Kursliste - S&P 500 (XETRA)

S&P 500
WKN
Börse	S&P Indizes
Aktueller Kurs	5.321,41
Kurszeit	21.05.
Differenz	+13,28
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 Monat	Hoch	Tief	Schluss	Diff.
S&P 500		5.321,41	21.05.	+6,86%	5.324,32	5.297,87	5.321,41
3M CO. ...		95,00	09:04	+14,06%	95,01	95,00	96,34
ABBOTT LABS		95,00	21.05. / 17:35	-5,20%	95,34	94,85	95,00
ABBVIE INC. ...		151,10	09:04	-1,00%	151,10	151,10	150,84
ADOBE INC.		444,60	09:04	+1,16%	444,60	444,60	442,90
ADVANCED MIC.D...		151,90	09:04	+9,49%	151,90	151,82	151,54
AFLAC INC. ...		80,70	21.05. / 17:35	+7,22%	80,70	79,88	80,70
AIR PROD. CHEM...		243,20	21.05. / 17:35	+11,04%	245,00	242,40	243,20
AIRBNB INC. ...		133,04	09:04	-10,18%	133,04	133,04	133,56
ALBEMARLE CORP...		116,98	09:04	+10,91%	116,98	116,98	117,70
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
ALPHABET INC.C...		163,98	09:05	+12,54%	163,98	163,72	163,46
ALPHABET INC.C...		165,20	09:05	+12,39%	165,36	165,20	164,96
ALTRIA GRP INC...		42,68	09:04	+8,31%	42,68	42,68	42,48
AMAZON.COM INC...		168,74	09:04	-0,73%	168,74	168,62	167,20
AMERICAN AIRLI...		13,15	21.05. / 17:35	+8,89%	13,42	13,14	13,15
AMER. EXPRESS ...		223,10	09:04	+5,80%	223,10	223,10	223,70
AMER.INTL GRP ...		72,89	21.05. / 17:35	+5,86%	72,89	72,22	72,89
AMERICAN WATER...		122,55	21.05. / 17:35	+10,71%	122,85	122,30	122,55
AMGEN INC. ...		288,25	21.05. / 17:35	+16,86%	290,50	287,70	288,25
APPLE INC.		176,96	09:04	+13,97%	177,02	176,96	177,16
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
APPLIED MATERI...		203,05	09:04	+12,88%	203,05	203,05	201,75
ARCHER DANIELS...		56,36	21.05. / 17:35	-3,32%	56,36	55,64	56,36
AT + T INC. ...		15,94	09:04	+5,25%	15,94	15,94	15,86
AUTOM. DATA PR...		231,80	21.05. / 17:35	+1,60%	231,80	231,80	231,80
BAKER HUGHES CO.		30,73	21.05. / 17:35	+1,97%	30,73	30,73	30,73
BANK AMERICA ...		36,40	09:04	+4,77%	36,40	36,22	36,14
BECTON, DICKIN...		217,80	21.05. / 17:35	-1,32%	217,80	215,70	217,80
BERKSH. H.B NE...		381,95	09:04	+0,71%	381,95	381,95	382,10
BIOGEN INC. DL...		209,10	21.05. / 17:35	+18,12%	213,20	209,10	209,10
BLACKROCK CL....		737,10	21.05. / 17:35	+6,31%	742,90	737,00	737,10
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
BOEING CO. ...		170,42	09:04	+7,94%	170,42	170,42	170,34
BOOKING HLDGS ...		3.497,00	21.05. / 17:35	+6,00%	3.504,00	3.430,00	3.497,00
BOSTON SCIENTI...		70,00	21.05. / 17:35	+10,24%	70,00	69,50	70,00
BRISTOL-MYERS ...		39,00	09:04	-11,08%	39,10	39,00	39,46
BROADCOM INC. ...		1.295,20	21.05. / 17:42	+12,58%	1.304,20	1.284,40	1.295,20
CAPITAL ONE FI...		130,00	21.05. / 17:35	+2,77%	130,00	130,00	130,00
CARRIER GLBL C...		61,21	21.05. / 17:35	+18,53%	61,24	60,54	61,21
CATERPILLAR IN...		331,50	21.05. / 17:35	+0,45%	335,50	331,50	331,50
CHEVRON CORP. ...		147,24	09:04	+0,99%	147,24	147,24	148,12
CISCO SYSTEMS ...		43,26	09:04	-3,47%	43,27	43,26	43,35
