Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.302,55
Kurszeit	21:20
Differenz	+55,87
Differenz (in %)	+1,06%
		– Wert in PKT – Vortages-Schluss

Wertentwicklung:
Aktuell
1 Woche
1 Monat
3 Monate
1 Jahr

Name	WKN	Kurs	Zeit	Diff.	Diff. %	Hoch	Tief	Schluss	Diff.
S&P 500		5.302,55	21:20	+55,87	+1,06%	5.305,64	5.263,26	5.246,68
SUPER MICRO CO...		823,10	17:35	+73,50	+9,81%	823,30	756,40	749,60
BROADCOM INC. ...		1.292,60	17:35	+46,80	+3,76%	1.292,60	1.268,40	1.245,80
IDEXX LABS INC...		499,90	17:35	+27,10	+5,73%	499,90	478,00	472,80
NVIDIA CORP. ...		866,50	17:35	+26,90	+3,20%	869,50	840,70	839,60
LAM RESEARCH C...		861,60	17:35	+24,40	+2,91%	863,10	838,10	837,20
ELI LILLY		717,50	17:35	+18,70	+2,68%	718,10	702,60	698,80
SERVICENOW INC...		687,80	17:35	+18,70	+2,79%	687,80	665,10	669,10
KLA CORP. ...		688,10	17:35	+18,20	+2,72%	688,10	674,70	669,90
SYNOPSYS INC. ...		530,60	17:35	+16,50	+3,21%	530,90	515,40	514,10
Name	WKN	Kurs	Zeit	Diff.	Diff. %	Hoch	Tief	Schluss	Diff.
INTUIT INC. ...		600,50	17:35	+15,70	+2,68%	600,50	587,00	584,80
BLACKROCK CL....		752,30	17:35	+14,00	+1,90%	753,90	740,20	738,30
INTUITIVE SURG...		364,45	17:35	+12,25	+3,48%	365,10	350,25	352,20
COSTCO WHOLESA...		724,50	17:35	+9,00	+1,26%	725,30	716,00	715,50
BIOGEN INC. DL...		214,80	17:35	+8,80	+4,27%	214,80	208,10	206,00
VERTEX PHARMAC...		400,30	17:35	+7,85	+2,00%	400,30	393,45	392,45
HOME DEPOT INC...		320,50	17:35	+7,75	+2,48%	322,55	314,35	312,75
UNITEDHEALTH G...		478,60	17:35	+7,75	+1,65%	480,45	472,65	470,85
BOOKING HLDGS ...		3.468,00	17:35	+7,00	+0,20%	3.511,00	3.465,00	3.461,00
PARKER-HANNIFI...		512,00	17:35	+6,80	+1,35%	513,00	510,20	505,20
Name	WKN	Kurs	Zeit	Diff.	Diff. %	Hoch	Tief	Schluss	Diff.
AMGEN INC. ...		291,20	17:35	+6,20	+2,18%	291,75	286,85	285,00
DANAHER CORP. ...		242,30	17:35	+5,75	+2,43%	242,30	238,55	236,55
PALO ALTO NETW...		283,15	17:35	+5,60	+2,02%	283,35	277,75	277,55
SALESFORCE INC...		260,95	17:35	+4,80	+1,87%	261,40	254,40	256,15
QUALCOMM INC. ...		178,20	17:35	+4,74	+2,73%	178,54	174,00	173,46
ORACLE CORP. ...		112,16	17:35	+4,46	+4,14%	112,44	110,72	107,70
ZOETIS INC. CL...		160,90	17:35	+4,32	+2,76%	160,90	156,30	156,58
MICROSOFT D...		387,40	17:35	+4,30	+1,12%	387,70	383,30	383,10
VISA INC. CL. ...		258,75	17:35	+4,25	+1,67%	258,90	255,55	254,50
ADOBE INC.		446,35	17:35	+4,15	+0,94%	446,35	435,80	442,20
Name	WKN	Kurs	Zeit	Diff.	Diff. %	Hoch	Tief	Schluss	Diff.
