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 Woche	Hoch	Tief	Schluss	Diff.
S&P 500		5.321,41	21.05.	+1,66%	5.324,32	5.297,87	5.321,41
3M CO. ...		94,62	12:08	+4,46%	95,01	94,03	96,34
ABBOTT LABS		94,30	12:15	-2,11%	94,79	94,30	95,00
ABBVIE INC. ...		149,60	10:50	+1,64%	151,10	149,60	150,84
ADOBE INC.		444,00	12:02	-2,11%	444,60	443,00	442,90
ADVANCED MIC.D...		151,78	12:25	+8,68%	152,20	151,72	151,54
AFLAC INC. ...		80,70	21.05. / 17:35	+1,70%	80,70	79,88	80,70
AIR PROD. CHEM...		243,20	21.05. / 17:35	+4,15%	245,00	242,40	243,20
AIRBNB INC. ...		133,52	11:50	-2,31%	133,52	132,46	133,56
ALBEMARLE CORP...		117,58	11:21	-4,76%	117,58	116,24	117,70
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
ALPHABET INC.C...		164,20	12:25	+4,11%	164,28	163,72	163,46
ALPHABET INC.C...		165,62	12:25	+4,13%	165,72	165,20	164,96
ALTRIA GRP INC...		42,67	12:10	+1,90%	42,76	42,60	42,48
AMAZON.COM INC...		168,78	12:25	-0,94%	168,90	168,40	167,20
AMERICAN AIRLI...		13,15	21.05. / 17:35	+3,15%	13,42	13,14	13,15
AMER. EXPRESS ...		223,30	09:29	+0,88%	223,30	223,10	223,70
AMER.INTL GRP ...		72,89	21.05. / 17:35	-0,22%	72,89	72,22	72,89
AMERICAN WATER...		122,55	21.05. / 17:35	-0,77%	122,85	122,30	122,55
AMGEN INC. ...		288,95	10:28	+1,38%	289,55	288,95	288,25
APPLE INC.		176,92	12:24	+2,10%	177,20	176,80	177,16
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
APPLIED MATERI...		204,05	12:09	+5,75%	204,05	202,35	201,75
ARCHER DANIELS...		56,36	21.05. / 17:35	-2,37%	56,36	55,64	56,36
AT + T INC. ...		15,93	11:38	+0,79%	15,94	15,89	15,86
AUTOM. DATA PR...		231,80	21.05. / 17:35	+0,13%	231,80	231,80	231,80
BAKER HUGHES CO.		30,73	21.05. / 17:35	+2,18%	30,73	30,73	30,73
BANK AMERICA ...		36,44	12:16	+1,91%	36,44	36,22	36,14
BECTON, DICKIN...		218,30	12:06	-0,87%	218,30	214,50	217,80
BERKSH. H.B NE...		382,20	12:25	+0,86%	382,40	381,40	382,10
BIOGEN INC. DL...		209,50	09:30	+1,98%	210,20	209,50	209,10
BLACKROCK CL....		739,50	11:59	+1,52%	741,10	739,00	737,10
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
BOEING CO. ...		170,64	11:44	+4,32%	171,00	170,42	170,34
BOOKING HLDGS ...		3.513,00	09:58	-3,35%	3.513,00	3.512,00	3.497,00
BOSTON SCIENTI...		70,00	11:18	+3,70%	70,00	70,00	70,00
BRISTOL-MYERS ...		39,12	12:10	-3,42%	39,35	38,96	39,46
BROADCOM INC. ...		1.287,60	12:21	+4,48%	1.289,40	1.280,40	1.295,20
CAPITAL ONE FI...		130,00	21.05. / 17:35	-1,50%	130,00	130,00	130,00
CARRIER GLBL C...		61,78	09:43	-1,33%	61,78	61,78	61,21
CATERPILLAR IN...		329,50	11:44	+1,51%	330,50	329,00	331,50
CHEVRON CORP. ...		147,16	10:59	-1,03%	147,48	146,98	148,12
CISCO SYSTEMS ...		43,30	11:35	-3,11%	43,40	43,22	43,35
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
