S&P 500
|
6 086,49
|
36,61
|
0,61%
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
Harris US5024311095 |
240,48 239,86 |
238,50 242,01 |
0,62 0,26 |
22:15:00 04.12.2024 |
9,58 4,05 |
21,42 9,53 |
51,56 26,48 |
 |
||
|
Intel US4581401001 |
21,96 22,47 |
21,81 22,50 |
-0,51 -2,27 |
23:20:00 04.12.2024 |
2,01 9,12 |
-6,80 -22,04 |
-19,69 -45,02 |
|
||
|
IntercontinentalExchange Group US45866F1049 |
156,10 156,26 |
155,47 156,84 |
-0,16 -0,10 |
22:15:00 04.12.2024 |
-0,59 -0,37 |
27,06 20,21 |
46,72 40,90 |
|
||
|
International Flavors & Fragrances US4595061015 |
89,30 90,16 |
88,65 89,82 |
-0,86 -0,95 |
22:15:00 04.12.2024 |
-12,63 -12,15 |
-4,82 -5,01 |
14,58 18,99 |
|
||
|
International Paper US4601461035 |
57,72 58,71 |
57,51 58,50 |
-0,99 -1,69 |
22:15:00 04.12.2024 |
10,41 21,50 |
13,74 30,47 |
21,64 58,19 |
|
||
|
Interpublic Group of Cos US4606901001 |
29,24 29,90 |
29,22 29,79 |
-0,66 -2,21 |
22:15:00 04.12.2024 |
-1,80 -5,52 |
-0,56 -1,79 |
-0,50 -1,60 |
|
||
|
Intuit US4612021034 |
654,64 636,02 |
637,31 660,00 |
18,62 2,93 |
23:20:00 04.12.2024 |
11,47 1,82 |
65,29 11,33 |
67,41 11,74 |
|
||
|
Intuitive Surgical US46120E6023 |
549,95 541,71 |
540,00 552,00 |
8,24 1,52 |
23:20:00 04.12.2024 |
49,37 10,02 |
139,88 34,79 |
226,80 71,95 |
|
||
|
Invesco BMG491BT1088 |
18,10 17,94 |
17,81 18,15 |
0,16 0,89 |
22:15:00 04.12.2024 |
1,00 5,85 |
2,38 15,15 |
3,23 21,74 |
|
||
|
Invitation Homes US46187W1071 |
33,94 33,59 |
33,51 33,98 |
0,35 1,04 |
22:15:00 04.12.2024 |
-2,59 -7,03 |
-0,54 -1,55 |
0,22 0,65 |
|
||
|
IQVIA Holdings US46266C1053 |
203,17 200,58 |
199,96 204,36 |
2,59 1,29 |
22:15:00 04.12.2024 |
-50,71 -20,16 |
-18,25 -8,33 |
-16,07 -7,41 |
|
||
|
Iron Mountain US46284V1017 |
118,86 120,16 |
118,27 121,07 |
-1,30 -1,08 |
22:15:00 04.12.2024 |
10,41 9,19 |
42,98 53,27 |
58,18 88,84 |
|
||
|
J. M. Smucker US8326964058 |
115,44 117,29 |
113,99 116,80 |
-1,85 -1,58 |
22:15:00 04.12.2024 |
3,11 2,71 |
6,15 5,51 |
6,37 5,72 |
|
||
|
J.B. Hunt Transportation Services US4456581077 |
185,13 185,01 |
183,96 185,95 |
0,12 0,06 |
23:20:00 04.12.2024 |
15,91 9,19 |
28,36 17,64 |
-0,69 -0,36 |
|
||
|
Jack Henry & Associates US4262811015 |
172,36 175,33 |
171,96 175,09 |
-2,97 -1,69 |
23:20:00 04.12.2024 |
3,15 1,82 |
11,50 6,98 |
15,39 9,57 |
|
||
|
Johnson & Johnson US4781601046 |
150,47 152,36 |
149,89 151,54 |
-1,89 -1,24 |
22:15:00 04.12.2024 |
-10,85 -6,54 |
8,34 5,69 |
-3,37 -2,13 |
|
||
|
Johnson Controls International IE00BY7QL619 |
83,79 82,48 |
82,17 84,16 |
1,31 1,59 |
22:15:00 04.12.2024 |
11,01 15,11 |
11,95 16,62 |
29,97 55,61 |
|
||
|
JPMorgan Chase US46625H1005 |
243,40 244,82 |
242,25 245,28 |
-1,42 -0,58 |
22:15:00 04.12.2024 |
24,92 11,09 |
47,09 23,24 |
92,88 59,22 |
|
||
|
Juniper Networks US48203R1041 |
36,25 35,46 |
35,20 36,26 |
0,79 2,23 |
22:15:00 04.12.2024 |
-2,96 -7,61 |
0,25 0,70 |
7,35 25,73 |
|
||
|
Kellanova US4878361082 |
80,49 80,59 |
80,43 80,67 |
-0,10 -0,12 |
22:15:00 04.12.2024 |
0,68 0,84 |
20,95 34,72 |
28,41 53,73 |
|
||
|
KeyCorp US4932671088 |
18,75 18,81 |
18,60 18,83 |
-0,06 -0,32 |
