Kursliste - S&P 500 (XETRA)
S&P 500 |
WKN |
|
|
Börse | S&P Indizes |
Aktueller Kurs | 5.303,27 |
Kurszeit | 22:05 |
Differenz | +6,17 |
Differenz (in %) | +0,12% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
S&P 500 |
|
5.303,27 |
22:05 |
+28,33% |
5.305,45 |
5.283,59 |
5.297,10 |
|
|
3M CO. ... |
|
97,11 |
17:35 |
+28,78% |
97,15 |
95,75 |
96,13 |
|
|
ABBOTT LABS |
|
95,86 |
17:35 |
-2,84% |
97,01 |
95,86 |
96,58 |
|
|
ABBVIE INC. ... |
|
152,08 |
17:35 |
+14,33% |
152,30 |
150,90 |
149,68 |
|
|
ADOBE INC. |
|
444,55 |
17:35 |
+41,83% |
447,45 |
443,65 |
446,20 |
|
|
ADVANCED MIC.D... |
|
153,52 |
17:35 |
+65,00% |
156,30 |
149,24 |
153,20 |
|
|
AFLAC INC. ... |
|
80,94 |
17:35 |
+33,91% |
80,94 |
80,60 |
80,92 |
|
|
AIR PROD. CHEM... |
|
237,70 |
17:35 |
-7,41% |
237,70 |
235,60 |
235,00 |
|
|
AIRBNB INC. ... |
|
135,28 |
17:35 |
+37,07% |
135,78 |
134,92 |
135,38 |
|
|
ALBEMARLE CORP... |
|
122,78 |
17:35 |
-37,04% |
123,72 |
118,42 |
117,62 |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
ALPHABET INC.C... |
|
161,46 |
17:35 |
+44,35% |
162,04 |
159,90 |
160,84 |
|
|
ALPHABET INC.C... |
|
162,64 |
17:35 |
+45,14% |
163,08 |
161,02 |
162,08 |
|
|
ALTRIA GRP INC... |
|
42,33 |
17:35 |
+10,06% |
42,55 |
42,31 |
42,39 |
|
|
AMAZON.COM INC... |
|
169,78 |
17:35 |
+68,19% |
170,52 |
169,00 |
171,20 |
|
|
AMERICAN AIRLI... |
|
13,77 |
17:35 |
+4,16% |
13,77 |
13,65 |
13,60 |
|
|
AMER. EXPRESS ... |
|
223,30 |
17:35 |
+63,96% |
223,80 |
221,75 |
223,35 |
|
|
AMER.INTL GRP ... |
|
73,13 |
17:35 |
+57,07% |
73,13 |
73,13 |
73,20 |
|
|
AMERICAN WATER... |
|
123,30 |
17:35 |
-5,92% |
124,25 |
122,90 |
122,75 |
|
|
AMGEN INC. ... |
|
285,75 |
17:35 |
+40,64% |
291,70 |
285,75 |
288,65 |
|
|
APPLE INC. |
|
174,44 |
17:35 |
+10,68% |
175,76 |
174,38 |
174,72 |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
APPLIED MATERI... |
|
196,88 |
17:35 |
+82,27% |
200,90 |
194,24 |
199,84 |
|
|
ARCHER DANIELS... |
|
56,40 |
17:35 |
-17,42% |
56,63 |
56,37 |
56,83 |
|
|
AT + T INC. ... |
|
15,90 |
17:35 |
+11,93% |
16,05 |
15,90 |
15,86 |
|
|
AUTOM. DATA PR... |
|
229,90 |
17:35 |
+18,60% |
230,10 |
229,90 |
229,50 |
|
|
BAKER HUGHES CO. |
|
30,53 |
17:35 |
+19,81% |
30,58 |
30,04 |
30,35 |
|
|
BANK AMERICA ... |
|
36,09 |
17:35 |
+45,13% |