CITIGROUP INC....		59,47	09:20	+0,07%	59,66	59,47	59,09
COCA-COLA CO. ...		57,97	11:33	-1,53%	58,05	57,87	57,68
COLGATE-PALMOL...		87,70	11:10	-1,19%	87,85	87,70	87,31
COMCAST CORP. ...		36,27	11:55	-1,25%	36,27	36,27	36,37
CONOCOPHILLIPS...		110,58	11:30	-1,41%	110,98	110,06	111,80
CORNING INC. ...		33,67	09:38	+3,06%	33,67	33,67	33,14
CORTEVA INC. ...		52,09	21.05. / 17:35	-2,37%	52,09	52,09	52,09
COSTCO WHOLESA...		739,80	12:12	+1,78%	739,80	736,70	733,80
CVS HEALTH COR...		52,96	11:37	+0,99%	52,96	52,96	52,68
DANAHER CORP. ...		246,10	21.05. / 17:35	+4,68%	246,15	244,80	246,10
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
DEERE CO. ...		356,90	09:05	-4,83%	357,40	356,90	356,60
DEVON ENERGY C...		45,67	10:00	-0,39%	45,67	45,47	46,09
DEXCOM INC. ...		120,44	21.05. / 17:35	+3,66%	120,44	119,64	120,44
DOW INC. ...		54,37	21.05. / 17:35	-1,00%	54,76	54,30	54,37
DUPONT DE NEMO...		73,38	21.05. / 17:35	+0,51%	73,38	72,84	73,38
EBAY INC. ...		48,23	10:50	-2,17%	48,23	48,23	48,12
EDWARDS LIFESC...		83,98	11:09	+4,09%	83,98	83,98	83,18
EL. ARTS INC. ...		118,04	21.05. / 17:35	-0,71%	118,04	117,74	118,04
ELI LILLY		741,50	12:18	+3,21%	743,30	739,00	740,00
ENPHASE ENERGY...		102,58	12:19	-3,37%	102,58	102,58	102,50
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
ESTEE LAUDER C...		121,00	21.05. / 17:35	-0,40%	121,00	119,50	121,00
ETSY INC. ...		59,36	11:30	+2,23%	59,36	58,85	58,87
EXPEDIA GRP IN...		103,08	21.05. / 17:35	-0,61%	105,08	103,08	103,08
EXXON MOBIL CO...		108,50	11:56	+1,80%	108,50	108,14	109,40
FEDEX CORP. ...		232,90	21.05. / 17:35	-4,25%	233,80	232,90	232,90
FIRST SOLAR IN...		194,38	11:36	+2,10%	196,00	193,82	189,40
FORD MOTOR ...		11,17	11:53	-1,35%	11,18	11,13	11,16
FREEPORT-MCMOR...		49,20	12:09	+4,49%	49,90	48,99	50,19
GE AEROSPACE ...		148,00	12:17	-3,28%	148,50	148,00	147,50
GENL DYNAMICS ...		272,80	11:29	+1,04%	273,10	272,80	276,45
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
GENL MILLS ...		65,21	12:17	+0,11%	65,24	64,90	65,42
GENERAL MOTORS...		41,11	09:29	-0,62%	41,28	41,09	41,18
GILEAD SCIENCE...		62,00	12:14	+0,03%	62,02	61,75	61,76
GOLDMAN SACHS ...		432,80	09:26	+2,72%	432,85	432,15	433,15
HALLIBURTON CO...		34,37	09:29	+1,05%	34,47	34,29	35,17
HERSHEY CO. ...		192,56	12:14	+0,07%	192,56	192,34	190,88
HEWLETT PACKAR...		16,33	21.05. / 17:35	+3,21%	16,38	16,33	16,33
HOME DEPOT INC...		309,80	09:05	-1,97%	309,80	309,45	307,70
HONEYWELL INTL...		187,88	09:39	-0,29%	187,88	187,88	187,70
HP INC ...		30,15	10:40	+2,80%	30,15	30,04	29,67
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
IDEXX LABS INC...		483,50	21.05. / 17:35	+5,11%	485,10	482,80	483,50
