S&P 500 INDEX/ US78378X1072
INX| 07.06.2024 00:00:00 | Diff. -5,97 | Geld23:33:28 | Brief23:33:28 | Eröffnung | Tageshoch | Tagestief | Schluss Vortag |
|---|---|---|---|---|---|---|---|
| 5.346,99XXP | -0,11% | 5.282,55 | 5.397,22 | 5.343,81 | 5.375,08 | 5.331,33 | 5.352,96 |
Konfigurieren
| TitelISIN | AktuellDatum / Zeit | EröffnungSchluss | Diff.Diff. (%) | GeldGeld Vol | BriefBrief Vol | TageshochTagestief | Volumen (Stk.)Umsatz | |
|---|---|---|---|---|---|---|---|---|
| Johnson & JohnsonUS4781601046 | 146,1217:23 | 146,69147,10 | -0,98-0,67% | -- | 154,00102 | 147,53145,69 | 46.0116,74 Mio. | Märkte |
| JM Smucker CoUS8326964058 | 113,1817:22 | 114,68114,98 | -1,81-1,57% | 105,56100 | -- | 114,73113,00 | 9.7001,1 Mio. | Märkte |
| Jacobs Engineering Group IncUS46982L1089 | 139,5417:24 | 139,22139,09 | +0,46+0,33% | 138,00112 | -- | 139,96138,56 | 9.6151,34 Mio. | Märkte |
| Jack Henry & AssociatesUS4262811015 | 162,7017:23 | 164,73164,66 | -1,96-1,19% | -- | -- | 164,73162,52 | 3.466567.082,01 | Märkte |
| Jabil IncUS4663131039 | 116,0017:23 | 113,58113,94 | +2,06+1,81% | 115,90115 | -- | 116,21113,32 | 11.0381,27 Mio. | Märkte |
| J.B. Hunt Transport ServicesUS4456581077 | 160,2217:23 | 158,99159,94 | +0,28+0,18% | -- | -- | 160,41158,76 | 9.7171,55 Mio. | Märkte |
| Iron Mountain IncUS46284V1017 | 86,3017:24 | 84,8785,42 | +0,88+1,03% | 86,28100 | -- | 86,3284,81 | 22.7671,96 Mio. | Märkte |
| IQVIA Holdings IncUS46266C1053 | 215,0617:24 | 216,07219,20 | -4,14-1,89% | -- | 215,15121 | 216,93214,72 | 45.5949,83 Mio. | Märkte |
| Invitation Homes IncUS46187W1071 | 35,0517:24 | 34,9735,02 | +0,03+0,07% | 35,04100 | -- | 35,1934,77 | 22.298781.840,38 | Märkte |
| Invesco LtdBMG491BT1088 | 15,0517:23 | 14,9515,04 | +0,02+0,10% | 15,05200 | 15,06100 | 15,0714,85 | 12.697190.693,99 | Märkte |
| Intuitive SurgicalUS46120E6023 | 415,8717:24 | 417,29417,67 | -1,80-0,43% | -- | -- | 419,60413,61 | 31.87013,24 Mio. | Märkte |
| IntuitUS4612021034 | 567,3717:23 | 570,26574,18 | -6,81-1,19% | -- | -- | 572,41566,56 | 23.46913,35 Mio. | Märkte |
| International Paper CoUS4601461035 | 44,7117:24 | 45,1945,20 | -0,49-1,08% | -- | 44,73100 | 45,2844,50 | 130.6865,86 Mio. | Märkte |
| International Flavors & Fragra...US4595061015 | 97,2317:24 | 98,0398,52 | -1,29-1,31% | 97,16100 | -- | 98,2196,93 | 4.438432.729,55 | Märkte |
| International Business Machine...US4592001014 | 169,9517:24 | 169,70170,06 | -0,11-0,06% | -- | 169,99176 | 170,47168,93 | 16.8052,85 Mio. | Märkte |
| Intercontinental Exchange IncUS45866F1049 | 133,4617:23 | 133,28133,75 | -0,29-0,22% | -- | -- | 134,01133,12 | 9.3321,25 Mio. | Märkte |
| Intel CorpUS4581401001 | 30,5817:24 | 30,6030,78 | -0,21-0,67% | 30,57600 | 30,58900 | 30,6730,29 | 108.4043,31 Mio. | Märkte |
| Insulet CorpUS45784P1012 | 188,9617:24 | 187,97191,34 | -2,38-1,24% | -- | 189,14116 | 191,70187,46 | 8.1281,54 Mio. | Märkte |
| Ingersoll Rand IncUS45687V1061 | 90,1817:20 | 89,2689,14 | +1,04+1,17% | -- | 93,37101 | 90,2589,23 | 13.4581,21 Mio. | Märkte |
| Incyte CorpUS45337C1027 | 59,0217:24 | 58,9859,12 | -0,10-0,16% | -- | 59,04100 | 59,4658,93 | 44.9622,66 Mio. | Märkte |
| IlluminaUS4523271090 | 108,5617:23 | 110,90113,72 | -5,16-4,54% | 108,48100 | -- | 110,90107,24 | 65.2577,07 Mio. | Märkte |
| Illinois Tool Works IncUS4523081093 | 239,2717:23 | 239,96240,42 | -1,15-0,48% | -- | -- | 240,23238,57 | 6.6111,58 Mio. | Märkte |
| IDEXX LaboratoriesUS45168D1046 | 508,2017:24 | 496,31497,75 | +10,45+2,10% | -- | -- | 509,10492,94 | 8.2884,18 Mio. | Märkte |
| IDEX CorpUS45167R1041 | 202,1517:23 | 201,99201,68 | +0,47+0,23% | -- | -- | 202,48201,41 | 3.568720.902,44 | Märkte |
| Huntington Ingalls Industries ...US4464131063 | 248,2017:22 | 249,32249,26 | -1,06-0,43% | -- | -- | 249,32247,57 | 1.608399.594,15 | Märkte |
| Huntington BancsharesUS4461501045 | 12,5617:24 | 13,0813,40 | -0,84-6,27% | 12,551.000 | 12,57100 | 13,0912,49 | 613.0367,76 Mio. | Märkte |
| Humana IncUS4448591028 | 347,5917:24 | 349,50352,00 | -4,42-1,25% | -- | 347,94100 | 350,88346,86 | 12.0444,21 Mio. | Märkte |
| Hubbell IncUS4435106079 | 370,6617:22 | 367,47366,47 | +4,19+1,14% | 365,50231 | -- | 371,38367,47 | 12.8214,75 Mio. | Märkte |
| HP IncUS40434L1052 | 35,7817:24 | 36,1536,46 | -0,68-1,87% | -- | -- | 36,1535,50 | 47.6021,71 Mio. | Märkte |
| Howmet Aerospace IncUS4432011082 | 83,9317:22 | 84,0083,79 | +0,14+0,17% | -- | -- | 84,4083,86 | 11.646979.562,42 | Märkte |
