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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Martin Marietta Materials US5732841060 |
615.86 631.12 |
615.60 627.66 |
-15.26 -2.42 |
22:15:00 12.09.2025 |
70.88 12.99 |
152.32 32.80 |
108.94 21.45 |
||
|
Masco US5745991068 |
73.63 75.22 |
73.54 74.99 |
-1.59 -2.11 |
22:15:00 12.09.2025 |
9.31 14.58 |
1.78 2.49 |
-4.84 -6.20 |
||
|
MasterCard US57636Q1040 |
580.41 588.73 |
580.01 588.63 |
-8.32 -1.41 |
22:15:00 12.09.2025 |
-11.36 -1.92 |
53.58 10.19 |
91.20 18.68 |
||
|
McCormick US5797802064 |
68.95 69.81 |
68.66 69.83 |
-0.86 -1.23 |
22:15:00 12.09.2025 |
-7.05 -9.32 |
-14.60 -17.55 |
-14.01 -16.96 |
||
|
McDonald's US5801351017 |
305.40 308.43 |
305.25 308.39 |
-3.03 -0.98 |
22:15:00 12.09.2025 |
4.22 1.40 |
-0.82 -0.27 |
15.71 5.41 |
||
|
McKesson US58155Q1031 |
711.42 719.80 |
710.76 721.65 |
-8.38 -1.16 |
22:15:00 12.09.2025 |
-11.51 -1.60 |
53.06 8.12 |
195.80 38.36 |
||
|
Medtronic IE00BTN1Y115 |
94.03 94.25 |
93.89 95.27 |
-0.22 -0.23 |
22:15:00 12.09.2025 |
4.26 4.84 |
-0.96 -1.03 |
1.97 2.18 |
||
|
Merck US58933Y1055 |
82.81 85.15 |
82.81 85.18 |
-2.34 -2.75 |
22:15:00 12.09.2025 |
3.71 4.62 |
-10.70 -11.30 |
-30.68 -26.75 |
||
|
Meta Platforms US30303M1027 |
755.59 750.90 |
743.89 757.49 |
4.69 0.62 |
02:00:00 13.09.2025 |
57.84 8.33 |
146.27 24.15 |
240.15 46.92 |
||
|
MetLife US59156R1086 |
80.82 80.34 |
80.25 81.11 |
0.48 0.60 |
22:15:00 12.09.2025 |
0.32 0.41 |
0.78 0.99 |
4.49 6.01 |
||
|
Mettler-Toledo International US5926881054 |
1’259.54 1’282.72 |
1’259.27 1’279.42 |
-23.18 -1.81 |
22:15:00 12.09.2025 |
59.89 5.02 |
9.70 0.78 |
-135.65 -9.77 |
||
|
MGM Resorts International US5529531015 |
34.55 35.34 |
34.35 35.21 |
-0.79 -2.24 |
22:15:00 12.09.2025 |
2.72 8.19 |
4.66 14.89 |
0.57 1.61 |
||
|
Microchip Technology US5950171042 |
64.70 65.02 |
64.41 65.65 |
-0.32 -0.49 |
02:00:00 13.09.2025 |
-4.86 -6.98 |
12.50 23.93 |
-12.71 -16.41 |
||
|
Micron Technology US5951121038 |
157.23 150.57 |
153.25 158.26 |
6.66 4.42 |
02:00:00 13.09.2025 |
23.97 20.66 |
50.95 57.22 |
49.35 54.44 |
||
|
Microsoft US5949181045 |
509.90 501.01 |
503.94 512.53 |
8.89 1.77 |
02:00:00 13.09.2025 |
27.75 5.87 |
119.92 31.52 |
77.33 18.28 |
||
|
Mid-America Apartment Communities US59522J1034 |
142.20 144.09 |