ILL. TOOL WKS		229,20	10:45	-0,77%	229,80	229,20	229,50
ILLUMINA INC. ...		98,57	12:19	-3,06%	99,12	98,39	99,31
INTEL CORP. ...		29,19	12:19	+4,03%	29,34	29,19	29,27
INTL PAPER ...		38,91	09:44	+5,41%	38,91	38,91	38,44
INTL BUS. MACH...		160,24	12:19	+0,73%	160,24	159,86	160,10
INTUIT INC. ...		615,30	09:04	+5,40%	616,00	615,20	614,90
INTUITIVE SURG...		367,25	21.05. / 17:35	+4,16%	370,35	366,95	367,25
JOHNSON + JOHN...		139,46	12:08	+1,22%	139,52	139,16	139,34
JPMORGAN CHASE...		183,64	11:52	+1,95%	184,12	183,18	182,68
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
KELLANOVA CO. ...		57,20	09:15	-0,97%	57,20	57,20	57,14
KIMBERLY-CLARK...		122,92	12:06	-2,83%	123,68	122,92	123,26
KLA CORP. ...		706,80	21.05. / 17:35	+8,02%	711,80	703,90	706,80
KRAFT HEINZ CO...		33,50	12:19	-1,44%	33,55	33,40	33,07
KROGER CO. ...		49,58	21.05. / 17:35	-2,76%	49,58	49,58	49,58
L3HARRIS TECHS...		206,70	09:04	+1,03%	206,70	206,70	207,60
LAM RESEARCH C...		889,10	10:59	+3,12%	889,10	889,10	881,10
LINDE PLC ...		399,80	12:25	-1,19%	401,80	397,60	401,20
LOCKHEED MARTI...		431,80	11:23	-1,51%	431,90	430,05	431,25
LULULEMON ATHL...		284,15	12:04	-4,24%	287,40	284,15	298,55
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
MASTERCARD INC...		422,70	12:23	+0,48%	423,35	421,75	420,05
MCDONALDS CORP...		245,75	12:16	-2,14%	245,80	245,05	245,60
MEDTRONIC PLC ...		78,55	11:35	+0,73%	78,78	78,41	78,23
MERCK CO. ...		120,00	11:07	-0,50%	121,00	119,60	121,20
META PLATF. A...		427,70	12:12	-1,03%	428,95	427,20	428,50
MICRON TECHN. ...		118,10	12:09	+5,10%	118,42	117,30	117,88
MICROSOFT D...		396,80	12:24	+2,11%	397,35	394,25	396,00
MODERNA INC. ...		131,56	12:15	+10,33%	132,68	131,56	128,08
MONDELEZ INTL ...		64,83	21.05. / 17:35	-2,12%	64,89	64,59	64,83
MORGAN STANLEY...		93,80	11:34	+1,44%	93,80	93,43	93,65
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
MSCI INC. A ...		466,00	09:17	+3,99%	466,00	466,00	469,80
NASDAQ INC. ...		57,40	21.05. / 17:35	+2,10%	57,91	57,14	57,40
NETFLIX INC. ...		599,30	12:15	+2,57%	599,80	598,00	595,00
NEWMONT CORP. ...		40,45	09:04	+4,93%	40,45	40,45	40,65
NIKE INC. B		85,50	11:59	-0,76%	85,55	85,40	85,13
NORTHROP GRUMM...		430,70	09:25	-2,83%	430,70	425,00	434,70
NVIDIA CORP. ...		875,60	12:24	+3,95%	881,00	873,80	873,90
OCCIDENTAL PET...		58,19	10:09	+0,21%	58,36	58,00	58,61
ON SEMICOND. ...		67,18	09:07	+4,14%	67,19	67,01	66,72
ONEOK INC. (NE...		75,91	09:04	+2,31%	75,91	75,91	76,51
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
ORACLE CORP. ...		114,74	11:24	+5,96%	114,74	114,66	114,98
PALO ALTO NETW...		286,05	11:59	+5,24%	287,00	285,60	287,80
PARKER-HANNIFI...		504,80	09:44	-1,67%	504,80	504,80	505,00
