Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.304,72
Kurszeit	24.05.
Differenz	+36,88
Differenz (in %)	+0,70%
		– 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		5.304,72	24.05.	+27,07%	5.311,65	5.278,39	5.304,72
3M CO. ...		92,00	24.05. / 17:35	+22,71%	92,43	91,64	92,00
ABBOTT LABS		95,95	24.05. / 17:35	-0,54%	96,54	95,80	95,95
ABBVIE INC. ...		145,16	24.05. / 17:35	+15,33%	146,70	145,16	145,16
ADOBE INC.		444,00	24.05. / 17:35	+29,98%	447,40	439,30	444,00
ADVANCED MIC.D...		152,94	24.05. / 17:35	+48,71%	153,38	147,88	152,94
AFLAC INC. ...		80,38	24.05. / 17:35	+33,54%	80,38	80,38	80,38
AIR PROD. CHEM...		244,60	24.05. / 17:35	-1,96%	244,70	244,60	244,60
AIRBNB INC. ...		133,96	24.05. / 17:35	+38,32%	134,40	130,58	133,96
ALBEMARLE CORP...		116,48	24.05. / 17:35	-42,65%	116,48	113,50	116,48
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
ALPHABET INC.C...		161,34	24.05. / 17:35	+41,59%	161,90	160,10	161,34
ALPHABET INC.C...		162,68	24.05. / 17:35	+41,85%	163,18	161,68	162,68
ALTRIA GRP INC...		41,94	24.05. / 17:35	+10,41%	42,32	41,90	41,94
AMAZON.COM INC...		167,64	24.05. / 17:35	+57,17%	168,00	166,90	167,64
AMERICAN AIRLI...		12,77	24.05. / 17:35	-4,29%	12,82	12,77	12,77
AMER. EXPRESS ...		221,05	24.05. / 17:35	+55,45%	221,05	217,40	221,05
AMER.INTL GRP ...		71,79	24.05. / 17:35	+40,42%	71,79	71,79	71,79
AMERICAN WATER...		118,45	24.05. / 17:35	-9,22%	119,05	118,00	118,45
AMGEN INC. ...		282,75	24.05. / 17:35	+40,37%	284,45	281,40	282,75
APPLE INC.		175,00	24.05. / 17:35	+9,54%	175,34	172,78	175,00
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
APPLIED MATERI...		205,40	24.05. / 17:35	+78,35%	205,50	201,55	205,40
ARCHER DANIELS...		55,81	24.05. / 17:35	-13,09%	56,20	55,81	55,81
AT + T INC. ...		16,08	24.05. / 17:35	+14,59%	16,15	16,05	16,08
AUTOM. DATA PR...		230,25	24.05. / 17:35	+19,12%	230,25	229,70	230,25
BAKER HUGHES CO.		29,44	24.05. / 17:35	+13,47%	29,44	29,36	29,44
BANK AMERICA ...		36,49	24.05. / 17:35	+40,18%	36,50	35,88	36,49
BECTON, DICKIN...		211,10	24.05. / 17:35	-6,99%	214,90	211,10	211,10
BERKSH. H.B NE...		374,95	24.05. / 17:35	+25,97%	376,40	374,30	374,95
BIOGEN INC. DL...		201,70	24.05. / 17:35	-28,33%	208,90	201,60	201,70
BLACKROCK CL....		725,50	24.05. / 17:35	+20,94%	727,60	723,10	725,50
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
BOEING CO. ...		159,60	24.05. / 17:35	-15,57%	160,60	156,58	159,60
BOOKING HLDGS ...		3.488,00	24.05. / 17:35	+42,99%	3.530,00	3.468,00	3.488,00
BOSTON SCIENTI...		70,00	24.05. / 17:35	+42,39%	70,00	69,00	70,00
BRISTOL-MYERS ...		38,14	24.05. / 17:35	-34,54%	38,95	37,95	38,14
BROADCOM INC. ...		1.301,20	24.05. / 17:35	+107,18%	1.301,20	1.283,80	1.301,20
CAPITAL ONE FI...		128,00	24.05. / 17:35	+41,90%	128,00	128,00	128,00
CARRIER GLBL C...		60,14	24.05. / 17:35	+55,97%	60,14	59,38	60,14
CATERPILLAR IN...		321,50	24.05. / 17:35	+67,94%	325,00	321,50	321,50
CHEVRON CORP. ...		145,80	24.05. / 17:35	+3,77%	146,28	144,68	145,80
CISCO SYSTEMS ...		42,92	24.05. / 17:35	-1,77%	43,15	42,90	42,92
