S&P 500 998434 / US78378X1072
6’851.97
Pkt
11.77
Pkt
0.17 %
03.11.2025
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Automatic Data Processing US0530151036 |
257.17 260.30 |
255.22 260.30 |
-3.13 -1.20 |
23:20:00 03.11.2025 |
-49.72 -15.99 |
-39.38 -13.10 |
-31.56 -10.78 |
||
|
AutoZone US0533321024 |
3’576.14 3’674.43 |
3’495.67 3’665.31 |
-98.29 -2.67 |
22:15:00 03.11.2025 |
-133.99 -3.49 |
-53.48 -1.42 |
691.14 22.90 |
||
|
AvalonBay Communities US0534841012 |
175.37 173.92 |
171.37 175.59 |
1.45 0.83 |
22:15:00 03.11.2025 |
-20.02 -10.20 |
-33.69 -16.04 |
-51.47 -22.60 |
||
|
Avery Dennison US0536111091 |
174.27 174.89 |
171.53 174.34 |
-0.62 -0.35 |
22:15:00 03.11.2025 |
7.78 4.62 |
5.09 2.97 |
-31.56 -15.19 |
||
|
Baker Hughes US05722G1004 |
48.64 48.41 |
48.29 48.97 |
0.23 0.48 |
23:20:00 03.11.2025 |
2.79 6.13 |
12.92 36.50 |
10.83 28.89 |
||
|
Ball US0584981064 |
47.11 47.00 |
46.40 47.37 |
0.11 0.23 |
22:15:00 03.11.2025 |
-10.31 -17.75 |
-4.16 -8.01 |
-16.41 -25.56 |
||
|
Bank of America US0605051046 |
53.56 53.45 |
52.71 53.64 |
0.11 0.21 |
22:15:00 03.11.2025 |
4.62 9.63 |
12.70 31.85 |
10.27 24.27 |
||
|
Bank of New York Mellon US0640581007 |
108.06 107.93 |
106.94 108.53 |
0.13 0.12 |
22:15:00 03.11.2025 |
4.75 4.64 |
26.64 33.13 |
31.12 40.99 |
||
|
Baxter International US0718131099 |
18.21 18.47 |
18.05 18.39 |
-0.26 -1.41 |
22:15:00 03.11.2025 |
-5.63 -20.07 |
-8.75 -28.07 |
-13.44 -37.48 |
||
|
Becton, Dickinson US0758871091 |
177.30 178.71 |
175.16 178.58 |
-1.41 -0.79 |
22:15:00 03.11.2025 |
-0.02 -0.01 |
-25.57 -12.35 |
-55.09 -23.28 |
||
|
Berkshire Hathaway US0846707026 |
475.68 477.54 |
473.31 478.80 |
-1.86 -0.39 |
22:15:00 03.11.2025 |
-0.24 -0.05 |
-57.49 -10.78 |
20.80 4.57 |
||
|
Best Buy US0865161014 |
81.52 82.14 |
79.80 81.82 |
-0.62 -0.75 |
22:15:00 03.11.2025 |
18.21 27.68 |
17.31 25.96 |
-6.41 -7.09 |
||
|
Biogen US09062X1037 |
151.44 154.27 |
149.63 155.19 |
-2.83 -1.83 |
23:20:00 03.11.2025 |
21.22 16.76 |
26.78 22.12 |
-33.32 -18.39 |
||
|
Bio-Techne US09073M1045 |
61.26 62.57 |
60.80 62.36 |
-1.31 -2.09 |
23:20:00 03.11.2025 |
4.31 7.47 |
11.67 23.18 |
-14.00 -18.42 |
||
|
Blackstone US09260D1072 |
144.42 146.64 |
142.65 145.84 |
-2.22 -1.51 |
22:15:00 03.11.2025 |
-26.42 -15.07 |
17.21 13.07 |
-22.62 -13.19 |
||
|
Block US8522341036 |
74.30 75.94 |
73.68 76.59 |
-1.64 -2.16 |
22:15:00 03.11.2025 |
-1.08 -1.39 |
18.04 30.85 |
3.22 4.39 |
||
|
Boeing US0970231058 |
204.55 201.02 |
201.60 205.66 |
3.53 1.76 |
22:15:00 03.11.2025 |
-12.26 -5.43 |
30.34 16.56 |
59.29 38.43 |
||
|
Booking Holdings US09857L1089 |
5’030.55 5’077.74 |
4’985.00 5’084.27 |
-47.19 -0.93 |
23:20:00 03.11.2025 |
-537.05 -9.57 |
-23.42 -0.46 |
611.93 13.71 |
||
|
Boston Properties US1011211018 |
70.61 71.19 |
69.49 70.87 |
-0.58 -0.81 |
22:15:00 03.11.2025 |
3.93 5.92 |
6.63 10.40 |
-12.39 -14.97 |
||
|
Boston Scientific US1011371077 |
98.59 100.72 |
98.07 100.75 |
-2.13 -2.11 |
22:15:00 03.11.2025 |
-6.46 -6.05 |
-2.57 -2.50 |
16.31 19.42 |
||
|
Bristol-Myers Squibb US1101221083 |
46.02 46.07 |
45.51 46.65 |
-0.05 -0.11 |
22:15:00 03.11.2025 |
-3.38 -7.35 |
-7.60 -15.14 |
-10.06 -19.10 |
||
|
Broadcom US11135F1012 |
362.55 369.63 |
361.99 374.84 |
-7.08 -1.92 |
23:20:00 03.11.2025 |
