S&P 500 Futures 712045 / US78378X1072
6’584.29
Pkt
-3.18
Pkt
-0.05 %
12.09.2025
Futures verzögert
| 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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Harris US5024311095 |
279.20 280.63 |
278.35 281.61 |
-1.43 -0.51 |
22:15:00 12.09.2025 |
28.97 11.74 |
63.31 29.82 |
48.63 21.42 |
||
|
IntercontinentalExchange Group US45866F1049 |
173.97 176.17 |
173.08 176.52 |
-2.20 -1.25 |
22:15:00 12.09.2025 |
-5.27 -2.97 |
3.87 2.30 |
12.24 7.65 |
||
|
International Flavors & Fragrances US4595061015 |
65.62 66.35 |
65.45 66.35 |
-0.73 -1.10 |
22:15:00 12.09.2025 |
-13.85 -17.68 |
-15.40 -19.28 |
-38.80 -37.57 |
||
|
International Paper US4601461035 |
45.99 46.53 |
45.73 46.38 |
-0.54 -1.16 |
22:15:00 12.09.2025 |
-0.61 -1.30 |
-2.91 -5.89 |
-0.66 -1.40 |
||
|
Interpublic Group of Cos US4606901001 |
26.39 26.70 |
25.94 26.70 |
-0.31 -1.16 |
22:15:00 12.09.2025 |
2.20 9.26 |
-1.35 -4.94 |
-4.97 -16.07 |
||
|
Intuit US4612021034 |
646.03 660.52 |
645.31 660.40 |
-14.49 -2.19 |
02:00:00 13.09.2025 |
-108.49 -14.19 |
69.55 11.85 |
12.34 1.92 |
||
|
Intuitive Surgical US46120E6023 |
449.68 455.85 |
448.26 453.90 |
-6.17 -1.35 |
02:00:00 13.09.2025 |
-72.43 -13.86 |
-43.74 -8.86 |
-40.95 -8.34 |
||
|
Invesco BMG491BT1088 |
22.43 22.55 |
22.29 22.53 |
-0.12 -0.53 |
22:15:00 12.09.2025 |
7.09 47.05 |
6.92 45.41 |
6.36 40.25 |
||
|
Invitation Homes US46187W1071 |
30.21 30.62 |
30.18 30.64 |
-0.41 -1.34 |
22:15:00 12.09.2025 |
-3.31 -9.93 |
-3.87 -11.42 |
-5.99 -16.64 |
||
|
IQVIA Holdings US46266C1053 |
187.22 190.69 |
186.51 190.14 |
-3.47 -1.82 |
22:15:00 12.09.2025 |
25.04 15.77 |
0.39 0.21 |
-53.43 -22.52 |
||
|
Iron Mountain US46284V1017 |
96.69 98.83 |
96.68 99.23 |
-2.14 -2.17 |
22:15:00 12.09.2025 |
-3.55 -3.52 |
12.92 15.29 |
-16.95 -14.82 |
||
|
J. M. Smucker US8326964058 |
107.80 110.86 |
107.80 109.97 |
-3.06 -2.76 |
22:15:00 12.09.2025 |
14.16 14.77 |
-4.23 -3.70 |
-7.46 -6.35 |
||
|
J.B. Hunt Transportation Services US4456581077 |
137.93 141.45 |
137.84 141.36 |
-3.52 -2.49 |
02:00:00 13.09.2025 |
-3.96 -2.81 |
-17.24 -11.18 |
-32.32 -19.09 |
||
|
Jack Henry & Associates US4262811015 |
160.12 161.42 |
159.87 161.27 |
-1.30 -0.81 |
02:00:00 13.09.2025 |
-20.70 -11.51 |
-17.59 -9.96 |
-14.91 -8.57 |
||
|
Johnson & Johnson US4781601046 |
178.06 178.50 |
176.87 178.80 |
-0.44 -0.25 |
22:15:00 12.09.2025 |
20.53 13.22 |
9.93 5.99 |
10.97 6.66 |
||
|
Johnson Controls International IE00BY7QL619 |
107.53 107.82 |
107.10 108.69 |
-0.29 -0.27 |
22:15:00 12.09.2025 |
4.61 4.47 |
30.81 40.02 |
37.12 52.52 |
||
|
JPMorgan Chase US46625H1005 |
306.91 305.56 |
303.92 307.50 |
1.35 0.44 |
22:15:00 12.09.2025 |
32.39 12.08 |
71.40 31.16 |
93.31 45.03 |
||
|
Kellanova US4878361082 |
79.43 79.58 |
79.40 79.59 |
-0.15 -0.19 |
22:15:00 12.09.2025 |
-2.57 -3.15 |
-3.19 -3.88 |
-0.88 -1.10 |
||
|
KeyCorp US4932671088 |
19.06 19.16 |
19.01 19.18 |
-0.10 -0.52 |
22:15:00 12.09.2025 |
3.00 18.48 |
4.07 26.85 |
3.31 20.79 |
||
|
Keysight Technologies US49338L1035 |
170.54 172.37 |
169.60 172.24 |
-1.83 -1.06 |
22:15:00 12.09.2025 |
7.71 4.74 |
20.37 13.59 |
22.04 14.87 |