36,26 |
36,03 |
36,00 |
|
|
BECTON, DICKIN... |
|
216,90 |
17:35 |
-3,76% |
216,90 |
216,50 |
218,90 |
|
|
BERKSH. H.B NE... |
|
381,75 |
17:35 |
+27,38% |
383,05 |
380,70 |
382,50 |
|
|
BIOGEN INC. DL... |
|
210,20 |
17:35 |
-24,74% |
210,30 |
210,20 |
215,30 |
|
|
BLACKROCK CL.... |
|
743,70 |
17:35 |
+30,00% |
745,60 |
741,80 |
748,10 |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
BOEING CO. ... |
|
167,12 |
17:44 |
-12,55% |
169,14 |
167,12 |
167,98 |
|
|
BOOKING HLDGS ... |
|
3.421,00 |
17:35 |
+42,07% |
3.463,00 |
3.421,00 |
3.486,00 |
|
|
BOSTON SCIENTI... |
|
68,50 |
17:35 |
+35,27% |
68,50 |
68,50 |
69,00 |
|
|
BRISTOL-MYERS ... |
|
40,29 |
17:43 |
-31,30% |
40,91 |
40,27 |
40,24 |
|
|
BROADCOM INC. ... |
|
1.289,20 |
17:35 |
+127,16% |
1.309,40 |
1.288,00 |
1.325,40 |
|
|
CAPITAL ONE FI... |
|
130,00 |
17:35 |
+66,44% |
130,00 |
130,00 |
131,00 |
|
|
CARRIER GLBL C... |
|
59,95 |
17:35 |
+57,61% |
59,96 |
59,95 |
60,47 |
|
|
CATERPILLAR IN... |
|
325,50 |
17:35 |
+73,83% |
326,50 |
322,00 |
325,50 |
|
|
CHEVRON CORP. ... |
|
149,10 |
17:35 |
+7,06% |
149,22 |
148,20 |
148,00 |
|
|
CISCO SYSTEMS ... |
|
44,36 |
17:35 |
+8,03% |
44,82 |
44,29 |
44,73 |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
CITIGROUP INC.... |
|
59,16 |
17:35 |
+44,86% |
59,47 |
58,95 |
59,17 |
|
|
COCA-COLA CO. ... |
|
58,11 |
17:35 |
+1,99% |
58,53 |
58,01 |
58,56 |
|
|
COLGATE-PALMOL... |
|
86,57 |
17:35 |
+19,46% |
87,38 |
86,44 |
87,11 |
|
|
COMCAST CORP. ... |
|
36,05 |
17:35 |
+0,36% |
36,05 |
36,05 |
35,98 |
|
|
CONOCOPHILLIPS... |
|
110,66 |
17:35 |
+26,38% |
110,90 |
109,92 |
111,16 |
|
|
CORNING INC. ... |
|
32,44 |
17:35 |
+16,61% |
32,44 |
32,30 |
32,25 |
|
|
CORTEVA INC. ... |
|
51,70 |
17:35 |
+0,52% |
51,70 |
51,70 |
51,91 |
|
|
COSTCO WHOLESA... |
|
728,80 |
17:35 |
+61,40% |
735,30 |
727,70 |
738,40 |
|
|
CVS HEALTH COR... |
|
52,73 |
17:35 |
-15,37% |
53,41 |
52,60 |
52,98 |
|
|
DANAHER CORP. ... |
|
243,75 |
17:35 |
+31,57% |
245,30 |
243,35 |
243,05 |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
DEERE CO. ... |
|
360,80 |
17:35 |
+13,14% |
365,40 |
360,70 |
369,20 |
|
|
DEVON ENERGY C... |
|
45,21 |
17:35 |
+9,34% |
45,37 |
45,21 |
45,70 |
|
|
DEXCOM INC. ... |
|
121,16 |
17:35 |
+6,23% |
121,16 |
121,16 |