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
CITIGROUP INC....		59,54	09:04	+7,23%	59,55	59,54	59,09
COCA-COLA CO. ...		57,87	09:04	+3,87%	57,87	57,87	57,68
COLGATE-PALMOL...		87,31	21.05. / 17:35	+8,30%	87,31	86,65	87,31
COMCAST CORP. ...		36,37	21.05. / 17:35	-3,44%	36,37	36,00	36,37
CONOCOPHILLIPS...		110,76	09:05	-7,46%	110,76	110,76	111,80
CORNING INC. ...		33,14	21.05. / 17:35	+11,47%	33,14	32,60	33,14
CORTEVA INC. ...		52,09	21.05. / 17:35	+2,26%	52,09	52,09	52,09
COSTCO WHOLESA...		733,80	21.05. / 17:35	+11,51%	735,30	729,30	733,80
CVS HEALTH COR...		52,68	21.05. / 17:35	-18,78%	53,06	52,40	52,68
DANAHER CORP. ...		246,10	21.05. / 17:35	+11,32%	246,15	244,80	246,10
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
DEERE CO. ...		357,00	09:04	-3,23%	357,40	357,00	356,60
DEVON ENERGY C...		46,09	21.05. / 17:35	-5,75%	46,09	45,54	46,09
DEXCOM INC. ...		120,44	21.05. / 17:35	-2,76%	120,44	119,64	120,44
DOW INC. ...		54,37	21.05. / 17:35	+2,59%	54,76	54,30	54,37
DUPONT DE NEMO...		73,38	21.05. / 17:35	+5,96%	73,38	72,84	73,38
EBAY INC. ...		48,12	21.05. / 17:35	-1,01%	48,12	47,00	48,12
EDWARDS LIFESC...		83,18	21.05. / 17:35	+2,73%	83,36	82,20	83,18
EL. ARTS INC. ...		118,04	21.05. / 17:35	-1,21%	118,04	117,74	118,04
ELI LILLY		740,00	09:05	+5,18%	741,60	740,00	740,00
ENPHASE ENERGY...		102,50	21.05. / 17:35	+2,26%	104,46	102,46	102,50
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
ESTEE LAUDER C...		121,00	21.05. / 17:35	-9,23%	121,00	119,50	121,00
ETSY INC. ...		58,85	09:04	-4,49%	58,85	58,85	58,87
EXPEDIA GRP IN...		103,08	21.05. / 17:35	-13,70%	105,08	103,08	103,08
EXXON MOBIL CO...		108,36	09:04	-1,10%	108,36	108,18	109,40
FEDEX CORP. ...		232,90	21.05. / 17:35	-5,54%	233,80	232,90	232,90
FIRST SOLAR IN...		189,40	21.05. / 17:35	+8,92%	189,66	179,64	189,40
FORD MOTOR ...		11,18	09:04	+0,80%	11,18	11,18	11,16
FREEPORT-MCMOR...		49,85	09:04	+6,85%	49,85	49,85	50,19
GE AEROSPACE ...		147,50	21.05. / 17:35	+1,03%	148,00	145,50	147,50
GENL DYNAMICS ...		276,45	21.05. / 17:35	+2,06%	277,90	274,20	276,45
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
GENL MILLS ...		64,90	09:04	+0,08%	64,90	64,90	65,42
GENERAL MOTORS...		41,18	21.05. / 17:35	+5,43%	41,50	41,18	41,18
GILEAD SCIENCE...		62,02	09:04	+0,06%	62,02	62,02	61,76
GOLDMAN SACHS ...		433,15	21.05. / 17:35	+13,60%	433,15	425,65	433,15
HALLIBURTON CO...		35,17	21.05. / 17:35	-4,82%	35,23	34,73	35,17
HERSHEY CO. ...		190,88	21.05. / 17:35	+12,21%	191,80	190,88	190,88
HEWLETT PACKAR...		16,33	21.05. / 17:35	+4,05%	16,38	16,33	16,33
HOME DEPOT INC...		309,45	09:04	-0,10%	309,45	309,45	307,70
HONEYWELL INTL...		187,70	21.05. / 17:35	+4,73%	188,36	187,18	187,70
HP INC ...		30,04	09:04	+10,15%	30,04	30,04	29,67
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
IDEXX LABS INC...		483,50	21.05. / 17:35	+10,30%	485,10	482,80	483,50