22:15:00 04.12.2024 |
2,42 14,19 |
5,11 35,56 |
6,26 47,35 |
|
||
|
Keysight Technologies US49338L1035 |
172,26 171,00 |
170,94 173,49 |
1,26 0,74 |
22:15:00 04.12.2024 |
16,72 10,85 |
32,36 23,37 |
32,96 23,90 |
|
||
|
Kimberly-Clark US4943681035 |
136,79 136,81 |
135,35 136,79 |
-0,02 -0,01 |
22:15:00 04.12.2024 |
-5,31 -3,67 |
6,05 4,54 |
15,31 12,34 |
|
||
|
Kimco Realty US49446R1095 |
25,30 25,21 |
25,15 25,33 |
0,09 0,36 |
22:15:00 04.12.2024 |
2,31 9,93 |
6,21 32,08 |
5,52 27,53 |
|
||
|
Kinder Morgan US49456B1017 |
27,39 27,42 |
27,13 27,42 |
-0,03 -0,11 |
22:15:00 04.12.2024 |
6,70 31,06 |
8,78 45,05 |
10,52 59,27 |
|
||
|
KLA-Tencor US4824801009 |
666,22 665,72 |
655,80 670,18 |
0,50 0,08 |
23:20:00 04.12.2024 |
-172,40 -21,04 |
-112,50 -14,81 |
98,03 17,86 |
|
||
|
Kroger US5010441013 |
59,91 59,97 |
59,45 60,10 |
-0,06 -0,10 |
22:15:00 04.12.2024 |
7,87 14,79 |
8,71 16,63 |
16,48 36,95 |
|
||
|
Lamb Weston Holdings US5132721045 |
77,95 79,41 |
77,43 78,89 |
-1,46 -1,84 |
22:15:00 04.12.2024 |
15,32 24,74 |
-11,05 -12,52 |
-23,68 -23,46 |
|
||
|
Las Vegas Sands US5178341070 |
54,60 53,90 |
53,79 54,64 |
0,70 1,30 |
22:15:00 04.12.2024 |
14,07 36,09 |
8,03 17,83 |
6,26 13,38 |
|
||
|
Leidos Holdings US5253271028 |
165,06 164,13 |
162,84 165,72 |
0,93 0,57 |
22:15:00 04.12.2024 |
6,89 4,35 |
18,35 12,48 |
56,46 51,83 |
|
||
|
Lennar US5260571048 |
167,39 173,58 |
166,21 171,02 |
-6,19 -3,57 |
22:15:00 04.12.2024 |
-7,67 -4,21 |
14,04 8,76 |
42,81 32,54 |
|
||
|
Linde IE000S9YS762 |
459,45 458,12 |
455,70 461,27 |
1,33 0,29 |
23:20:00 04.12.2024 |
-17,26 -3,61 |
25,47 5,85 |
49,29 11,97 |
|
||
|
Live Nation Entertainment US5380341090 |
136,73 137,35 |
134,00 139,04 |
-0,62 -0,45 |
22:15:00 04.12.2024 |
40,58 41,55 |
44,51 47,48 |
54,00 64,09 |
|
||
|
LKQ US5018892084 |
39,48 39,42 |
39,25 39,86 |
0,06 0,15 |
23:20:00 04.12.2024 |
-2,30 -5,53 |
-3,74 -8,69 |
-6,20 -13,63 |
|
||
|
Lockheed Martin US5398301094 |
517,50 517,00 |
513,70 519,65 |
0,50 0,10 |
22:15:00 04.12.2024 |
-38,69 -6,81 |
59,07 12,56 |
80,00 17,80 |
|
||
|
Loews US5404241086 |
85,85 85,98 |
85,22 86,18 |
-0,13 -0,15 |
22:15:00 04.12.2024 |
4,79 5,85 |
9,93 12,93 |
16,72 23,88 |
|
||
|
Lowe's Companies US5486611073 |
272,27 274,39 |
270,29 273,91 |
-2,12 -0,77 |
22:15:00 04.12.2024 |
23,93 9,63 |
51,14 23,11 |
68,51 33,60 |
|
||
|
Lyondellbasell Industries NL0009434992 |
77,95 80,78 |
77,40 78,75 |
-2,83 -3,50 |
22:15:00 04.12.2024 |
-15,36 -15,56 |
-16,08 -16,17 |
-12,16 -12,73 |
|
||
|
M&T Bank US55261F1049 |
211,88 214,33 |
210,21 214,04 |
-2,45 -1,14 |
22:15:00 04.12.2024 |
47,88 27,82 |
68,39 45,11 |
87,28 65,77 |
|
||
|
Marathon Petroleum Corporation US56585A1025 |
150,40 155,49 |
149,08 154,62 |
-5,09 -3,27 |
22:15:00 04.12.2024 |
-20,97 -11,84 |
-20,46 -11,58 |
4,73 3,12 |
|
||
|
MarketAxess Holdings US57060D1081 |
248,39 262,79 |
242,77 249,09 |
-14,40 -5,48 |
23:20:00 04.12.2024 |
16,30 6,72 |
59,76 30,04 |
18,52 7,71 |
|
ETF-Sparplan
Oskar ist der einfache und intelligente ETF-Sparplan. Er übernimmt die ETF-Auswahl, ist steuersmart, transparent und kostengünstig.