120,48 |
|
|
DOW INC. ... |
|
54,29 |
17:35 |
+21,59% |
54,29 |
54,29 |
54,31 |
|
|
DUPONT DE NEMO... |
|
72,93 |
17:35 |
+22,54% |
73,21 |
72,43 |
71,50 |
|
|
EBAY INC. ... |
|
47,24 |
17:35 |
+17,97% |
47,26 |
47,24 |
48,08 |
|
|
EDWARDS LIFESC... |
|
81,79 |
17:35 |
+0,61% |
82,91 |
81,79 |
83,06 |
|
|
EL. ARTS INC. ... |
|
116,82 |
17:35 |
+2,73% |
118,84 |
116,82 |
117,88 |
|
|
ELI LILLY |
|
708,60 |
17:35 |
+82,27% |
714,30 |
705,70 |
712,70 |
|
|
ENPHASE ENERGY... |
|
107,74 |
17:35 |
-30,17% |
108,24 |
105,82 |
106,10 |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
ESTEE LAUDER C... |
|
124,50 |
17:35 |
-31,35% |
124,50 |
124,50 |
127,00 |
|
|
ETSY INC. ... |
|
59,58 |
17:35 |
-33,46% |
59,58 |
58,71 |
58,71 |
|
|
EXPEDIA GRP IN... |
|
104,98 |
17:35 |
+22,52% |
104,98 |
104,36 |
104,46 |
|
|
EXXON MOBIL CO... |
|
109,28 |
17:35 |
+15,57% |
109,30 |
108,50 |
109,42 |
|
|
FEDEX CORP. ... |
|
236,20 |
17:35 |
+18,77% |
236,20 |
236,20 |
238,75 |
|
|
FIRST SOLAR IN... |
|
182,30 |
17:35 |
-12,01% |
182,30 |
178,40 |
177,30 |
|
|
FORD MOTOR ... |
|
11,34 |
17:35 |
+11,81% |
11,42 |
11,34 |
11,41 |
|
|
FREEPORT-MCMOR... |
|
49,40 |
17:35 |
+50,70% |
49,45 |
48,07 |
48,48 |
|
|
GE AEROSPACE ... |
|
147,50 |
17:35 |
+104,52% |
149,00 |
147,50 |
149,50 |
|
|
GENL DYNAMICS ... |
|
272,45 |
17:35 |
+43,15% |
274,25 |
271,95 |
272,55 |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
GENL MILLS ... |
|
65,53 |
17:35 |
-18,72% |
65,59 |
65,53 |
65,01 |
|
|
GENERAL MOTORS... |
|
42,12 |
17:35 |
+42,43% |
42,50 |
42,12 |
42,24 |
|
|
GILEAD SCIENCE... |
|
62,19 |
17:35 |
-10,18% |
62,60 |
62,02 |
62,40 |
|
|
GOLDMAN SACHS ... |
|
429,70 |
17:35 |
+49,01% |
433,90 |
428,25 |
429,35 |
|
|
HALLIBURTON CO... |
|
34,52 |
17:35 |
+32,69% |
34,52 |
34,52 |
34,22 |
|
|
HERSHEY CO. ... |
|
191,06 |
17:35 |
-21,45% |
193,00 |
190,72 |
190,12 |
|
|
HEWLETT PACKAR... |
|
16,40 |
17:35 |
+31,72% |
16,51 |
16,37 |
16,60 |
|
|
HOME DEPOT INC... |
|
314,15 |
17:35 |
+23,59% |
316,55 |
314,15 |
317,70 |
|
|
HONEYWELL INTL... |
|
189,48 |
17:35 |
+6,87% |
191,22 |
189,40 |
189,90 |
|
|
HP INC ... |
|
28,66 |
17:35 |
+10,75% |
28,68 |
28,41 |
28,81 |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
IDEXX LABS INC... |
|
497,30 |
17:35 |
+11,14% |