||
|
Kimberly-Clark US4943681035 |
127.99 129.47 |
127.95 129.85 |
-1.48 -1.14 |
02:00:00 13.09.2025 |
-4.84 -3.64 |
-16.08 -11.16 |
-15.19 -10.61 |
||
|
Kimco Realty US49446R1095 |
22.39 22.46 |
22.34 22.60 |
-0.07 -0.31 |
22:15:00 12.09.2025 |
1.31 6.24 |
1.68 8.15 |
-1.19 -5.07 |
||
|
Kinder Morgan US49456B1017 |
27.58 27.57 |
27.49 27.81 |
0.01 0.04 |
22:15:00 12.09.2025 |
-0.14 -0.51 |
0.97 3.67 |
6.55 31.45 |
||
|
KLA-Tencor US4824801009 |
964.02 959.28 |
956.26 968.00 |
4.74 0.49 |
02:00:00 13.09.2025 |
60.63 6.95 |
268.41 40.41 |
183.81 24.55 |
||
|
Kroger US5010441013 |
68.29 67.23 |
67.15 68.98 |
1.06 1.58 |
22:15:00 12.09.2025 |
2.41 3.73 |
0.48 0.72 |
15.53 30.16 |
||
|
Lam Research US5128073062 |
116.96 115.58 |
115.88 117.49 |
1.38 1.19 |
02:00:00 13.09.2025 |
16.41 18.04 |
34.00 46.35 |
30.68 40.00 |
||
|
Lamb Weston Holdings US5132721045 |
56.42 57.12 |
56.24 57.08 |
-0.70 -1.23 |
22:15:00 12.09.2025 |
0.10 0.18 |
4.34 8.42 |
-6.70 -10.71 |
||
|
Las Vegas Sands US5178341070 |
53.50 54.71 |
53.34 54.91 |
-1.21 -2.21 |
22:15:00 12.09.2025 |
12.66 30.26 |
9.68 21.60 |
15.14 38.47 |
||
|
Leidos Holdings US5253271028 |
183.86 185.13 |
183.82 185.46 |
-1.27 -0.69 |
22:15:00 12.09.2025 |
34.45 23.61 |
46.26 34.49 |
27.93 18.32 |
||
|
Lennar US5260571048 |
137.27 140.09 |
137.00 139.64 |
-2.82 -2.01 |
22:15:00 12.09.2025 |
25.08 22.49 |
15.14 12.47 |
-41.61 -23.35 |
||
|
Linde IE000S9YS762 |
482.04 483.59 |
479.16 483.92 |
-1.55 -0.32 |
02:00:00 13.09.2025 |
4.16 0.89 |
18.63 4.10 |
7.59 1.63 |
||
|
Live Nation Entertainment US5380341090 |
173.73 174.06 |
172.75 175.01 |
-0.33 -0.19 |
22:15:00 12.09.2025 |
27.31 19.02 |
49.26 40.50 |
73.57 75.59 |
||
|
LKQ US5018892084 |
32.30 32.92 |
32.28 32.73 |
-0.62 -1.88 |
02:00:00 13.09.2025 |
-7.29 -18.51 |
-11.09 -25.68 |
-6.74 -17.36 |
||
|
Lockheed Martin US5398301094 |
471.31 470.73 |
467.17 472.92 |
0.58 0.12 |
22:15:00 12.09.2025 |
7.27 1.59 |
-5.01 -1.07 |
-103.09 -18.18 |
||
|
Loews US5404241086 |
97.65 98.05 |
97.59 98.30 |
-0.40 -0.41 |
22:15:00 12.09.2025 |
7.57 8.55 |
11.59 13.71 |
18.40 23.67 |
||
|
Lowe's Companies US5486611073 |
271.83 272.40 |
270.00 272.60 |
-0.57 -0.21 |
22:15:00 12.09.2025 |
44.95 20.28 |
33.88 14.56 |
19.17 7.75 |
||
|
Lyondellbasell Industries NL0009434992 |
55.22 55.47 |
54.84 56.10 |
-0.25 -0.45 |
22:15:00 12.09.2025 |
-6.72 -10.99 |
-19.56 -26.45 |
-39.56 -42.10 |
||
|
M&T Bank US55261F1049 |
198.80 197.83 |
197.01 199.78 |
0.97 0.49 |
22:15:00 12.09.2025 |
13.64 7.39 |
27.00 15.77 |
32.28 19.46 |
||
|
Marathon Petroleum Corporation US56585A1025 |
180.28 182.31 |
179.89 183.00 |
-2.03 -1.11 |
22:15:00 12.09.2025 |
17.03 10.34 |
46.97 34.86 |
23.08 14.55 |
||
|
MarketAxess Holdings US57060D1081 |
184.85 188.46 |
184.65 189.29 |
-3.61 -1.92 |
02:00:00 13.09.2025 |
-40.39 -17.95 |
-25.33 -12.06 |
-70.78 -27.71 |
||
|
Marriott US5719032022 |
266.50 267.94 |
263.85 267.78 |
-1.44 -0.54 |
02:00:00 13.09.2025 |
-3.64 -1.37 |
16.11 6.54 |
35.09 15.44 |
||
|
Marsh & McLennan Cos US5717481023 |
202.93 203.46 |
202.63 204.29 |
-0.53 -0.26 |
22:15:00 12.09.2025 |
-18.52 -8.52 |
-34.34 -14.73 |
-30.31 -13.23 |
