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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Fortive US34959J1088 |
48.83 49.57 |
48.79 49.39 |
-0.74 -1.49 |
22:15:00 12.09.2025 |
-5.73 -10.71 |
-7.90 -14.20 |
-6.63 -12.20 |
||
|
Fox US35137L1052 |
58.25 58.73 |
57.85 59.12 |
-0.48 -0.82 |
02:00:00 13.09.2025 |
2.53 4.63 |
4.47 8.48 |
17.79 45.15 |
||
|
Fox US35137L2043 |
52.79 52.84 |
52.27 53.45 |
-0.05 -0.09 |
02:00:00 13.09.2025 |
1.68 3.35 |
2.81 5.74 |
15.37 42.19 |
||
|
Franklin Resources US3546131018 |
24.64 24.86 |
24.57 24.80 |
-0.22 -0.88 |
22:15:00 12.09.2025 |
1.77 7.85 |
4.69 23.90 |
4.87 25.05 |
||
|
Freeport-McMoRan US35671D8570 |
44.72 45.92 |
43.94 45.45 |
-1.20 -2.61 |
22:15:00 12.09.2025 |
3.87 9.44 |
9.00 25.08 |
3.58 8.67 |
||
|
Garmin CH0114405324 |
238.08 241.18 |
237.74 239.78 |
-3.10 -1.29 |
22:15:00 12.09.2025 |
26.83 12.83 |
22.75 10.67 |
53.22 29.12 |
||
|
Gartner US3666511072 |
247.33 241.12 |
243.01 247.59 |
6.21 2.58 |
22:15:00 12.09.2025 |
-180.91 -43.75 |
-233.71 -50.12 |
-267.18 -53.46 |
||
|
GE Aerospace US3696043013 |
281.69 281.56 |
280.70 283.49 |
0.13 0.05 |
22:15:00 12.09.2025 |
37.89 15.43 |
91.69 47.82 |
117.06 70.37 |
||
|
GE HealthCare Technologies US36266G1076 |
76.44 77.96 |
76.38 77.60 |
-1.52 -1.95 |
02:00:00 13.09.2025 |
2.59 3.53 |
-9.60 -11.22 |
-11.20 -12.85 |
||
|
Generac Holdings US3687361044 |
184.39 187.86 |
184.34 188.76 |
-3.47 -1.85 |
22:15:00 12.09.2025 |
55.23 42.56 |
53.67 40.86 |
41.81 29.20 |
||
|
General Dynamics US3695501086 |
326.15 329.62 |
325.79 330.00 |
-3.47 -1.05 |
22:15:00 12.09.2025 |
47.22 17.12 |
58.93 22.31 |
23.46 7.83 |
||
|
General Mills US3703341046 |
49.92 50.61 |
49.87 50.44 |
-0.69 -1.36 |
22:15:00 12.09.2025 |
-4.22 -7.78 |
-12.32 -19.77 |
-23.11 -31.61 |
||
|
General Motors US37045V1008 |
58.50 58.71 |
58.48 60.00 |
-0.21 -0.36 |
22:15:00 12.09.2025 |
7.47 14.98 |
9.06 18.77 |
12.67 28.36 |
||
|
Genuine Parts US3724601055 |
141.28 142.77 |
140.71 142.27 |
-1.49 -1.04 |
22:15:00 12.09.2025 |
16.19 13.13 |
15.91 12.87 |
4.44 3.29 |
||
|
Gilead Sciences US3755581036 |
114.55 117.86 |
114.19 117.63 |
-3.31 -2.81 |
02:00:00 13.09.2025 |
5.95 5.44 |
0.82 0.72 |
34.31 42.39 |
||
|
Global Payments US37940X1028 |
85.35 86.68 |
85.08 86.38 |
-1.33 -1.53 |
22:15:00 12.09.2025 |
5.45 6.84 |
-8.17 -8.76 |
-24.25 -22.18 |
||
|
Globe Life US37959E1029 |
142.27 142.49 |
141.72 143.47 |
-0.22 -0.15 |
22:15:00 12.09.2025 |
19.24 16.06 |
14.45 11.60 |
37.68 37.18 |
||
|
Goldman Sachs US38141G1040 |
780.06 784.73 |
776.85 786.87 |
-4.67 -0.60 |
22:15:00 12.09.2025 |
145.41 23.30 |
238.15 44.81 |
298.41 63.33 |
||
|
Halliburton US4062161017 |
22.23 22.31 |
22.20 22.70 |
-0.08 -0.36 |
22:15:00 12.09.2025 |
0.41 1.85 |
-2.06 -8.35 |
-5.37 -19.20 |
||
|
Hartford Financial Services Group US4165151048 |
132.52 133.22 |
132.46 133.37 |
-0.70 -0.53 |
22:15:00 12.09.2025 |
6.87 5.52 |
14.05 11.99 |
17.18 15.06 |
||
|
Hasbro US4180561072 |
78.38 79.95 |
78.36 79.83 |
-1.57 -1.96 |
02:00:00 13.09.2025 |
8.62 12.49 |
14.71 23.37 |
10.24 15.19 |
||
|
HCA Holdings US40412C1018 |
405.13 402.85 |
400.57 405.97 |
2.28 0.57 |
22:15:00 12.09.2025 |
26.77 7.28 |
70.81 21.89 |
5.71 1.47 |
||
|
Healthpeak Properties US42250P1030 |
18.08 18.14 |
18.04 18.20 |
-0.06 -0.33 |
22:15:00 12.09.2025 |