497,30 |
497,30 |
497,30 |
|
|
ILL. TOOL WKS |
|
229,00 |
17:35 |
+11,01% |
231,20 |
229,00 |
228,80 |
|
|
ILLUMINA INC. ... |
|
103,68 |
17:35 |
-44,00% |
106,00 |
103,68 |
105,54 |
|
|
INTEL CORP. ... |
|
29,33 |
17:35 |
+7,09% |
29,67 |
29,25 |
29,15 |
|
|
INTL PAPER ... |
|
37,47 |
17:35 |
+33,93% |
37,47 |
37,12 |
37,02 |
|
|
INTL BUS. MACH... |
|
154,52 |
17:35 |
+42,51% |
155,82 |
154,48 |
155,80 |
|
|
INTUIT INC. ... |
|
604,40 |
17:35 |
+55,96% |
604,60 |
602,00 |
604,20 |
|
|
INTUITIVE SURG... |
|
363,90 |
17:35 |
+29,33% |
367,40 |
363,90 |
367,45 |
|
|
JOHNSON + JOHN... |
|
141,52 |
17:35 |
-2,28% |
142,54 |
141,04 |
140,74 |
|
|
JPMORGAN CHASE... |
|
187,94 |
17:35 |
+52,63% |
188,46 |
186,16 |
187,76 |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
KELLANOVA CO. ... |
|
56,66 |
17:35 |
-1,70% |
57,48 |
56,66 |
56,88 |
|
|
KIMBERLY-CLARK... |
|
123,28 |
17:35 |
-2,57% |
123,28 |
123,28 |
123,92 |
|
|
KLA CORP. ... |
|
690,60 |
17:35 |
+91,08% |
692,40 |
687,50 |
700,70 |
|
|
KRAFT HEINZ CO... |
|
33,07 |
17:35 |
-3,94% |
33,50 |
33,00 |
33,22 |
|
|
KROGER CO. ... |
|
49,69 |
17:35 |
+14,73% |
49,69 |
49,64 |
50,52 |
|
|
L3HARRIS TECHS... |
|
204,50 |
17:35 |
+22,05% |
206,50 |
203,60 |
204,50 |
|
|
LAM RESEARCH C... |
|
852,30 |
17:35 |
+74,76% |
875,50 |
852,30 |
874,20 |
|
|
LINDE PLC ... |
|
397,00 |
17:36 |
+19,17% |
399,00 |
393,60 |
395,60 |
|
|
LOCKHEED MARTI... |
|
426,80 |
17:35 |
+5,95% |
429,50 |
426,40 |
427,60 |
|
|
LULULEMON ATHL... |
|
310,20 |
17:35 |
-7,48% |
312,80 |
310,20 |
314,20 |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
MASTERCARD INC... |
|
423,25 |
17:35 |
+22,07% |
424,25 |
422,10 |
426,95 |
|
|
MCDONALDS CORP... |
|
250,60 |
17:35 |
-5,64% |
252,70 |
250,45 |
252,65 |
|
|
MEDTRONIC PLC ... |
|
78,45 |
17:35 |
-3,42% |
79,16 |
78,42 |
78,39 |
|
|
MERCK CO. ... |
|
120,40 |
17:35 |
+12,61% |
121,60 |
120,00 |
120,40 |
|
|
META PLATF. A... |
|
433,45 |
17:35 |
+102,36% |
436,25 |
431,65 |
436,80 |
|
|
MICRON TECHN. ... |
|
117,24 |
17:35 |
+100,80% |
119,20 |
116,66 |
119,12 |
|
|
MICROSOFT D... |
|
386,05 |
17:35 |
+37,48% |
390,25 |
384,70 |
390,55 |
|
|
MODERNA INC. ... |
|
121,76 |
17:35 |
+0,13% |
122,38 |
119,56 |
120,28 |
|
|
MONDELEZ INTL ... |
|
65,87 |
17:35 |
-5,48% |