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
CITIGROUP INC....		58,72	24.05. / 17:35	+41,97%	58,98	58,07	58,72
COCA-COLA CO. ...		57,36	24.05. / 17:35	+4,53%	57,51	57,22	57,36
COLGATE-PALMOL...		86,24	24.05. / 17:35	+24,80%	86,37	86,13	86,24
COMCAST CORP. ...		35,45	24.05. / 17:35	-3,20%	35,75	35,45	35,45
CONOCOPHILLIPS...		108,42	24.05. / 17:35	+15,71%	108,76	108,34	108,42
CORNING INC. ...		33,48	24.05. / 17:35	+20,15%	33,48	33,48	33,48
CORTEVA INC. ...		51,29	24.05. / 17:35	-0,22%	51,32	51,29	51,29
COSTCO WHOLESA...		751,90	24.05. / 17:35	+70,13%	751,90	737,90	751,90
CVS HEALTH COR...		51,73	24.05. / 17:35	-15,10%	52,04	51,50	51,73
DANAHER CORP. ...		242,05	24.05. / 17:35	+28,58%	243,20	241,40	242,05
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
DEERE CO. ...		345,20	24.05. / 17:35	+6,39%	351,55	345,20	345,20
DEVON ENERGY C...		44,66	24.05. / 17:35	+2,15%	44,66	44,40	44,66
DEXCOM INC. ...		117,40	24.05. / 17:35	+9,68%	117,72	116,74	117,40
DOW INC. ...		53,04	24.05. / 17:35	+16,49%	53,04	53,04	53,04
DUPONT DE NEMO...		74,58	24.05. / 17:35	+18,13%	74,58	74,07	74,58
EBAY INC. ...		49,64	24.05. / 17:35	+22,39%	49,64	49,64	49,64
EDWARDS LIFESC...		81,21	24.05. / 17:35	+1,89%	81,29	81,09	81,21
EL. ARTS INC. ...		124,74	24.05. / 17:35	+7,40%	125,06	123,90	124,74
ELI LILLY		744,70	24.05. / 17:36	+91,44%	752,00	742,00	744,70
ENPHASE ENERGY...		116,08	24.05. / 17:35	-24,95%	116,08	108,96	116,08
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
ESTEE LAUDER C...		117,00	24.05. / 17:35	-33,35%	117,00	117,00	117,00
ETSY INC. ...		56,17	24.05. / 17:35	-29,63%	57,83	56,05	56,17
EXPEDIA GRP IN...		102,08	24.05. / 17:35	+15,79%	102,08	102,08	102,08
EXXON MOBIL CO...		104,84	24.05. / 17:35	+9,67%	106,00	104,80	104,84
FEDEX CORP. ...		228,00	24.05. / 17:35	+10,03%	230,50	228,00	228,00
FIRST SOLAR IN...		252,45	24.05. / 17:35	+23,58%	252,45	230,20	252,45
FORD MOTOR ...		11,14	24.05. / 17:35	+8,07%	11,27	11,12	11,14
FREEPORT-MCMOR...		47,53	24.05. / 17:35	+48,60%	47,89	47,32	47,53
GE AEROSPACE ...		155,00	24.05. / 17:35	+99,07%	155,00	152,00	155,00
GENL DYNAMICS ...		275,60	24.05. / 17:35	+44,50%	275,60	274,45	275,60
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
GENL MILLS ...		63,40	24.05. / 17:35	-15,87%	64,22	63,27	63,40
GENERAL MOTORS...		40,74	24.05. / 17:35	+30,12%	40,80	40,74	40,74
GILEAD SCIENCE...		60,48	24.05. / 17:35	-12,00%	61,52	60,36	60,48
GOLDMAN SACHS ...		426,90	24.05. / 17:35	+44,80%	428,40	421,95	426,90
HALLIBURTON CO...		33,27	24.05. / 17:35	+20,22%	33,34	33,17	33,27
HERSHEY CO. ...		183,86	24.05. / 17:35	-20,71%	185,60	183,86	183,86
HEWLETT PACKAR...		17,09	24.05. / 17:35	+29,13%	17,09	16,84	17,09
HOME DEPOT INC...		300,30	24.05. / 17:35	+12,87%	304,10	299,05	300,30
HONEYWELL INTL...		184,44	24.05. / 17:35	+3,78%	185,34	184,00	184,44
HP INC ...		30,28	24.05. / 17:35	+11,58%	30,33	30,18	30,28
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
IDEXX LABS INC...		479,70	24.05. / 17:35	+5,38%	479,70	479,70	479,70
