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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Fox US35137L1052 |
63.62 64.65 |
62.62 64.78 |
-1.03 -1.59 |
23:20:00 03.11.2025 |
5.35 9.65 |
11.02 22.13 |
18.78 44.68 |
||
|
Fox US35137L2043 |
57.32 58.41 |
56.52 58.53 |
-1.09 -1.87 |
23:20:00 03.11.2025 |
3.38 6.63 |
8.11 17.54 |
15.40 39.54 |
||
|
Franklin Resources US3546131018 |
22.84 22.61 |
22.46 22.88 |
0.23 1.02 |
22:15:00 03.11.2025 |
-1.37 -5.64 |
4.18 22.28 |
2.05 9.81 |
||
|
Freeport-McMoRan US35671D8570 |
41.18 41.70 |
40.44 41.52 |
-0.52 -1.25 |
22:15:00 03.11.2025 |
3.05 7.79 |
6.16 17.10 |
-3.78 -8.22 |
||
|
Garmin CH0114405324 |
210.54 213.94 |
209.63 213.00 |
-3.40 -1.59 |
22:15:00 03.11.2025 |
-1.88 -0.85 |
32.74 17.52 |
14.69 7.17 |
||
|
Gartner US3666511072 |
245.92 248.34 |
241.91 248.68 |
-2.42 -0.97 |
22:15:00 03.11.2025 |
-94.06 -27.36 |
-171.34 -40.69 |
-268.21 -51.78 |
||
|
GE Aerospace US3696043013 |
308.62 308.95 |
306.40 311.20 |
-0.33 -0.11 |
22:15:00 03.11.2025 |
40.73 14.89 |
112.74 55.94 |
139.64 79.96 |
||
|
GE HealthCare Technologies US36266G1076 |
74.47 74.95 |
73.65 75.80 |
-0.48 -0.64 |
23:20:00 03.11.2025 |
5.74 8.01 |
7.05 10.02 |
-9.82 -11.26 |
||
|
Generac Holdings US3687361044 |
163.75 168.02 |
161.87 166.43 |
-4.27 -2.54 |
22:15:00 03.11.2025 |
-0.14 -0.08 |
66.48 58.12 |
15.71 9.51 |
||
|
General Dynamics US3695501086 |
341.87 344.90 |
339.60 344.00 |
-3.03 -0.88 |
22:15:00 03.11.2025 |
31.30 10.03 |
71.36 26.22 |
42.11 13.97 |
||
|
General Mills US3703341046 |
46.43 46.61 |
45.95 46.65 |
-0.18 -0.39 |
22:15:00 03.11.2025 |
-2.64 -5.36 |
-10.17 -17.92 |
-21.65 -31.74 |
||
|
General Motors US37045V1008 |
68.22 69.09 |
67.79 68.90 |
-0.87 -1.26 |
22:15:00 03.11.2025 |
17.02 32.66 |
23.89 52.81 |
17.16 33.02 |
||
|
Genuine Parts US3724601055 |
123.61 127.31 |
123.03 126.30 |
-3.70 -2.91 |
22:15:00 03.11.2025 |
-2.88 -2.18 |
11.60 9.87 |
12.88 11.08 |
||
|
Gilead Sciences US3755581036 |
122.05 119.79 |
119.12 122.28 |
2.26 1.89 |
23:20:00 03.11.2025 |
3.74 3.26 |
11.96 11.23 |
30.21 34.22 |
||
|
Global Payments US37940X1028 |
77.10 77.76 |
74.74 77.41 |
-0.66 -0.85 |
22:15:00 03.11.2025 |
-2.23 -2.74 |
2.90 3.80 |
-24.12 -23.34 |
||
|
Globe Life US37959E1029 |
130.64 131.51 |
128.04 130.86 |
-0.87 -0.66 |
22:15:00 03.11.2025 |
-9.32 -6.61 |
8.39 6.80 |
24.73 23.11 |
||
|
Goldman Sachs US38141G1040 |
785.52 789.37 |
781.44 795.57 |
-3.85 -0.49 |
22:15:00 03.11.2025 |
52.31 7.16 |
235.51 43.01 |
258.66 49.32 |
||
|
Halliburton US4062161017 |
27.18 26.84 |
26.72 27.53 |
0.34 1.27 |
22:15:00 03.11.2025 |
5.08 22.68 |
7.66 38.65 |
-0.21 -0.76 |
||
|
Hartford Financial Services Group US4165151048 |
124.27 124.18 |
122.78 124.33 |
0.09 0.07 |
22:15:00 03.11.2025 |
-2.27 -1.82 |
-0.31 -0.25 |
9.64 8.55 |
||
|
Hasbro US4180561072 |
75.85 76.31 |
75.14 76.28 |
-0.46 -0.60 |
23:20:00 03.11.2025 |
1.96 2.58 |
16.06 25.95 |
11.31 16.97 |
||
|
HCA Holdings US40412C1018 |
461.56 459.68 |
450.56 461.61 |
1.88 0.41 |
22:15:00 03.11.2025 |
113.34 31.92 |
123.32 35.74 |
107.48 29.78 |
||
|
Healthpeak Properties US42250P1030 |
17.69 17.95 |
17.48 17.82 |
-0.26 -1.45 |
22:15:00 03.11.2025 |
0.36 2.09 |
-0.26 -1.46 |
-5.14 -22.62 |
||
|
Henry Schein US8064071025 |
64.64 63.20 |
63.04 64.88 |
1.44 2.28 |
23:20:00 03.11.2025 |