APPLIED MATERI...		197,16	17:35	+3,88	+2,01%	197,76	193,72	193,28
DEXCOM INC. ...		119,02	17:35	+3,68	+3,19%	119,02	115,50	115,34
EDWARDS LIFESC...		82,52	17:35	+3,66	+4,64%	82,52	79,61	78,86
THERMO FISH.SC...		551,80	17:35	+3,40	+0,62%	551,80	546,80	548,40
ADVANCED MIC.D...		144,90	17:35	+3,34	+2,36%	146,06	141,30	141,56
MICRON TECHN. ...		116,66	17:35	+3,10	+2,73%	117,82	115,28	113,56
FIRST SOLAR IN...		175,16	17:35	+2,98	+1,73%	176,56	173,00	172,18
MASTERCARD INC...		420,90	17:35	+2,65	+0,63%	422,70	418,25	418,25
GOLDMAN SACHS ...		426,65	17:35	+2,05	+0,48%	427,00	422,55	424,60
TEXAS INSTR. ...		178,02	17:35	+2,00	+1,14%	178,24	176,02	176,02
Name	WKN	Kurs	Zeit	Diff.	Diff. %	Hoch	Tief	Schluss	Diff.
APPLE INC.		174,50	17:35	+1,82	+1,05%	175,00	172,56	172,68
META PLATF. A...		436,20	17:35	+1,70	+0,39%	439,30	433,60	434,50
ABBVIE INC. ...		150,34	17:35	+1,68	+1,13%	150,52	149,28	148,66
MERCK CO. ...		120,00	17:35	+1,40	+1,18%	120,00	118,40	118,60
MCDONALDS CORP...		251,05	17:35	+1,30	+0,52%	251,30	249,15	249,75
BERKSH. H.B NE...		378,65	17:35	+1,30	+0,34%	381,05	377,85	377,35
UNION PAC. ...		226,85	17:35	+1,25	+0,55%	228,05	223,15	225,60
BECTON, DICKIN...		218,50	17:36	+1,10	+0,51%	218,50	216,50	217,40
ESTEE LAUDER C...		125,00	17:35	+1,00	+0,81%	125,00	125,00	124,00
PROCTER GAMBLE		152,84	17:35	+0,94	+0,62%	153,24	152,32	151,90
Name	WKN	Kurs	Zeit	Diff.	Diff. %	Hoch	Tief	Schluss	Diff.
ALPHABET INC.C...		157,50	17:35	+0,94	+0,60%	158,96	156,82	156,56
ALPHABET INC.C...		158,90	17:35	+0,92	+0,58%	160,08	158,28	157,98
L3HARRIS TECHS...		205,20	17:35	+0,90	+0,44%	205,70	204,80	204,30
SYSCO CORP. ...		70,79	17:30	+0,81	+1,16%	70,79	70,79	69,98
PHILLIPS 66 ...		133,82	17:35	+0,80	+0,60%	135,32	133,82	133,02
3M CO. ...		93,38	17:35	+0,79	+0,85%	93,38	91,49	92,59
AMER.INTL GRP ...		74,00	17:30	+0,79	+1,08%	74,00	73,31	73,21
UBER TECH. ...		60,68	17:35	+0,73	+1,22%	60,97	60,08	59,95
GENL DYNAMICS ...		271,25	17:35	+0,70	+0,26%	272,20	269,75	270,55
XYLEM INC. ...		132,30	17:35	+0,70	+0,53%	132,30	132,30	131,60
Name	WKN	Kurs	Zeit	Diff.	Diff. %	Hoch	Tief	Schluss	Diff.