141.70 143.82 |
-1.89 -1.31 |
22:15:00 12.09.2025 |
-8.90 -5.92 |
-23.54 -14.27 |
-23.24 -14.11 |
||
|
Moderna US60770K1079 |
23.51 25.39 |
23.19 25.41 |
-1.88 -7.40 |
02:00:00 13.09.2025 |
-3.44 -12.40 |
-9.45 -27.99 |
-55.20 -69.43 |
||
|
Mohawk Industries US6081901042 |
136.06 139.75 |
136.00 138.89 |
-3.69 -2.64 |
22:15:00 12.09.2025 |
30.64 29.26 |
22.83 20.29 |
-13.03 -8.78 |
||
|
Molina Healthcare US60855R1005 |
180.88 188.44 |
180.41 189.22 |
-7.56 -4.01 |
22:15:00 12.09.2025 |
-115.47 -39.19 |
-145.66 -44.84 |
-165.58 -48.03 |
||
|
Molson Coors Brewing Company US60871R2094 |
48.42 49.13 |
48.07 48.79 |
-0.71 -1.45 |
22:15:00 12.09.2025 |
-2.71 -5.24 |
-11.35 -18.79 |
-4.79 -8.90 |
||
|
Mondelez US6092071058 |
61.98 62.05 |
61.69 62.47 |
-0.07 -0.11 |
02:00:00 13.09.2025 |
-4.68 -6.99 |
-5.58 -8.22 |
-12.08 -16.25 |
||
|
Monolithic Power Systems US6098391054 |
834.14 840.38 |
830.73 844.96 |
-6.24 -0.74 |
02:00:00 13.09.2025 |
134.35 18.64 |
284.83 49.94 |
-39.98 -4.47 |
||
|
Monster Beverage US61174X1090 |
64.69 63.80 |
63.68 64.78 |
0.89 1.39 |
02:00:00 13.09.2025 |
0.24 0.38 |
7.60 13.76 |
13.18 26.55 |
||
|
Moody's US6153691059 |
512.31 518.70 |
511.60 518.53 |
-6.39 -1.23 |
22:15:00 12.09.2025 |
22.54 4.66 |
62.23 14.02 |
27.49 5.74 |
||
|
Morgan Stanley US6174464486 |
156.39 156.48 |
155.64 156.87 |
-0.09 -0.06 |
22:15:00 12.09.2025 |
22.31 16.93 |
42.08 37.56 |
57.09 58.84 |
||
|
Motorola Solutions US6200763075 |
481.71 490.30 |
481.29 487.97 |
-8.59 -1.75 |
22:15:00 12.09.2025 |
72.63 17.75 |
69.97 16.99 |
45.81 10.51 |
||
|
MSCI US55354G1004 |
583.25 585.48 |
576.44 585.28 |
-2.23 -0.38 |
22:15:00 12.09.2025 |
8.76 1.58 |
21.46 3.96 |
1.18 0.21 |
||
|
Nasdaq US6311031081 |
93.95 95.88 |
93.89 96.14 |
-1.93 -2.01 |
02:00:00 13.09.2025 |
7.87 9.07 |
22.37 30.94 |
22.58 31.33 |
||
|
NetApp US64110D1046 |
124.00 125.09 |
123.77 125.26 |
-1.09 -0.87 |
02:00:00 13.09.2025 |
20.90 20.36 |
32.61 35.87 |
7.88 6.81 |
||
|
Netflix US64110L1061 |
1’188.44 1’203.50 |
1’182.69 1’211.26 |
-15.06 -1.25 |
02:00:00 13.09.2025 |
27.83 2.28 |
352.61 39.39 |
566.24 83.09 |
||
|
Newmont Corporation US6516391066 |
79.25 79.65 |
78.77 80.07 |
-0.40 -0.50 |
22:15:00 12.09.2025 |
25.12 47.12 |
35.01 80.63 |
27.69 54.57 |
||
|
News b US65249B2088 |
32.27 32.27 |
32.14 32.47 |