PAYPAL HDGS IN...		58,97	12:02	+0,19%	59,14	58,90	58,89
PEPSICO INC. ...		167,28	12:19	-0,38%	167,40	166,64	166,32
PFIZER INC. ...		26,30	12:24	+0,02%	26,34	26,24	26,15
PHILIP MORRIS ...		92,44	09:54	-0,37%	92,47	92,33	92,26
PHILLIPS 66 ...		132,22	09:17	-0,75%	132,22	132,22	133,66
PROCTER GAMBLE		154,92	12:08	+0,19%	155,40	154,92	154,54
QUALCOMM INC. ...		185,64	12:23	+7,29%	186,40	185,18	185,18
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
RTX CORP. ...		97,63	10:00	+0,32%	97,63	97,29	97,49
S+P GLOBAL INC...		408,90	09:59	+0,95%	408,90	408,85	404,80
SALESFORCE INC...		261,80	09:04	+3,02%	261,80	261,80	264,55
SERVICENOW INC...		715,00	10:43	+3,58%	716,80	715,00	714,30
STARBUCKS CORP.		71,64	12:20	+2,44%	71,80	71,63	71,79
STATE STREET C...		71,17	21.05. / 17:35	+1,27%	71,17	71,17	71,17
SUPER MICRO CO...		834,00	12:05	+10,03%	838,20	832,30	848,00
SYNOPSYS INC. ...		527,90	11:54	+2,35%	529,40	526,90	524,70
SYSCO CORP. ...		69,19	21.05. / 17:35	-1,32%	69,19	68,54	69,19
T-MOBILE US IN...		151,16	10:51	-0,01%	151,62	151,00	150,96
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
T.ROW.PR.GRP ...		108,04	10:06	+3,21%	108,32	108,04	107,54
TARGET CORP. ...		142,96	21.05. / 17:35	-2,29%	144,98	142,96	142,96
TESLA INC. DL ...		169,62	12:25	+0,56%	169,96	168,80	164,64
TEXAS INSTR. ...		183,20	12:11	+4,93%	183,52	182,50	183,02
THERMO FISH.SC...		542,40	09:06	+0,15%	544,10	542,40	543,80
TJX COS INC. ...		89,91	11:11	+0,64%	89,91	89,91	92,02
U.S. BANCORP ...		37,83	21.05. / 17:35	-1,98%	37,83	37,83	37,83
UBER TECH. ...		58,93	09:59	-2,34%	58,93	58,78	59,22
UNION PAC. ...		217,15	11:46	-1,66%	217,15	216,15	217,70
UTD AIRLINES H...		49,94	21.05. / 17:35	+0,64%	50,29	49,72	49,94
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
UNITEDHEALTH G...		480,10	10:56	+1,80%	482,05	480,10	480,80
VERIZON COMM. ...		36,56	12:01	-1,42%	36,56	36,56	36,35
VERTEX PHARMAC...		406,55	21.05. / 17:35	+3,99%	406,85	405,45	406,55
VIATRIS INC. ...		10,09	21.05. / 17:35	-2,79%	10,16	10,09	10,09
VISA INC. CL. ...		255,25	11:54	+0,80%	255,25	253,55	253,65
WALGREENS BOOT...		15,41	12:24	-5,97%	15,50	15,32	15,70
WALMART DL-,10		60,71	12:00	+5,46%	60,71	59,90	59,73
DISNEY (WALT) ...		94,80	11:47	-3,41%	95,06	94,80	95,27
WB DISCOVERY S...		7,31	09:34	-5,32%	7,33	7,27	7,37
WASTE MANAGEMENT		192,24	11:29	-1,50%	192,36	192,22	192,44
Name	WKN	Kurs	Zeit	Perf. 1 Woche	Hoch	Tief	Schluss	Diff.
WELLS FARGO + ...		56,76	21.05. / 17:35	-0,82%	56,76	55,85	56,76
XYLEM INC. ...		133,50	21.05. / 17:35	+1,86%	135,30	133,35	133,50
YUM BRANDS		129,35	11:38	+2,12%	129,35	129,35	128,00
ZOETIS INC. CL...		159,22	21.05. / 17:35	+1,10%	159,72	159,22	159,22

2024 Infront Financial Technology GmbH
Impressum