-7.26 -10.43 |
-2.65 -4.08 |
-8.32 -11.78 |
||
|
Hewlett Packard Enterprise US42824C1099 |
24.50 24.42 |
24.12 24.76 |
0.08 0.33 |
22:15:00 03.11.2025 |
3.38 16.18 |
8.05 49.63 |
3.93 19.32 |
||
|
Hilton Worldwide Holdings US43300A2033 |
259.09 256.96 |
254.00 259.54 |
2.13 0.83 |
22:15:00 03.11.2025 |
-12.90 -4.72 |
34.91 15.48 |
21.98 9.22 |
||
|
Hologic US4364401012 |
74.06 73.91 |
73.86 74.22 |
0.15 0.20 |
23:20:00 03.11.2025 |
9.00 13.85 |
15.78 27.11 |
-7.17 -8.84 |
||
|
Home Depot US4370761029 |
378.35 379.59 |
373.79 378.47 |
-1.24 -0.33 |
22:15:00 03.11.2025 |
5.96 1.60 |
17.55 4.87 |
-14.48 -3.69 |
||
|
Honeywell US4385161066 |
197.77 201.33 |
197.12 201.33 |
-3.56 -1.77 |
23:20:00 03.11.2025 |
-9.27 -4.17 |
2.39 1.14 |
8.69 4.26 |
||
|
Hormel Foods US4404521001 |
21.48 21.59 |
21.15 21.53 |
-0.11 -0.51 |
22:15:00 03.11.2025 |
-6.80 -24.04 |
-8.41 -28.13 |
-9.13 -29.82 |
||
|
Host Hotels & Resorts US44107P1049 |
16.13 16.02 |
15.79 16.18 |
0.11 0.69 |
23:20:00 03.11.2025 |
0.18 1.12 |
2.19 15.51 |
-1.44 -8.11 |
||
|
Howmet Aerospace US4432011082 |
206.74 205.95 |
206.57 210.00 |
0.79 0.38 |
22:15:00 03.11.2025 |
11.34 5.90 |
64.90 46.83 |
102.34 101.19 |
||
|
HP US40434L1052 |
27.01 27.67 |
26.70 27.80 |
-0.66 -2.39 |
22:15:00 03.11.2025 |
2.60 10.36 |
2.13 8.33 |
-8.84 -24.19 |
||
|
Humana US4448591028 |
279.92 278.19 |
271.45 280.76 |
1.73 0.62 |
22:15:00 03.11.2025 |
31.20 11.93 |
30.43 11.60 |
26.35 9.89 |
||
|
Huntington BancAkties US4461501045 |
15.37 15.44 |
15.18 15.40 |
-0.07 -0.45 |
23:20:00 03.11.2025 |
-1.42 -8.56 |
0.63 4.34 |
-0.58 -3.68 |
||
|
Huntington Ingalls Industries US4464131063 |
317.54 322.02 |
312.63 322.74 |
-4.48 -1.39 |
22:15:00 03.11.2025 |
39.90 15.43 |
68.08 29.56 |
47.93 19.13 |
||
|
IBM US4592001014 |
304.73 307.41 |
304.24 312.09 |
-2.68 -0.87 |
22:15:00 03.11.2025 |
47.95 18.42 |
66.39 27.45 |
103.31 50.42 |
||
|
IDEX US45167R1041 |
168.25 171.46 |
167.49 170.52 |
-3.21 -1.87 |
22:15:00 03.11.2025 |
9.12 5.55 |
-0.57 -0.33 |
-45.24 -20.69 |
||
|
IDEXX Laboratories US45168D1046 |
722.94 629.51 |
692.00 734.64 |
93.43 14.84 |
23:20:00 03.11.2025 |
55.57 9.71 |
195.01 45.07 |
176.58 39.15 |
||
|
Illinois Tool Works US4523081093 |
243.13 243.92 |
240.69 243.63 |
-0.79 -0.32 |
22:15:00 03.11.2025 |
-11.64 -4.59 |
2.12 0.88 |
-22.30 -8.44 |
||
|
Incyte US45337C1027 |
101.57 93.48 |
91.19 101.77 |
8.09 8.65 |
23:20:00 03.11.2025 |
12.63 16.29 |
27.52 43.92 |
16.25 21.98 |
||
|
Ingersoll Rand US45687V1061 |
76.00 76.33 |
74.72 76.75 |
-0.33 -0.43 |
22:15:00 03.11.2025 |
-6.06 -7.07 |
4.27 5.66 |
-17.58 -18.07 |
||
|
Intel US4581401001 |
39.50 39.99 |
39.05 40.45 |
-0.49 -1.23 |
23:20:00 03.11.2025 |
21.00 103.24 |
21.24 105.67 |
19.04 85.38 |
||
|
Interactive Brokers Group US45841N1072 |
73.08 70.36 |
70.18 73.25 |
2.72 3.87 |
23:20:00 03.11.2025 |
2.97 4.49 |
26.23 61.05 |
30.63 79.43 |
||
|
IntercontinentalExchange Group US45866F1049 |
145.59 146.29 |
143.18 146.16 |
-0.70 -0.48 |
22:15:00 03.11.2025 |
-35.12 -18.91 |
-17.35 -10.33 |
-15.91 -9.55 |
||
|
NortonLifeLock US6687711084 |
26.28 26.36 |
25.98 26.44 |
-0.08 -0.30 |
23:20:00 03.11.2025 |
-3.99 -13.37 |
-0.02 -0.08 |
-1.06 -3.94 |
||
|
The Hershey US4278661081 |
162.31 169.63 |
161.44 168.22 |
-7.32 -4.32 |
22:15:00 03.11.2025 |
-13.55 -7.18 |
8.09 4.84 |
-2.22 -1.25 |
