S&P 500 998434 / US78378X1072
6’584.29
Pkt
-3.18
Pkt
-0.05 %
12.09.2025
offiziell Realtime
| Kurse + Charts + Realtime | Nachrichten | Listen | Info | zugeh. Wertpapiere | |
|---|---|---|---|---|---|
| Snapshot | Chart (gross) | Marktberichte | enthaltene Werte | GV-Termine | Strukturierte Produkte |
| Historisch | Chartvergleich | Analysen | Top/Flop | Dividenden | Trading-Depot |
| Realtime Liste | Realtime Chart (Indikation) | Marktkapitalisierung | |||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
Chubb CH0044328745 |
278.11 282.89 |
277.76 282.32 |
-4.78 -1.69 |
22:15:00 12.09.2025 |
-8.16 -2.86 |
-13.25 -4.56 |
-6.89 -2.42 |
||
|
Church & Dwight US1713401024 |
92.94 94.42 |
92.94 94.46 |
-1.48 -1.57 |
22:15:00 12.09.2025 |
-6.10 -6.16 |
-19.19 -17.10 |
-10.26 -9.94 |
||
|
Cincinnati Financial US1720621010 |
156.86 156.76 |
156.33 157.60 |
0.10 0.06 |
02:00:00 13.09.2025 |
5.32 3.62 |
12.18 8.69 |
18.34 13.69 |
||
|
Cintas US1729081059 |
202.37 204.50 |
201.81 205.23 |
-2.13 -1.04 |
02:00:00 13.09.2025 |
-20.32 -9.16 |
4.84 2.46 |
-3.56 -1.74 |
||
|
Cisco US17275R1023 |
66.53 67.69 |
66.14 67.34 |
-1.16 -1.71 |
02:00:00 13.09.2025 |
3.94 6.14 |
7.46 12.30 |
19.02 38.73 |
||
|
Citigroup US1729674242 |
99.44 98.82 |
98.53 99.70 |
0.62 0.63 |
22:15:00 12.09.2025 |
18.79 23.97 |
29.67 43.96 |
39.87 69.58 |
||
|
Citizens Financial Group US1746101054 |
51.82 51.76 |
51.50 52.07 |
0.06 0.12 |
22:15:00 12.09.2025 |
10.41 25.14 |
11.90 29.82 |
12.15 30.64 |
||
|
Clorox US1890541097 |
123.51 124.41 |
123.51 124.51 |
-0.90 -0.72 |
22:15:00 12.09.2025 |
-2.93 -2.32 |
-25.10 -16.91 |
-40.66 -24.79 |
||
|
CME Grou a US12572Q1058 |
262.30 262.38 |
260.31 263.55 |
-0.08 -0.03 |
02:00:00 13.09.2025 |
-9.74 -3.61 |
-0.52 -0.20 |
41.32 18.90 |
||
|
CMS Energy US1258961002 |
71.68 71.67 |
71.35 71.89 |
0.01 0.01 |
22:15:00 12.09.2025 |
1.22 1.74 |
-0.86 -1.19 |
1.99 2.87 |
||
|
Coca-Cola US1912161007 |
67.01 67.62 |
66.94 67.71 |
-0.61 -0.90 |
22:15:00 12.09.2025 |
-4.25 -5.90 |
-3.22 -4.53 |
-3.26 -4.59 |
||
|
Cognizant US1924461023 |
69.17 70.55 |
69.11 70.51 |
-1.38 -1.96 |
02:00:00 13.09.2025 |
-11.49 -14.25 |
-13.31 -16.14 |
-7.14 -9.36 |
||
|
Coinbase US19260Q1076 |
323.04 323.95 |
319.87 329.37 |
-0.91 -0.28 |
02:00:00 13.09.2025 |