EL. ARTS INC. ...		117,36	17:35	+0,68	+0,58%	117,60	115,74	116,68
INTL PAPER ...		36,96	17:35	+0,66	+1,82%	36,96	36,77	36,30
ONEOK INC. (NE...		75,54	17:35	+0,60	+0,80%	75,83	75,00	74,94
T.ROW.PR.GRP ...		106,04	17:35	+0,58	+0,55%	106,90	105,50	105,46
CATERPILLAR IN...		332,00	17:35	+0,50	+0,15%	334,50	329,50	331,50
CISCO SYSTEMS ...		45,31	17:35	+0,45	+1,01%	45,40	45,06	44,85
AMERICAN AIRLI...		13,85	17:35	+0,44	+3,25%	14,12	13,85	13,41
EXXON MOBIL CO...		108,44	17:35	+0,38	+0,35%	109,02	107,38	108,06
MORGAN STANLEY...		92,54	17:35	+0,37	+0,40%	92,54	92,21	92,17
CARRIER GLBL C...		60,55	17:35	+0,35	+0,58%	60,77	60,06	60,20
Name	WKN	Kurs	Zeit	Diff.	Diff. %	Hoch	Tief	Schluss	Diff.
NASDAQ INC. ...		56,21	17:35	+0,34	+0,61%	56,21	56,12	55,87
NEWMONT CORP. ...		39,82	17:35	+0,30	+0,77%	39,90	39,00	39,51
INTL BUS. MACH...		154,58	17:35	+0,30	+0,19%	154,96	154,54	154,28
HP INC ...		28,78	17:35	+0,28	+0,98%	28,80	28,38	28,50
GENERAL MOTORS...		41,82	17:35	+0,27	+0,66%	42,04	41,49	41,55
PFIZER INC. ...		26,48	17:35	+0,24	+0,93%	26,48	26,18	26,23
ALTRIA GRP INC...		42,10	17:35	+0,19	+0,47%	42,24	41,95	41,90
PEPSICO INC. ...		165,48	17:35	+0,14	+0,08%	166,44	165,12	165,34
COLGATE-PALMOL...		86,94	17:35	+0,12	+0,14%	87,89	86,82	86,82
STATE STREET C...		71,07	17:35	+0,12	+0,17%	71,07	71,07	70,95
Name	WKN	Kurs	Zeit	Diff.	Diff. %	Hoch	Tief	Schluss	Diff.
CORNING INC. ...		32,10	17:35	+0,10	+0,31%	32,38	32,10	32,00
EBAY INC. ...		47,99	17:35	+0,09	+0,19%	48,20	47,99	47,90
WELLS FARGO + ...		57,22	17:35	+0,09	+0,16%	57,63	57,14	57,13
AFLAC INC. ...		79,80	17:35	+0,08	+0,10%	80,16	79,48	79,72
JOHNSON + JOHN...		139,46	17:35	+0,08	+0,06%	140,40	139,12	139,38
HEWLETT PACKAR...		16,33	17:35	+0,06	+0,39%	16,35	15,90	16,27
BANK AMERICA ...		35,81	17:35	+0,06	+0,17%	36,11	35,60	35,75
PHILIP MORRIS ...		92,07	17:35	+0,06	+0,07%	93,20	92,07	92,01
ENPHASE ENERGY...		107,60	17:35	+0,06	+0,06%	111,84	105,64	107,54
MONDELEZ INTL ...		66,11	17:35	+0,05	+0,08%	66,76	66,06	66,06
Name	WKN	Kurs	Zeit	Diff.	Diff. %	Hoch	Tief	Schluss	Diff.
INTEL CORP. ...		28,49	17:35	+0,02	+0,07%	28,93	28,44	28,47
CAPITAL ONE FI...		133,00	17:35	±0,00	±0,00%	134,00	133,00	133,00
CVS HEALTH COR...		51,41	17:35	-0,01	-0,02%	51,77	51,34	51,42
HALLIBURTON CO...		34,84	15:28	-0,02	-0,04%	34,89	34,52	34,85
ABBOTT LABS		96,09	17:35	-0,04	-0,04%	96,49	95,84	96,13
COCA-COLA CO. ...		58,17	17:35	-0,05	-0,09%	58,44	58,01	58,22
AT + T INC. ...		15,91	17:35	-0,05	-0,34%	16,05	15,91	15,96
U.S. BANCORP ...		38,75	17:35	-0,06	-0,14%	38,75	38,75	38,81
UTD AIRLINES H...		50,68	17:35	-0,06	-0,12%	50,93	50,62	50,74
GILEAD SCIENCE...		62,00	17:35	-0,10	-0,16%	62,59	62,00	62,10
Name	WKN	Kurs	Zeit	Diff.	Diff. %	Hoch	Tief	Schluss	Diff.