83.36 27.55 |
193.51 100.54 |
209.34 118.51 |
||
|
Broadridge Financial Solutions US11133T1034 |
221.18 220.40 |
217.92 222.28 |
0.78 0.35 |
22:15:00 03.11.2025 |
-26.80 -10.86 |
-22.52 -9.29 |
7.38 3.47 |
||
|
Brown-Forman b US1156372096 |
27.53 27.23 |
27.18 28.06 |
0.30 1.10 |
22:15:00 03.11.2025 |
-2.59 -8.82 |
-8.05 -23.11 |
-18.65 -41.04 |
||
|
C.H. Robinson Worldwide US12541W2098 |
152.15 153.99 |
150.35 153.52 |
-1.84 -1.19 |
23:20:00 03.11.2025 |
31.73 32.49 |
40.16 45.01 |
19.74 18.00 |
||
|
Cadence Design Systems US1273871087 |
335.41 338.69 |
331.01 340.60 |
-3.28 -0.97 |
23:20:00 03.11.2025 |
-29.60 -7.98 |
43.69 14.67 |
51.43 17.73 |
||
|
Capital One Financial US14040H1059 |
221.70 219.99 |
218.21 222.50 |
1.71 0.78 |
22:15:00 03.11.2025 |
3.36 1.56 |
38.33 21.26 |
51.82 31.07 |
||
|
Cardinal Health US14149Y1082 |
190.22 190.77 |
188.60 192.31 |
-0.55 -0.29 |
22:15:00 03.11.2025 |
6.57 4.16 |
23.18 16.41 |
56.58 52.44 |
||
|
Carnival PA1436583006 |
28.71 28.83 |
28.14 28.96 |
-0.12 -0.42 |
22:15:00 03.11.2025 |
-2.27 -7.53 |
9.53 51.96 |
5.71 25.77 |
||
|
Carrier Global Corporation Registered Shs When Issued US14448C1045 |
57.86 59.49 |
57.58 59.02 |
-1.63 -2.74 |
22:15:00 03.11.2025 |
-7.45 -10.92 |
-1.79 -2.86 |
-12.85 -17.46 |
||
|
Caterpillar US1491231015 |
570.59 577.26 |
565.60 575.99 |
-6.67 -1.16 |
22:15:00 03.11.2025 |
151.37 34.87 |
276.22 89.31 |
206.25 54.39 |
||
|
CBOE Holdings US12503M1080 |
247.09 245.65 |
243.94 247.75 |
1.44 0.59 |
22:15:00 03.11.2025 |
-8.15 -3.38 |
11.10 5.00 |
23.13 11.01 |
||
|
CBRE Grou a US12504L1098 |
150.61 152.43 |
148.03 151.09 |
-1.82 -1.19 |
22:15:00 03.11.2025 |
-4.66 -2.96 |
30.53 24.99 |
20.69 15.67 |
||
|
CDW US12514G1085 |
154.83 159.37 |
153.86 160.30 |
-4.54 -2.85 |
23:20:00 03.11.2025 |
-22.62 -12.57 |
-3.24 -2.02 |
-37.74 -19.35 |
||
|
Cencora US03073E1055 |
340.93 337.81 |
335.30 341.24 |
3.12 0.92 |
22:15:00 03.11.2025 |
41.37 14.18 |
40.50 13.84 |
103.69 45.18 |
||
|
Centene US15135B1017 |
34.50 35.37 |
33.77 35.16 |
-0.87 -2.46 |
22:15:00 03.11.2025 |
11.55 44.78 |
-22.51 -37.61 |
-24.44 -39.56 |
||
|
CenterPoint Energy US15189T1079 |
38.42 38.24 |
37.83 38.48 |
0.18 0.47 |
22:15:00 03.11.2025 |
0.49 1.27 |
0.17 0.44 |
9.69 33.12 |
||
|
CF Industries Holdings US1252691001 |
84.41 83.29 |
82.76 84.82 |
1.12 1.34 |
22:15:00 03.11.2025 |
-8.49 -9.16 |
5.78 7.38 |
2.37 2.90 |
||
|
Charles River Laboratories International US1598641074 |
178.86 180.07 |
174.01 178.91 |
-1.21 -0.67 |
22:15:00 03.11.2025 |
3.96 2.25 |
61.53 51.87 |
-1.24 -0.68 |
||
|
Charles Schwab US8085131055 |
93.15 94.52 |
92.63 95.04 |
-1.37 -1.45 |
22:15:00 03.11.2025 |
-3.96 -4.02 |
13.21 16.23 |
23.51 33.07 |
||
|
Charte a US16119P1084 |
222.20 233.84 |
214.83 232.15 |
-11.64 -4.98 |
23:20:00 03.11.2025 |
-38.33 -13.69 |
-150.30 -38.36 |
-89.74 -27.09 |
||
|
Chevron US1667641005 |
154.04 157.72 |
153.58 157.71 |
-3.68 -2.33 |
22:15:00 03.11.2025 |
1.54 1.00 |
19.04 13.99 |
7.05 4.76 |
||
|
Chipotle Mexican Grill US1696561059 |
31.51 31.69 |
31.29 32.12 |
-0.18 -0.57 |
22:15:00 03.11.2025 |
-4.00 -9.14 |
-10.76 -21.30 |
-15.97 -28.66 |
||
|
Chubb CH0044328745 |
278.25 276.94 |
273.40 278.36 |
1.31 0.47 |
22:15:00 03.11.2025 |
11.49 4.31 |
-8.08 -2.82 |
-5.64 -1.99 |