ILL. TOOL WKS		229,50	21.05. / 17:35	-1,66%	230,20	229,50	229,50
ILLUMINA INC. ...		98,72	09:05	-8,20%	99,00	98,72	99,31
INTEL CORP. ...		29,24	09:04	-7,79%	29,28	29,24	29,27
INTL PAPER ...		38,44	21.05. / 17:35	+14,06%	38,86	37,90	38,44
INTL BUS. MACH...		159,86	09:04	-7,40%	159,86	159,86	160,10
INTUIT INC. ...		615,30	09:04	+8,90%	616,00	615,20	614,90
INTUITIVE SURG...		367,25	21.05. / 17:35	+7,27%	370,35	366,95	367,25
JOHNSON + JOHN...		139,22	09:04	+4,44%	139,22	139,22	139,34
JPMORGAN CHASE...		182,68	21.05. / 17:35	+9,49%	183,16	180,00	182,68
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
KELLANOVA CO. ...		57,14	21.05. / 17:35	+6,78%	57,14	56,76	57,14
KIMBERLY-CLARK...		123,26	21.05. / 17:35	+4,32%	123,26	122,38	123,26
KLA CORP. ...		706,80	21.05. / 17:35	+19,29%	711,80	703,90	706,80
KRAFT HEINZ CO...		33,07	21.05. / 17:35	-5,30%	33,23	32,92	33,07
KROGER CO. ...		49,58	21.05. / 17:35	-4,65%	49,58	49,58	49,58
L3HARRIS TECHS...		206,70	09:04	+8,20%	206,70	206,70	207,60
LAM RESEARCH C...		881,10	21.05. / 17:35	+5,53%	912,00	862,40	881,10
LINDE PLC ...		400,80	09:04	-4,93%	401,80	400,80	401,20
LOCKHEED MARTI...		430,05	09:04	-0,68%	430,05	430,05	431,25
LULULEMON ATHL...		298,55	21.05. / 17:35	-6,01%	302,25	298,55	298,55
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
MASTERCARD INC...		421,75	09:04	-0,40%	421,75	421,75	420,05
MCDONALDS CORP...		245,30	09:05	-2,04%	245,30	245,20	245,60
MEDTRONIC PLC ...		78,44	09:04	+4,96%	78,78	78,44	78,23
MERCK CO. ...		121,20	21.05. / 17:35	+2,38%	122,00	120,60	121,20
META PLATF. A...		428,05	09:04	-6,58%	428,15	428,05	428,50
MICRON TECHN. ...		117,30	09:04	+4,01%	117,30	117,30	117,88
MICROSOFT D...		395,00	09:04	+4,26%	395,30	395,00	396,00
MODERNA INC. ...		128,08	21.05. / 17:35	+25,24%	131,00	127,04	128,08
MONDELEZ INTL ...		64,83	21.05. / 17:35	+2,23%	64,89	64,59	64,83
MORGAN STANLEY...		93,65	21.05. / 17:35	+9,37%	93,79	91,97	93,65
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
MSCI INC. A ...		466,00	09:04	-1,08%	466,00	466,00	469,80
NASDAQ INC. ...		57,40	21.05. / 17:35	+2,44%	57,91	57,14	57,40
NETFLIX INC. ...		598,00	09:04	+10,42%	598,10	598,00	595,00
NEWMONT CORP. ...		40,45	09:04	+10,94%	40,45	40,45	40,65
NIKE INC. B		85,40	09:05	-6,05%	85,52	85,40	85,13
NORTHROP GRUMM...		434,70	21.05. / 17:35	+0,58%	435,40	432,70	434,70
NVIDIA CORP. ...		877,70	09:04	+13,44%	879,60	877,70	873,90
OCCIDENTAL PET...		58,23	09:04	-6,69%	58,23	58,23	58,61
ON SEMICOND. ...		66,72	21.05. / 17:35	+17,77%	68,49	66,72	66,72
ONEOK INC. (NE...		75,91	09:04	+3,73%	75,91	75,91	76,51
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
ORACLE CORP. ...		114,98	21.05. / 17:35	+5,24%	115,18	114,16	114,98
PALO ALTO NETW...		285,60	09:04	+11,43%	286,95	285,60	287,80
PARKER-HANNIFI...		505,00	21.05. / 17:35	-1,66%	505,00	503,80	505,00