64.66 25.79 |
123.65 64.51 |
158.19 100.66 |
||
|
Colgate-Palmolive US1941621039 |
83.28 84.06 |
83.27 84.52 |
-0.78 -0.93 |
22:15:00 12.09.2025 |
-8.91 -9.67 |
-10.90 -11.58 |
-22.93 -21.61 |
||
|
Comcast US20030N1019 |
33.06 33.40 |
32.46 33.38 |
-0.34 -1.02 |
02:00:00 13.09.2025 |
-1.70 -4.83 |
-2.47 -6.87 |
-5.20 -13.44 |
||
|
ConAgra Foods US2058871029 |
19.17 19.44 |
19.17 19.40 |
-0.27 -1.39 |
22:15:00 12.09.2025 |
-3.01 -13.46 |
-7.35 -27.52 |
-12.11 -38.48 |
||
|
ConocoPhillips US20825C1045 |
92.43 94.13 |
92.42 95.03 |
-1.70 -1.81 |
22:15:00 12.09.2025 |
0.97 1.04 |
-1.09 -1.14 |
-8.25 -8.04 |
||
|
Consolidated Edison US2091151041 |
97.55 97.70 |
97.41 98.19 |
-0.15 -0.15 |
22:15:00 12.09.2025 |
-5.47 -5.33 |
-6.69 -6.45 |
-6.74 -6.49 |
||
|
Constellation Brand a US21036P1084 |
139.49 142.98 |
139.46 142.67 |
-3.49 -2.44 |
22:15:01 12.09.2025 |
-26.14 -15.46 |
-42.36 -22.87 |
-105.89 -42.56 |
||
|
Copart US2172041061 |
48.40 48.90 |
48.38 48.95 |
-0.50 -1.02 |
02:00:00 13.09.2025 |
-1.98 -3.92 |
-4.39 -8.30 |
-0.86 -1.74 |
||
|
Corning US2193501051 |
77.04 75.47 |
75.79 77.86 |
1.57 2.08 |
22:15:01 12.09.2025 |
24.48 48.52 |
30.02 66.84 |
33.08 79.04 |
||
|
Corteva US22052L1044 |
74.29 72.99 |
72.33 75.84 |
1.30 1.78 |
22:15:00 12.09.2025 |
-0.29 -0.40 |
11.81 19.69 |
16.63 30.15 |
||
|
CoStar Group US22160N1090 |
86.80 87.06 |
86.44 87.39 |
-0.26 -0.30 |
02:00:00 13.09.2025 |
4.51 5.51 |
9.43 12.27 |
6.69 8.40 |
||
|
Costco Wholesale US22160K1051 |
967.90 964.32 |
960.29 969.57 |
3.58 0.37 |
02:00:00 13.09.2025 |
-40.49 -4.06 |
25.80 2.77 |
55.89 6.21 |
||
|
Coterra Energy US1270971039 |
24.36 24.37 |
24.31 24.74 |
-0.01 -0.04 |
22:15:00 12.09.2025 |
-1.41 -5.47 |
-2.51 -9.34 |
1.52 6.65 |
||
|
Crown Castle US22822V1017 |
95.39 95.58 |
95.16 95.90 |
-0.19 -0.20 |
22:15:00 12.09.2025 |
-5.40 -5.43 |
-3.60 -3.69 |
-26.11 -21.73 |
||
|
CSX US1264081035 |
32.47 32.85 |
32.45 32.90 |
-0.38 -1.16 |
02:00:00 13.09.2025 |
-0.27 -0.84 |
2.53 8.57 |
-1.25 -3.75 |
||
|
Cummins US2310211063 |
410.27 411.03 |
409.00 413.44 |
-0.76 -0.18 |
22:15:00 12.09.2025 |
81.69 25.25 |
75.87 23.03 |
111.91 38.15 |
||
|
CVS Health US1266501006 |
74.98 74.67 |
74.42 75.54 |
0.31 0.42 |
22:15:00 12.09.2025 |
8.25 12.55 |
8.99 13.84 |
17.86 31.83 |
||
