S&P 500 INDEX/ US78378X1072
INX| 24.07.2024 00:00:00 | Diff. -128,61 | Geld23:26:08 | Brief23:26:08 | Eröffnung | Tageshoch | Tagestief | Schluss Vortag |
|---|---|---|---|---|---|---|---|
| 5.427,13XXP | -2,31% | 5.387,90 | 5.487,80 | 5.505,84 | 5.508,04 | 5.419,98 | 5.555,74 |
Konfigurieren
| TitelISIN | AktuellDatum / Zeit | EröffnungSchluss | Diff.Diff. (%) | GeldGeld Vol | BriefBrief Vol | TageshochTagestief | Volumen (Stk.)Umsatz | |
|---|---|---|---|---|---|---|---|---|
| Boston Properties IncUS1011211018 | 68,4819:52 | 67,2267,00 | +1,48+2,21% | -- | -- | 69,3167,00 | 11.337774.415,18 | Märkte |
| Marathon Petroleum CorpUS56585A1025 | 171,2719:59 | 167,58167,58 | +3,69+2,20% | -- | -- | 171,36165,89 | 35.5486,01 Mio. | Märkte |
| AMETEK IncUS0311001004 | 170,7119:59 | 166,88167,04 | +3,67+2,20% | 170,66100 | -- | 171,63166,88 | 25.7714,36 Mio. | Märkte |
| Leidos Holdings IncUS5253271028 | 153,4219:59 | 150,55150,13 | +3,29+2,19% | -- | 156,00101 | 153,73150,46 | 18.4122,81 Mio. | Märkte |
| LyondellBasell Industries NVNL0009434992 | 97,3819:58 | 93,6795,30 | +2,08+2,18% | -- | 107,40151 | 97,5393,66 | 29.5912,85 Mio. | Märkte |
| Zebra Technologies CorpUS9892071054 | 329,0119:58 | 321,49322,00 | +7,01+2,18% | -- | -- | 329,68319,98 | 13.1184,26 Mio. | Märkte |
| KeyCorpUS4932671088 | 16,1319:59 | 15,8415,79 | +0,34+2,15% | 16,122.900 | 16,131.700 | 16,2715,75 | 114.4231,84 Mio. | Märkte |
| Citigroup IncUS1729674242 | 65,0319:58 | 63,8463,66 | +1,37+2,15% | 62,00200 | 65,10100 | 65,6163,36 | 298.91619,23 Mio. | Märkte |
| Nucor CorpUS6703461052 | 158,0819:58 | 155,64154,75 | +3,33+2,15% | -- | 158,50100 | 158,92155,64 | 48.8947,69 Mio. | Märkte |
| Freeport-McMoRan IncUS35671D8570 | 45,1219:58 | 43,9944,18 | +0,94+2,13% | 45,11200 | 45,16100 | 45,2543,27 | 259.07211,49 Mio. | Märkte |
| CSX CorpUS1264081035 | 33,9219:59 | 33,3833,21 | +0,71+2,12% | 33,91400 | 33,92800 | 34,0733,10 | 311.41510,51 Mio. | Märkte |
| AdobeUS00724F1012 | 542,1719:58 | 535,83530,91 | +11,26+2,12% | 515,11150 | -- | 542,17527,59 | 58.20431,17 Mio. | Märkte |
| Agilent Technologies IncUS00846U1016 | 137,1019:58 | 133,79134,28 | +2,82+2,10% | -- | -- | 138,32133,54 | 37.4045,1 Mio. | Märkte |
| Expeditors International of Wa...US3021301094 | 126,6719:58 | 124,12124,06 | +2,61+2,10% | -- | -- | 127,22124,12 | 21.9322,76 Mio. | Märkte |
| Bio-Techne CorpUS09073M1045 | 79,2419:59 | 77,1677,62 | +1,62+2,09% | -- | 79,30100 | 79,7777,16 | 46.0043,63 Mio. | Märkte |
| Exxon Mobil CorpUS30231G1022 | 117,4019:59 | 115,09115,01 | +2,39+2,08% | 117,41200 | 119,92200 | 117,74114,59 | 153.04617,79 Mio. | Märkte |
| Textron IncUS8832031012 | 91,9619:58 | 90,4190,11 | +1,85+2,05% | -- | -- | 92,2990,06 | 16.0351,46 Mio. | Märkte |
| Devon Energy CorpUS25179M1036 | 46,5219:58 | 45,6345,59 | +0,93+2,04% | 46,49100 | 46,52151 | 46,6445,56 | 57.9062,67 Mio. | Märkte |
| Johnson & JohnsonUS4781601046 | 159,4719:58 | 156,40156,30 | +3,17+2,03% | -- | 159,64101 | 160,57156,18 | 124.70719,89 Mio. | Märkte |
| AutodeskUS0527691069 | 244,2919:58 | 240,45239,45 | +4,84+2,02% | -- | 270,00110 | 245,67239,99 | 38.9909,46 Mio. | Märkte |
| Cognizant Technology Solutions...US1924461023 | 74,1419:58 | 72,8772,68 | +1,46+2,00% | 74,13100 | 85,31567 | 74,3972,61 | 69.1865,1 Mio. | Märkte |
| Generac Holdings IncUS3687361044 | 154,9819:57 | 152,05151,96 | +3,02+1,99% | -- | -- | 156,68150,65 | 21.5053,3 Mio. | Märkte |
| International Business Machine...US4592001014 | 194,7219:58 | 187,63190,93 | +3,79+1,99% | -- | 197,00250 | 196,18185,53 | 189.30336,25 Mio. | Märkte |
| KKR & Co IncUS48251W1045 | 118,1019:59 | 116,08115,81 | +2,29+1,98% | 118,09100 | -- | 118,99113,67 | 181.73221,13 Mio. | Märkte |
| SBA Communications CorpUS78410G1040 | 209,5119:57 | 206,92205,45 | +4,06+1,97% | -- | -- | 212,60206,92 | 22.9694,83 Mio. | Märkte |
| CBOE Holdings, Inc.US12503M1080 | 188,7919:57 | 184,47185,18 | +3,61+1,95% | -- | -- | 189,08184,47 | 22.6424,24 Mio. | Märkte |
| Ingersoll Rand IncUS45687V1061 | 97,5219:58 | 95,9695,66 | +1,86+1,94% | -- | 97,60108 | 98,7694,98 | 40.3603,9 Mio. | Märkte |
| Match GroupUS57667L1070 | 33,6319:59 | 32,8632,99 | +0,64+1,94% | -- | 33,63100 | 33,6331,80 | 60.9982 Mio. | Märkte |
| The Cooper Companies IncUS2166485019 | 93,8319:58 | 92,9392,05 | +1,78+1,93% | 93,81109 | 93,88100 | 94,6192,60 | 33.2073,12 Mio. | Märkte |
| Morgan StanleyUS6174464486 | 103,9019:59 | 101,96101,96 | +1,94+1,90% | 100,95830 | -- | 104,18101,95 | 78.2278,08 Mio. | Märkte |
Diese Liste beruht auf unseren eigenständigen Analysen und weicht eventuell von den offiziellen Listen der Indexanbieter ab.
