17:35	+9,68%	118,00	115,54	115,66
MICROSOFT D...		378,75	04.06. / 17:35	+0,81%	381,00	377,20	378,75
MODERNA INC. ...		132,82	04.06. / 17:35	+28,69%	136,12	130,70	132,82
MONDELEZ INTL ...		62,30	04.06. / 17:35	-7,25%	62,30	61,83	62,30
MORGAN STANLEY...		88,75	04.06. / 17:35	+2,39%	89,40	88,75	88,75
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
MSCI INC. A ...		452,50	04.06. / 17:35	+3,68%	452,60	450,60	452,50
NASDAQ INC. ...		54,33	04.06. / 17:35	-3,54%	54,52	53,93	54,33
NETFLIX INC. ...		579,30	04.06. / 17:35	+8,97%	582,90	577,20	579,30
NEWMONT CORP. ...		37,03	04.06. / 17:35	+2,20%	38,24	36,89	37,03
NIKE INC. B		86,57	04.06. / 17:35	+1,91%	87,24	86,37	86,57
NORTHROP GRUMM...		411,70	04.06. / 17:35	-3,64%	414,70	411,70	411,70
NVIDIA CORP. ...		1.050,60	04.06. / 17:42	+27,54%	1.068,00	1.040,00	1.050,60
OCCIDENTAL PET...		54,90	04.06. / 17:35	-6,11%	55,35	54,44	54,90
ON SEMICOND. ...		65,88	04.06. / 17:35	+2,30%	67,59	65,88	65,88
ONEOK INC. (NE...		72,06	04.06. / 17:38	+2,18%	72,06	72,06	72,06
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
ORACLE CORP. ...		109,18	04.06. / 17:35	+0,97%	110,12	108,98	109,18
PALO ALTO NETW...		268,20	04.06. / 17:35	-3,15%	272,40	268,20	268,20
PARKER-HANNIFI...		469,70	04.06. / 17:35	-6,28%	473,70	469,10	469,70
PAYPAL HDGS IN...		58,30	04.06. / 17:35	-10,87%	58,95	57,78	58,30
PEPSICO INC. ...		158,84	04.06. / 17:35	-3,13%	159,32	157,30	158,84
PFIZER INC. ...		26,91	04.06. / 17:35	+6,93%	27,31	26,87	26,91
PHILIP MORRIS ...		95,05	04.06. / 17:35	+4,76%	95,05	93,76	95,05
PHILLIPS 66 ...		127,18	04.06. / 17:35	-4,55%	127,56	126,14	127,18
PROCTER GAMBLE		152,66	04.06. / 17:35	+0,33%	152,82	151,10	152,66
QUALCOMM INC. ...		186,90	04.06. / 17:35	+14,60%	189,96	185,88	186,90
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
RTX CORP. ...		98,64	04.06. / 17:35	+5,52%	98,82	98,29	98,64
S+P GLOBAL INC...		394,70	04.06. / 17:35	+0,67%	394,70	394,70	394,70
SALESFORCE INC...		213,90	04.06. / 17:35	-20,36%	221,30	213,90	213,90
SERVICENOW INC...		610,70	04.06. / 17:35	-9,49%	611,20	604,60	610,70
STARBUCKS CORP.		76,04	04.06. / 17:35	+10,46%	77,46	75,04	76,04
STATE STREET C...		68,45	04.06. / 17:35	+0,32%	68,45	68,45	68,45
SUPER MICRO CO...		700,00	04.06. / 17:35	+2,12%	714,10	687,80	700,00
SYNOPSYS INC. ...		509,60	04.06. / 17:35	+1,96%	518,00	508,20	509,60
SYSCO CORP. ...		66,80	04.06. / 17:35	-3,55%	66,80	66,80	66,80
T-MOBILE US IN...		161,48	04.06. / 17:35	+6,08%	161,70	159,12	161,48
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
T.ROW.PR.GRP ...		107,16	04.06. / 17:35	+3,31%	107,34	107,06	107,16
TARGET CORP. ...		138,64	04.06. / 17:35	-3,82%	141,40	138,64	138,64
TESLA INC. DL ...		161,56	04.06. / 17:35	-6,74%	163,14	160,18	161,56
TEXAS INSTR. ...		177,28	04.06. / 17:35	+8,32%	177,90	175,12	177,28
THERMO FISH.SC...		522,90	04.06. / 17:35	-2,75%	526,30	520,90	522,90
TJX COS INC. ...		96,23	04.06. / 17:35	+8,74%	96,50	96,23	96,23
U.S. BANCORP ...		36,16	04.06. / 17:35	-4,64%	36,16	36,16	36,16
UBER TECH. ...		59,26	04.06. / 17:35	-8,07%	59,86	58,09	59,26
UNION PAC. ...		209,20	04.06. / 17:35	-5,12%	210,90	209,20	209,20
UTD AIRLINES H...		48,81	04.06. / 17:35	+1,89%	48,81	48,35	48,81
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
UNITEDHEALTH G...		462,35	04.06. / 17:35	+0,91%	464,25	455,20	462,35
VERIZON COMM. ...		37,88	04.06. / 17:35	+4,54%	37,97	37,59	37,88
VERTEX PHARMAC...		431,20	04.06. / 17:35	+15,99%	436,70	431,20	431,20
VIATRIS INC. ...		9,72	04.06. / 17:35	-9,40%	9,73	9,63	9,72
VISA INC. CL. ...		249,30	04.06. / 17:35	-1,93%	250,00	247,90	249,30
WALGREENS BOOT...		14,59	04.06. / 17:37	-7,40%	14,74	14,51	14,59
WALMART DL-,10		60,82	04.06. / 17:35	+9,39%	61,00	60,42	60,82
DISNEY (WALT) ...		94,14	04.06. / 17:35	-9,73%	94,58	93,84	94,14
WB DISCOVERY S...		7,54	04.06. / 17:35	+2,55%	7,68	7,54	7,54
WASTE MANAGEMENT		185,66	04.06. / 17:35	-2,98%	186,66	184,04	185,66
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
WELLS FARGO + ...		53,88	04.06. / 17:35	-1,72%	54,44	53,85	53,88
XYLEM INC. ...		130,95	03.06. / 17:30	+3,38%	131,00	130,90	130,95
YUM BRANDS		129,50	04.06. / 17:35	+2,42%	129,90	127,00	129,50
ZOETIS INC. CL...		157,42	04.06. / 17:35	+3,75%	158,18	157,42	157,42

2024 Infront Financial Technology GmbH
Impressum