|
D.R. Horton US23331A1097 |
177.87 181.01 |
177.34 180.62 |
-3.14 -1.73 |
22:15:00 12.09.2025 |
51.32 41.12 |
43.60 32.90 |
-9.03 -4.88 |
||
|
Danaher US2358511028 |
190.05 195.16 |
188.94 195.00 |
-5.11 -2.62 |
22:15:00 12.09.2025 |
-12.13 -5.93 |
-13.02 -6.33 |
-79.39 -29.19 |
||
|
Darden Restaurants US2371941053 |
212.61 213.40 |
212.47 215.12 |
-0.79 -0.37 |
22:15:00 12.09.2025 |
-6.21 -2.85 |
22.07 11.65 |
54.02 34.31 |
||
|
Datado a US23804L1035 |
136.50 139.15 |
136.25 139.77 |
-2.65 -1.90 |
02:00:00 13.09.2025 |
20.50 17.28 |
37.17 36.46 |
29.61 27.04 |
||
|
DaVita US23918K1088 |
133.17 133.24 |
132.48 133.91 |
-0.07 -0.05 |
22:15:00 12.09.2025 |
-5.91 -4.28 |
-14.37 -9.80 |
-21.73 -14.11 |
||
|
Deckers Outdoor US2435371073 |
118.50 117.87 |
116.26 119.77 |
0.63 0.53 |
22:15:00 12.09.2025 |
6.20 5.74 |
-6.40 -5.31 |
-37.41 -24.69 |
||
|
Deere US2441991054 |
470.51 476.46 |
469.45 474.00 |
-5.95 -1.25 |
22:15:00 12.09.2025 |
-49.49 -9.50 |
-4.15 -0.87 |
82.76 21.30 |
||
|
Dell Technologies US24703L2025 |
125.04 125.37 |
124.98 127.61 |
-0.33 -0.26 |
22:15:00 12.09.2025 |
13.21 11.88 |
32.88 35.91 |
15.65 14.38 |
||
|
Delta Air Lines US2473617023 |
59.87 60.44 |
59.85 60.91 |
-0.57 -0.94 |
22:15:00 12.09.2025 |
12.22 24.85 |
14.71 31.51 |
17.11 38.64 |
||
|
Devon Energy US25179M1036 |
34.77 35.29 |
34.77 35.76 |
-0.52 -1.47 |
22:15:00 12.09.2025 |
1.05 3.05 |
1.11 3.23 |
-4.41 -11.04 |
||
|
DexCom US2521311074 |
76.22 76.00 |
75.39 76.65 |
0.22 0.29 |
02:00:00 13.09.2025 |
-6.99 -8.42 |
5.74 8.17 |
7.53 11.00 |
||
|
Diamondback Energy US25278X1090 |
136.88 138.42 |
136.84 140.00 |
-1.54 -1.11 |
02:00:00 13.09.2025 |
-9.28 -6.23 |
-5.01 -3.46 |
-28.86 -17.13 |
||
|
Digital Realty Trust US2538681030 |
173.50 174.67 |
173.46 175.38 |
-1.17 -0.67 |
22:15:00 12.09.2025 |
-1.95 -1.11 |
26.88 18.28 |
15.47 9.77 |
||
|
Dollar General Corporation US2566771059 |
104.40 105.39 |
103.76 105.34 |
-0.99 -0.94 |
22:15:00 12.09.2025 |
-4.98 -4.47 |
27.83 35.39 |
25.90 32.15 |
||
|
Dollar Tree US2567461080 |
97.45 99.39 |
96.66 99.71 |
-1.94 -1.95 |
02:00:00 13.09.2025 |
4.64 4.93 |
33.16 50.48 |
32.27 48.47 |
||
|
Dominion Energy US25746U1097 |
60.05 60.01 |
59.66 60.53 |
0.04 0.07 |
22:15:00 12.09.2025 |
3.85 6.93 |
4.28 7.76 |
2.19 3.83 |