ILL. TOOL WKS		221,00	24.05. / 17:35	+9,04%	221,00	221,00	221,00
ILLUMINA INC. ...		97,32	24.05. / 17:35	-49,41%	98,62	97,32	97,32
INTEL CORP. ...		28,42	24.05. / 17:35	+2,67%	28,48	27,76	28,42
INTL PAPER ...		42,37	24.05. / 17:35	+41,63%	42,37	41,18	42,37
INTL BUS. MACH...		156,92	24.05. / 17:35	+40,06%	158,58	156,92	156,92
INTUIT INC. ...		559,20	24.05. / 17:35	+46,79%	579,10	559,20	559,20
INTUITIVE SURG...		374,40	24.05. / 17:35	+30,53%	374,40	367,85	374,40
JOHNSON + JOHN...		136,72	24.05. / 17:35	-1,83%	138,80	136,56	136,72
JPMORGAN CHASE...		183,94	24.05. / 17:35	+46,52%	183,94	181,48	183,94
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
KELLANOVA CO. ...		56,36	24.05. / 17:35	-0,35%	56,50	56,36	56,36
KIMBERLY-CLARK...		121,34	24.05. / 17:35	-3,74%	121,34	121,34	121,34
KLA CORP. ...		720,10	24.05. / 17:35	+86,99%	721,50	712,20	720,10
KRAFT HEINZ CO...		33,22	24.05. / 17:35	-3,66%	33,24	33,00	33,22
KROGER CO. ...		48,82	24.05. / 17:35	+9,48%	49,01	48,82	48,82
L3HARRIS TECHS...		205,10	24.05. / 17:35	+24,13%	206,70	205,10	205,10
LAM RESEARCH C...		905,40	24.05. / 17:35	+69,90%	905,40	886,10	905,40
LINDE PLC ...		401,60	24.05. / 17:35	+22,91%	402,20	398,20	401,60
LOCKHEED MARTI...		429,60	24.05. / 17:35	+5,85%	433,05	429,60	429,60
LULULEMON ATHL...		279,45	24.05. / 17:35	-17,67%	279,45	276,65	279,45
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
MASTERCARD INC...		416,40	24.05. / 17:35	+21,13%	420,40	415,90	416,40
MCDONALDS CORP...		238,40	24.05. / 17:35	-7,04%	240,15	237,60	238,40
MEDTRONIC PLC ...		75,81	24.05. / 17:35	-3,85%	75,81	74,56	75,81
MERCK CO. ...		120,00	24.05. / 17:35	+18,36%	121,80	120,00	120,00
META PLATF. A...		439,40	24.05. / 17:35	+87,61%	442,00	429,90	439,40
MICRON TECHN. ...		119,06	24.05. / 17:36	+93,69%	119,06	116,76	119,06
MICROSOFT D...		395,05	24.05. / 17:35	+35,81%	396,00	391,30	395,05
MODERNA INC. ...		153,94	24.05. / 17:35	+18,41%	156,54	149,76	153,94
MONDELEZ INTL ...		63,23	24.05. / 17:35	-7,23%	63,61	63,16	63,23
MORGAN STANLEY...		91,84	24.05. / 17:35	+26,21%	91,85	90,72	91,84
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
MSCI INC. A ...		454,90	24.05. / 17:35	+8,98%	454,90	449,90	454,90
NASDAQ INC. ...		57,51	24.05. / 17:35	+14,43%	57,51	57,51	57,51
NETFLIX INC. ...		598,50	24.05. / 17:35	+75,79%	600,40	586,50	598,50
NEWMONT CORP. ...		38,57	24.05. / 17:35	+0,70%	38,81	38,17	38,57
NIKE INC. B		84,52	24.05. / 17:35	-15,50%	84,90	84,36	84,52
NORTHROP GRUMM...		435,50	23.05. / 17:35	+8,30%	438,40	437,40	435,50
NVIDIA CORP. ...		964,50	24.05. / 17:45	+237,30%	971,30	946,10	964,50
OCCIDENTAL PET...		57,28	24.05. / 17:35	+4,47%	57,45	56,98	57,28
ON SEMICOND. ...		67,07	24.05. / 17:35	-11,84%	67,07	66,27	67,07
ONEOK INC. (NE...		74,54	24.05. / 17:35	+44,34%	74,54	74,54	74,54
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
ORACLE CORP. ...		112,94	24.05. / 17:35	+26,07%	114,74	112,00	112,94
PALO ALTO NETW...		295,60	24.05. / 17:35	+60,53%	295,60	286,20	295,60
PARKER-HANNIFI...		487,60	24.05. / 17:35	+62,31%	488,70	484,60	487,60