0.00 0.00 |
02:00:00 13.09.2025 |
-0.27 -0.85 |
0.80 2.60 |
4.51 16.67 |
||
|
News US65249B1098 |
29.23 29.52 |
29.18 29.61 |
-0.29 -0.98 |
02:00:00 13.09.2025 |
0.89 3.19 |
1.83 6.79 |
2.82 10.87 |
||
|
NextEra Energy US65339F1012 |
71.64 71.32 |
70.87 72.48 |
0.32 0.45 |
22:15:00 12.09.2025 |
-1.96 -2.68 |
-2.99 -4.04 |
-12.39 -14.85 |
||
|
Nike US6541061031 |
73.00 74.33 |
71.95 74.21 |
-1.33 -1.79 |
22:15:00 12.09.2025 |
11.14 17.65 |
0.08 0.11 |
-4.15 -5.29 |
||
|
Nisource US65473P1057 |
41.01 41.13 |
40.81 41.19 |
-0.12 -0.29 |
22:15:00 12.09.2025 |
1.27 3.22 |
1.91 4.92 |
7.17 21.36 |
||
|
Norfolk Southern US6558441084 |
274.72 274.00 |
273.86 276.18 |
0.72 0.26 |
22:15:00 12.09.2025 |
21.03 8.37 |
39.38 16.90 |
18.59 7.33 |
||
|
Northern Trust US6658591044 |
129.42 129.48 |
128.74 130.44 |
-0.06 -0.05 |
02:00:00 13.09.2025 |
18.62 17.17 |
29.57 30.33 |
39.83 45.66 |
||
|
Northrop Grumman US6668071029 |
575.96 582.95 |
575.18 582.34 |
-6.99 -1.20 |
22:15:01 12.09.2025 |
91.41 18.71 |
85.76 17.36 |
63.94 12.39 |
||
|
Norwegian Cruise Line BMG667211046 |
26.65 26.94 |
26.65 27.17 |
-0.29 -1.08 |
22:15:00 12.09.2025 |
6.35 33.28 |
6.66 35.48 |
6.73 35.99 |
||
|
NRG Energy US6293775085 |
164.84 157.92 |
157.70 165.81 |
6.92 4.38 |
22:15:00 12.09.2025 |
12.14 8.14 |
72.59 81.91 |
81.14 101.34 |
||
|
Nucor US6703461052 |
141.35 143.75 |
141.26 143.51 |
-2.40 -1.67 |
22:15:00 12.09.2025 |
24.75 21.13 |
11.98 9.22 |
4.11 2.98 |
||
|
NVIDIA US67066G1040 |
177.82 177.17 |
176.45 178.59 |
0.65 0.37 |
02:00:00 13.09.2025 |
34.50 24.15 |
68.57 63.05 |
60.42 51.68 |
||
|
NVR US62944T1051 |
8’414.82 8’532.98 |
8’402.54 8’511.51 |
-118.16 -1.38 |
22:15:00 12.09.2025 |
1’039.32 14.24 |
974.67 13.24 |
-752.23 -8.28 |
||
|
NXP Semiconductors NL0009538784 |
218.82 223.21 |
218.63 223.09 |
-4.39 -1.97 |
02:00:00 13.09.2025 |
1.87 0.86 |
13.48 6.55 |
-11.59 -5.02 |
||
|
O Reilly Automotive US67103H1077 |
107.50 107.82 |
107.21 108.39 |
-0.32 -0.30 |
02:00:00 13.09.2025 |
15.10 16.78 |
16.84 19.08 |
30.93 41.70 |
||
|
Occidental Petroleum US6745991058 |
45.67 46.02 |
45.66 46.55 |
-0.35 -0.76 |
22:15:00 12.09.2025 |
1.47 3.28 |
0.03 0.06 |
-4.35 -8.59 |
||
|
The Mosaic US61945C1036 |
33.65 33.68 |
33.49 33.80 |
-0.03 -0.09 |
22:15:00 12.09.2025 |
-1.24 -3.58 |
8.55 34.39 |
8.52 34.23 |