PAYPAL HDGS IN...		58,90	09:04	+0,42%	58,90	58,90	58,89
PEPSICO INC. ...		167,04	09:04	+3,14%	167,04	167,04	166,32
PFIZER INC. ...		26,33	09:05	+10,91%	26,33	26,30	26,15
PHILIP MORRIS ...		92,26	21.05. / 17:35	+6,14%	92,31	91,27	92,26
PHILLIPS 66 ...		133,66	21.05. / 17:35	-9,33%	133,66	132,76	133,66
PROCTER GAMBLE		154,54	21.05. / 17:35	+5,70%	155,00	153,94	154,54
QUALCOMM INC. ...		185,18	09:04	+22,25%	185,66	185,18	185,18
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
RTX CORP. ...		97,49	21.05. / 17:35	+2,42%	97,49	96,57	97,49
S+P GLOBAL INC...		404,80	21.05. / 17:35	+4,95%	405,70	398,75	404,80
SALESFORCE INC...		261,80	09:04	+3,77%	261,80	261,80	264,55
SERVICENOW INC...		716,80	09:04	+1,15%	716,80	716,80	714,30
STARBUCKS CORP.		71,75	09:04	-11,72%	71,75	71,75	71,79
STATE STREET C...		71,17	21.05. / 17:35	+4,17%	71,17	71,17	71,17
SUPER MICRO CO...		848,00	21.05. / 17:35	+13,07%	850,20	812,00	848,00
SYNOPSYS INC. ...		524,70	21.05. / 17:35	+9,15%	527,00	523,60	524,70
SYSCO CORP. ...		69,19	21.05. / 17:35	-2,23%	69,19	68,54	69,19
T-MOBILE US IN...		150,96	21.05. / 17:35	-0,15%	151,42	150,24	150,96
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
T.ROW.PR.GRP ...		107,54	21.05. / 17:35	+5,63%	107,54	106,72	107,54
TARGET CORP. ...		142,96	21.05. / 17:35	-6,90%	144,98	142,96	142,96
TESLA INC. DL ...		164,64	21.05. / 17:35	+16,73%	165,56	159,10	164,64
TEXAS INSTR. ...		183,02	21.05. / 17:35	+20,13%	183,62	180,84	183,02
THERMO FISH.SC...		544,00	09:04	+7,41%	544,10	544,00	543,80
TJX COS INC. ...		92,02	20.05. / 12:20	+6,11%	92,02	92,02	92,02
U.S. BANCORP ...		37,83	21.05. / 17:35	+1,95%	37,83	37,83	37,83
UBER TECH. ...		59,22	21.05. / 17:35	-10,78%	59,62	58,98	59,22
UNION PAC. ...		217,70	21.05. / 17:35	+3,99%	223,85	217,70	217,70
UTD AIRLINES H...		49,94	21.05. / 17:35	+5,42%	50,29	49,72	49,94
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
UNITEDHEALTH G...		481,55	09:04	+1,98%	481,55	481,55	480,80
VERIZON COMM. ...		36,56	09:04	-0,50%	36,56	36,56	36,35
VERTEX PHARMAC...		406,55	21.05. / 17:35	+11,00%	406,85	405,45	406,55
VIATRIS INC. ...		10,09	21.05. / 17:35	-4,27%	10,16	10,09	10,09
VISA INC. CL. ...		254,05	09:04	+1,24%	254,05	254,05	253,65
WALGREENS BOOT...		15,50	09:04	+0,66%	15,50	15,40	15,70
WALMART DL-,10		59,90	09:04	+5,81%	59,90	59,90	59,73
DISNEY (WALT) ...		95,00	09:04	-9,45%	95,00	95,00	95,27
WB DISCOVERY S...		7,33	09:04	-5,27%	7,33	7,33	7,37
WASTE MANAGEMENT		192,44	21.05. / 17:35	-0,60%	192,70	192,00	192,44
Name	WKN	Kurs	Zeit	Perf. 1 Monat	Hoch	Tief	Schluss	Diff.
WELLS FARGO + ...		56,76	21.05. / 17:35	+0,56%	56,76	55,85	56,76
XYLEM INC. ...		133,50	21.05. / 17:35	+11,58%	135,30	133,35	133,50
YUM BRANDS		128,00	21.05. / 17:35	+0,12%	128,00	127,45	128,00
ZOETIS INC. CL...		159,22	21.05. / 17:35	+14,87%	159,72	159,22	159,22

2024 Infront Financial Technology GmbH
Impressum