PAYPAL HDGS IN...		56,84	24.05. / 17:35	-1,76%	57,18	56,46	56,84
PEPSICO INC. ...		164,74	24.05. / 17:35	+0,33%	167,22	164,24	164,74
PFIZER INC. ...		26,47	24.05. / 17:35	-22,56%	26,68	26,35	26,47
PHILIP MORRIS ...		92,00	24.05. / 17:35	+11,99%	92,36	91,94	92,00
PHILLIPS 66 ...		131,36	24.05. / 17:35	+51,10%	131,56	131,36	131,36
PROCTER GAMBLE		152,58	24.05. / 17:35	+15,23%	153,20	152,44	152,58
QUALCOMM INC. ...		193,28	24.05. / 17:36	+99,60%	194,48	187,10	193,28
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
RTX CORP. ...		97,74	24.05. / 17:35	+14,55%	98,21	97,46	97,74
S+P GLOBAL INC...		402,90	24.05. / 17:35	+20,40%	403,20	402,35	402,90
SALESFORCE INC...		252,40	24.05. / 17:35	+33,82%	254,40	247,90	252,40
SERVICENOW INC...		686,30	24.05. / 17:35	+51,58%	700,80	682,70	686,30
STARBUCKS CORP.		72,61	24.05. / 17:35	-19,95%	72,78	72,10	72,61
STATE STREET C...		69,23	24.05. / 17:35	+13,78%	69,23	69,23	69,23
SUPER MICRO CO...		810,20	24.05. / 17:35	--%	825,70	775,00	810,20
SYNOPSYS INC. ...		547,80	24.05. / 17:35	+49,86%	547,80	538,30	547,80
SYSCO CORP. ...		67,13	24.05. / 17:35	+5,88%	67,13	67,13	67,13
T-MOBILE US IN...		152,36	24.05. / 17:35	+17,48%	152,36	152,32	152,36
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
T.ROW.PR.GRP ...		108,42	24.05. / 17:35	+19,41%	108,42	108,28	108,42
TARGET CORP. ...		133,98	24.05. / 17:35	-0,98%	134,02	133,70	133,98
TESLA INC. DL ...		164,50	24.05. / 17:35	-7,80%	165,24	160,32	164,50
TEXAS INSTR. ...		183,50	24.05. / 17:35	+20,27%	184,00	182,60	183,50
THERMO FISH.SC...		536,40	24.05. / 17:35	+11,78%	543,60	535,90	536,40
TJX COS INC. ...		93,76	24.05. / 17:35	+33,50%	93,76	93,20	93,76
U.S. BANCORP ...		37,03	24.05. / 17:35	+36,67%	37,03	36,98	37,03
UBER TECH. ...		59,35	24.05. / 17:35	+61,82%	59,40	58,67	59,35
UNION PAC. ...		213,95	24.05. / 17:35	+20,34%	217,00	213,95	213,95
UTD AIRLINES H...		47,73	24.05. / 17:35	+5,97%	47,83	47,73	47,73
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
UNITEDHEALTH G...		473,25	24.05. / 17:35	+9,05%	478,50	473,00	473,25
VERIZON COMM. ...		36,40	24.05. / 17:35	+15,60%	36,53	36,32	36,40
VERTEX PHARMAC...		419,90	24.05. / 17:35	+34,60%	421,00	413,50	419,90
VIATRIS INC. ...		9,64	24.05. / 17:35	+20,42%	9,83	9,64	9,64
VISA INC. CL. ...		252,65	24.05. / 17:35	+23,95%	254,05	252,50	252,65
WALGREENS BOOT...		14,90	24.05. / 17:35	-44,93%	14,94	14,73	14,90
WALMART DL-,10		60,27	24.05. / 17:35	+33,30%	60,49	59,97	60,27
DISNEY (WALT) ...		93,75	24.05. / 17:35	+10,73%	93,75	92,90	93,75
WB DISCOVERY S...		7,13	24.05. / 17:35	-34,51%	7,16	7,06	7,13
WASTE MANAGEMENT		192,76	24.05. / 17:35	+30,00%	195,00	192,34	192,76
Name	WKN	Kurs	Zeit	Perf. 1 Jahr	Hoch	Tief	Schluss	Diff.
WELLS FARGO + ...		55,32	24.05. / 17:35	+47,51%	55,52	55,32	55,32
XYLEM INC. ...		133,50	24.05. / 17:35	+38,53%	133,50	132,85	133,50
YUM BRANDS		126,75	24.05. / 17:35	+4,69%	126,75	126,75	126,75
ZOETIS INC. CL...		157,36	24.05. / 17:35	-0,81%	158,44	157,18	157,36

2024 Infront Financial Technology GmbH
Impressum