66,40 |
65,85 |
65,91 |
|
|
MORGAN STANLEY... |
|
92,03 |
17:35 |
+26,44% |
92,03 |
91,57 |
91,78 |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
MSCI INC. A ... |
|
463,20 |
17:35 |
+8,70% |
463,20 |
459,10 |
461,90 |
|
|
NASDAQ INC. ... |
|
57,05 |
17:35 |
+12,24% |
57,65 |
57,02 |
56,02 |
|
|
NETFLIX INC. ... |
|
569,70 |
17:35 |
+81,43% |
575,50 |
562,40 |
565,30 |
|
|
NEWMONT CORP. ... |
|
40,02 |
17:35 |
-3,69% |
40,40 |
39,29 |
39,69 |
|
|
NIKE INC. B |
|
84,80 |
17:35 |
-21,87% |
85,03 |
84,20 |
85,05 |
|
|
NORTHROP GRUMM... |
|
432,20 |
17:35 |
+8,69% |
437,80 |
431,90 |
432,40 |
|
|
NVIDIA CORP. ... |
|
860,60 |
17:35 |
+228,33% |
875,00 |
857,00 |
878,20 |
|
|
OCCIDENTAL PET... |
|
58,04 |
17:35 |
+8,52% |
58,28 |
57,90 |
57,84 |
|
|
ON SEMICOND. ... |
|
67,85 |
17:35 |
-9,74% |
67,89 |
67,24 |
67,74 |
|
|
ONEOK INC. (NE... |
|
75,77 |
17:35 |
+49,23% |
75,77 |
75,77 |
75,83 |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
ORACLE CORP. ... |
|
113,12 |
17:35 |
+26,57% |
113,12 |
112,08 |
112,22 |
|
|
PALO ALTO NETW... |
|
292,65 |
17:35 |
+65,16% |
293,70 |
289,60 |
289,85 |
|
|
PARKER-HANNIFI... |
|
498,50 |
17:35 |
+72,44% |
498,50 |
498,50 |
499,20 |
|
|
PAYPAL HDGS IN... |
|
59,45 |
17:35 |
+3,39% |
59,50 |
58,76 |
58,88 |
|
|
PEPSICO INC. ... |
|
168,20 |
17:35 |
-4,91% |
169,32 |
167,84 |
167,20 |
|
|
PFIZER INC. ... |
|
26,27 |
17:35 |
-18,36% |
26,82 |
26,24 |
26,44 |
|
|
PHILIP MORRIS ... |
|
92,28 |
17:35 |
+12,12% |
93,19 |
92,20 |
92,99 |
|
|
PHILLIPS 66 ... |
|
133,86 |
17:35 |
+59,09% |
134,42 |
133,10 |
134,46 |
|
|
PROCTER GAMBLE |
|
153,80 |
17:35 |
+9,34% |
155,22 |
153,80 |
154,30 |
|
|
QUALCOMM INC. ... |
|
179,26 |
17:35 |
+89,59% |
179,32 |
177,16 |
178,80 |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
RTX CORP. ... |
|
97,29 |
17:30 |
+12,42% |
97,29 |
95,90 |
96,74 |
|
|
S+P GLOBAL INC... |
|
402,65 |
17:35 |
+22,35% |
403,05 |
402,65 |
405,25 |
|
|
SALESFORCE INC... |
|
263,10 |
17:35 |
+38,98% |
264,15 |
261,55 |
264,50 |
|
|
SERVICENOW INC... |
|
702,50 |
17:35 |
+62,09% |
705,90 |
695,30 |
706,30 |
|
|
STARBUCKS CORP. |
|
70,57 |
17:35 |
-27,79% |
70,57 |
69,16 |
68,60 |
|
|
STATE STREET C... |
|
71,26 |
17:35 |
+17,54% |
71,26 |
71,26 |
71,55 |
|
|
SUPER MICRO CO... |
|
836,30 |