BRISTOL-MYERS ...		41,17	17:35	-0,13	-0,30%	41,74	41,17	41,29
VERIZON COMM. ...		37,37	17:35	-0,13	-0,35%	37,69	37,37	37,50
WALMART DL-,10		55,07	17:35	-0,13	-0,24%	55,45	54,98	55,20
TJX COS INC. ...		90,96	17:35	-0,15	-0,16%	91,31	90,96	91,11
ETSY INC. ...		58,92	17:35	-0,15	-0,25%	59,54	58,87	59,07
BAKER HUGHES CO.		29,91	17:35	-0,17	-0,57%	30,36	29,61	30,08
CITIGROUP INC....		58,76	17:35	-0,21	-0,36%	59,09	58,48	58,97
OCCIDENTAL PET...		57,98	17:35	-0,22	-0,38%	58,56	57,36	58,20
YUM BRANDS		127,50	17:35	-0,25	-0,20%	127,90	127,50	127,75
AMERICAN WATER...		123,00	17:35	-0,25	-0,20%	125,70	123,00	123,25
Name	WKN	Kurs	Zeit	Diff.	Diff. %	Hoch	Tief	Schluss	Diff.
VIATRIS INC. ...		10,13	17:35	-0,25	-2,41%	10,41	10,13	10,38
FORD MOTOR ...		11,29	17:35	-0,27	-2,37%	11,62	11,27	11,56
AMER. EXPRESS ...		221,95	17:35	-0,30	-0,14%	224,40	221,80	222,25
WALGREENS BOOT...		16,63	17:35	-0,30	-1,80%	17,03	16,61	16,93
WB DISCOVERY S...		7,61	17:35	-0,35	-4,43%	7,98	7,61	7,97
KIMBERLY-CLARK...		124,18	17:35	-0,40	-0,32%	125,70	124,18	124,58
GENL MILLS ...		64,94	17:35	-0,41	-0,63%	65,94	64,84	65,35
DUPONT DE NEMO...		72,22	17:35	-0,42	-0,58%	72,62	72,22	72,64
KELLANOVA CO. ...		57,18	17:35	-0,44	-0,76%	57,92	57,16	57,62
CONOCOPHILLIPS...		111,68	17:35	-0,46	-0,41%	113,24	110,10	112,14
Name	WKN	Kurs	Zeit	Diff.	Diff. %	Hoch	Tief	Schluss	Diff.
ON SEMICOND. ...		67,67	17:35	-0,47	-0,69%	68,27	67,67	68,14
KRAFT HEINZ CO...		33,12	17:35	-0,49	-1,46%	33,54	33,12	33,61
AMAZON.COM INC...		170,98	17:41	-0,50	-0,29%	173,10	168,76	171,48
BOSTON SCIENTI...		67,00	14.05. / 17:35	-0,50	-0,74%	67,00	67,00	67,00
JPMORGAN CHASE...		184,68	17:35	-0,50	-0,27%	187,00	184,68	185,18
DOW INC. ...		54,64	17:35	-0,51	-0,92%	55,13	54,64	55,15
KROGER CO. ...		50,38	17:35	-0,53	-1,04%	51,05	50,33	50,91
MEDTRONIC PLC ...		77,12	17:35	-0,54	-0,70%	78,14	77,12	77,66
COMCAST CORP. ...		36,11	17:35	-0,55	-1,50%	36,99	36,02	36,66
HONEYWELL INTL...		187,62	17:35	-0,58	-0,31%	189,52	187,50	188,20
Name	WKN	Kurs	Zeit	Diff.	Diff. %	Hoch	Tief	Schluss	Diff.