0.44 2.51 |
-2.37 -11.66 |
-4.20 -18.96 |
||
|
Henry Schein US8064071025 |
69.01 69.55 |
68.54 69.77 |
-0.54 -0.78 |
02:00:00 13.09.2025 |
-3.73 -5.24 |
-5.51 -7.56 |
0.36 0.54 |
||
|
Hewlett Packard Enterprise US42824C1099 |
24.73 24.86 |
24.73 25.10 |
-0.13 -0.52 |
22:15:00 12.09.2025 |
6.22 34.14 |
9.10 59.32 |
8.04 49.02 |
||
|
Hilton Worldwide Holdings US43300A2033 |
274.73 278.22 |
274.70 277.83 |
-3.49 -1.25 |
22:15:00 12.09.2025 |
19.56 7.71 |
41.27 17.80 |
61.52 29.08 |
||
|
Hologic US4364401012 |
64.45 66.38 |
64.38 66.05 |
-1.93 -2.91 |
02:00:00 13.09.2025 |
0.93 1.44 |
2.92 4.67 |
-14.50 -18.12 |
||
|
Home Depot US4370761029 |
422.69 423.42 |
419.00 423.51 |
-0.73 -0.17 |
22:15:00 12.09.2025 |
52.77 14.64 |
45.07 12.24 |
42.74 11.54 |
||
|
Honeywell US4385161066 |
211.46 215.31 |
210.94 214.58 |
-3.85 -1.79 |
02:00:00 13.09.2025 |
-14.12 -6.25 |
3.11 1.49 |
7.66 3.75 |
||
|
Hormel Foods US4404521001 |
25.08 25.42 |
25.07 25.43 |
-0.34 -1.34 |
22:15:00 12.09.2025 |
-5.96 -19.27 |
-4.95 -16.54 |
-6.37 -20.33 |
||
|
Host Hotels & Resorts US44107P1049 |
17.60 17.68 |
17.57 17.79 |
-0.08 -0.45 |
02:00:00 13.09.2025 |
1.62 10.14 |
2.25 14.67 |
0.77 4.58 |
||
|
Howmet Aerospace US4432011082 |
185.77 184.21 |
184.50 187.25 |
1.56 0.85 |
22:15:00 12.09.2025 |
13.06 7.65 |
58.30 46.45 |
89.71 95.34 |
||
|
HP US40434L1052 |
27.97 28.34 |
27.93 28.48 |
-0.37 -1.31 |
22:15:00 12.09.2025 |
3.55 14.30 |
-0.25 -0.87 |
-5.00 -14.98 |
||
|
Humana US4448591028 |
276.44 278.72 |
274.85 279.49 |
-2.28 -0.82 |
22:15:00 12.09.2025 |
41.84 18.05 |
23.38 9.34 |
-54.61 -16.64 |
||
|
Huntington BancAkties US4461501045 |
17.77 17.74 |
17.65 17.85 |
0.03 0.17 |
02:00:00 13.09.2025 |
1.57 9.76 |
3.26 22.64 |
3.44 24.19 |
||
|
Huntington Ingalls Industries US4464131063 |
274.71 276.07 |
274.16 277.51 |
-1.36 -0.49 |
22:15:00 12.09.2025 |
45.78 20.24 |
76.92 39.44 |
14.31 5.55 |
||
|
IBM US4592001014 |
253.44 257.01 |
252.49 257.10 |
-3.57 -1.39 |
22:15:00 12.09.2025 |
-24.64 -8.75 |
7.93 3.19 |
46.99 22.39 |
||
|
IDEX US45167R1041 |
160.55 164.49 |
160.55 164.22 |
-3.94 -2.40 |
22:15:00 12.09.2025 |
-23.00 -12.56 |
-24.59 -13.31 |
-36.96 -18.75 |
||
|
IDEXX Laboratories US45168D1046 |
641.14 645.16 |
631.29 644.26 |
-4.02 -0.62 |
02:00:00 13.09.2025 |
113.77 21.70 |
211.26 49.51 |
147.69 30.12 |
||
|
Illinois Tool Works US4523081093 |
263.36 266.37 |
263.06 265.95 |
-3.01 -1.13 |
22:15:00 12.09.2025 |
15.93 6.46 |
7.73 3.03 |
15.53 6.29 |
||
|
Incyte US45337C1027 |
83.10 86.17 |
82.82 85.51 |
-3.07 -3.56 |
02:00:00 13.09.2025 |
17.40 25.27 |
18.18 26.71 |
23.12 36.62 |
||
|
Ingersoll Rand US45687V1061 |
78.79 81.02 |
78.76 80.84 |
-2.23 -2.75 |
22:15:00 12.09.2025 |
-2.96 -3.56 |
-2.65 -3.20 |
-9.39 -10.48 |
||
|
Intel US4581401001 |
24.08 24.61 |
24.05 24.62 |
-0.53 -2.15 |
02:00:00 13.09.2025 |
4.09 19.78 |
4.99 25.23 |
5.13 26.12 |
||
|
Interactive Brokers Group US45841N1072 |
63.70 63.34 |
63.03 64.43 |
0.36 0.57 |
02:00:00 13.09.2025 |
11.38 22.26 |
19.93 46.79 |
31.82 103.67 |
||
|
NortonLifeLock US6687711084 |
29.14 29.67 |
29.12 29.65 |
-0.53 -1.79 |
02:00:00 13.09.2025 |
-0.19 -0.65 |
2.20 8.13 |
3.23 12.41 |
||
|
The Hershey US4278661081 |
185.01 185.55 |
183.88 185.39 |
-0.54 -0.29 |
22:15:00 12.09.2025 |
17.55 10.44 |
6.06 3.38 |
-13.02 -6.56 |