17:35 |
--% |
853,00 |
826,20 |
866,10 |
|
|
SYNOPSYS INC. ... |
|
523,50 |
17:35 |
+56,43% |
527,70 |
522,20 |
527,80 |
|
|
SYSCO CORP. ... |
|
69,82 |
17:35 |
+6,21% |
69,82 |
69,82 |
70,34 |
|
|
T-MOBILE US IN... |
|
150,64 |
17:35 |
+14,33% |
151,22 |
150,64 |
150,14 |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
T.ROW.PR.GRP ... |
|
107,02 |
17:35 |
+13,63% |
107,02 |
106,92 |
106,14 |
|
|
TARGET CORP. ... |
|
146,66 |
17:35 |
+3,22% |
146,66 |
146,66 |
149,22 |
|
|
TESLA INC. DL ... |
|
163,66 |
17:35 |
+3,86% |
164,00 |
159,30 |
160,24 |
|
|
TEXAS INSTR. ... |
|
179,76 |
17:35 |
+22,26% |
180,36 |
178,58 |
179,68 |
|
|
THERMO FISH.SC... |
|
547,70 |
17:35 |
+15,00% |
549,40 |
546,20 |
552,10 |
|
|
TJX COS INC. ... |
|
91,10 |
17:35 |
+27,01% |
91,10 |
91,10 |
91,34 |
|
|
U.S. BANCORP ... |
|
38,27 |
17:35 |
+49,89% |
38,54 |
38,27 |
38,49 |
|
|
UBER TECH. ... |
|
60,64 |
17:35 |
+68,68% |
61,34 |
60,64 |
61,53 |
|
|
UNION PAC. ... |
|
224,20 |
17:35 |
+27,15% |
226,95 |
224,20 |
226,35 |
|
|
UTD AIRLINES H... |
|
51,04 |
17:35 |
+21,65% |
51,40 |
50,05 |
50,66 |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
UNITEDHEALTH G... |
|
480,60 |
17:35 |
+8,97% |
483,95 |
479,90 |
485,05 |
|
|
VERIZON COMM. ... |
|
36,98 |
17:35 |
+17,90% |
37,19 |
36,98 |
37,02 |
|
|
VERTEX PHARMAC... |
|
407,60 |
17:35 |
+24,55% |
408,00 |
405,30 |
402,10 |
|
|
VIATRIS INC. ... |
|
10,13 |
17:35 |
+23,11% |
10,30 |
10,06 |
10,28 |
|
|
VISA INC. CL. ... |
|
258,05 |
17:35 |
+23,14% |
258,80 |
256,45 |
258,50 |
|
|
WALGREENS BOOT... |
|
16,83 |
17:35 |
-37,98% |
16,94 |
16,74 |
16,61 |
|
|
WALMART DL-,10 |
|
59,24 |
17:35 |
+19,22% |
59,43 |
58,70 |
58,25 |
|
|
DISNEY (WALT) ... |
|
94,91 |
17:35 |
+11,60% |
95,86 |
94,84 |
95,33 |
|
|
WB DISCOVERY S... |
|
7,43 |
17:35 |
-32,70% |
7,61 |
7,41 |
7,49 |
|
|
WASTE MANAGEMENT |
|
192,66 |
17:35 |
+26,56% |
195,00 |
192,66 |
193,46 |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
WELLS FARGO + ... |
|
56,21 |
17:35 |
+65,34% |
56,44 |
56,21 |
57,14 |
|
|
XYLEM INC. ... |
|
131,45 |
17:35 |
+39,25% |
132,00 |
131,45 |
131,15 |
|
|
YUM BRANDS |
|
127,85 |
16.05. / 17:30 |
+2,52% |
127,85 |
127,85 |
127,85 |
|
|
ZOETIS INC. CL... |
|
159,92 |
17:35 |
-3,44% |
160,50 |
159,92 |
160,24 |
|