T-MOBILE US IN...		150,24	17:35	-0,64	-0,42%	150,64	149,68	150,88
DEVON ENERGY C...		45,50	17:35	-0,66	-1,44%	45,70	45,50	46,17
RTX CORP. ...		97,08	17:35	-0,68	-0,70%	98,44	97,00	97,76
AUTOM. DATA PR...		227,30	17:35	-0,70	-0,31%	227,60	227,30	228,00
FREEPORT-MCMOR...		48,73	17:35	-0,74	-1,50%	50,66	48,13	49,47
STARBUCKS CORP.		69,66	17:35	-0,75	-1,07%	70,59	69,45	70,41
CORTEVA INC. ...		52,62	17:35	-0,75	-1,41%	53,35	52,62	53,37
TARGET CORP. ...		146,46	17:35	-0,84	-0,57%	147,36	146,46	147,30
AIR PROD. CHEM...		230,70	17:35	-0,90	-0,39%	231,80	229,00	231,60
GE AEROSPACE ...		147,50	17:35	-1,00	-0,67%	148,00	147,00	148,50
Name	WKN	Kurs	Zeit	Diff.	Diff. %	Hoch	Tief	Schluss	Diff.
PAYPAL HDGS IN...		58,79	17:35	-1,01	-1,69%	60,21	58,55	59,80
EXPEDIA GRP IN...		103,58	17:35	-1,08	-1,03%	105,20	103,46	104,66
WASTE MANAGEMENT		192,70	17:35	-1,14	-0,59%	195,18	192,70	193,84
DEERE CO. ...		382,35	17:35	-1,35	-0,35%	382,35	379,85	383,70
NIKE INC. B		84,89	17:35	-1,52	-1,76%	86,62	84,70	86,41
ARCHER DANIELS...		55,67	17:35	-1,63	-2,84%	57,01	55,67	57,30
LINDE PLC ...		397,40	17:35	-1,80	-0,45%	403,20	395,80	399,20
CHEVRON CORP. ...		149,60	17:35	-1,92	-1,27%	152,30	147,96	151,52
MSCI INC. A ...		448,40	17:35	-2,00	-0,44%	453,60	448,40	450,40
S+P GLOBAL INC...		399,20	17:35	-2,05	-0,51%	399,35	396,30	401,25
Name	WKN	Kurs	Zeit	Diff.	Diff. %	Hoch	Tief	Schluss	Diff.
LULULEMON ATHL...		321,05	17:35	-2,35	-0,73%	327,50	319,65	323,40
ILL. TOOL WKS		229,70	17:35	-2,40	-1,03%	233,30	229,70	232,10
HERSHEY CO. ...		191,08	17:35	-2,60	-1,34%	194,00	191,08	193,68
AIRBNB INC. ...		133,68	17:35	-3,00	-2,19%	135,92	133,30	136,68
ILLUMINA INC. ...		104,84	17:35	-3,32	-3,07%	108,58	104,84	108,16
DISNEY (WALT) ...		94,10	17:35	-3,37	-3,46%	97,73	93,31	97,47
TESLA INC. DL ...		161,08	17:35	-3,50	-2,13%	167,46	159,70	164,58
MODERNA INC. ...		115,72	17:35	-3,76	-3,15%	118,64	115,30	119,48
LOCKHEED MARTI...		428,10	17:35	-5,00	-1,15%	432,30	428,10	433,10
BOEING CO. ...		162,82	17:35	-6,12	-3,62%	166,16	162,28	168,94
Name	WKN	Kurs	Zeit	Diff.	Diff. %	Hoch	Tief	Schluss	Diff.
NETFLIX INC. ...		562,80	17:35	-7,60	-1,33%	575,70	562,80	570,40
FEDEX CORP. ...		239,15	17:35	-7,70	-3,12%	239,90	238,90	246,85
NORTHROP GRUMM...		431,30	17:35	-8,30	-1,89%	436,80	431,10	439,60
ALBEMARLE CORP...		117,28	17:35	-8,38	-6,67%	127,12	117,28	125,66

2024 Infront Financial Technology GmbH
Impressum