S&P 500 INDEX/ US78378X1072
INX| 20.06.2024 00:00:00 | Diff. -13,86 | Geld23:31:04 | Brief23:31:04 | Eröffnung | Tageshoch | Tagestief | Schluss Vortag |
|---|---|---|---|---|---|---|---|
| 5.473,17XXP | -0,25% | 5.431,00 | 5.512,40 | 5.499,99 | 5.505,53 | 5.455,56 | 5.487,03 |
Konfigurieren
| TitelISIN | AktuellDatum / Zeit | EröffnungSchluss | Diff.Diff. (%) | GeldGeld Vol | BriefBrief Vol | TageshochTagestief | Volumen (Stk.)Umsatz | |
|---|---|---|---|---|---|---|---|---|
| NVIDIA CorpUS67066G1040 | 127,0515:46 | 127,91130,67 | -3,62-2,77% | 126,20127 | 127,50101 | 128,94125,74 | 428.56254,57 Mio. | Märkte |
| Microsoft CorpUS5949181045 | 448,5315:46 | 445,86445,52 | +3,01+0,68% | 446,00200 | 458,00112 | 450,38444,38 | 101.84645,7 Mio. | Märkte |
| BroadcomUS11135F1012 | 1.690,8715:46 | 1.719,901.734,08 | -43,21-2,49% | 1.635,00127 | -- | 1.719,901.688,88 | 16.27627,68 Mio. | Märkte |
| Micron TechnologyUS5951121038 | 138,1615:46 | 138,73144,18 | -6,02-4,18% | 135,005.005 | 200,00150 | 139,86136,37 | 157.04021,62 Mio. | Märkte |
| AppleUS0378331005 | 210,3215:46 | 210,11209,67 | +0,65+0,31% | 205,00114 | 216,00146 | 211,87209,85 | 72.57015,29 Mio. | Märkte |
| QUALCOMMUS7475251036 | 211,1315:46 | 212,99215,41 | -4,28-1,99% | 210,26127 | 217,004.000 | 212,99209,66 | 54.82911,58 Mio. | Märkte |
| Meta PlatformsUS30303M1027 | 500,5315:46 | 500,98501,88 | -1,35-0,27% | 451,45100 | 500,81300 | 503,10499,63 | 16.1318,09 Mio. | Märkte |
| AutoZone IncUS0533321024 | 3.031,7915:46 | 3.022,273.009,92 | +21,87+0,73% | -- | -- | 3.038,733.018,00 | 2.6668,08 Mio. | Märkte |
| McDonald's CorpUS5801351017 | 260,1415:46 | 256,30253,86 | +6,28+2,47% | 259,86300 | 265,00125 | 261,35255,70 | 30.3567,89 Mio. | Märkte |
| Advanced Micro DevicesUS0079031078 | 160,0815:46 | 160,64161,76 | -1,68-1,04% | 158,74129 | 162,10200 | 163,16159,98 | 47.8307,73 Mio. | Märkte |
| Alphabet CUS02079K1079 | 179,6615:46 | 178,20177,72 | +1,94+1,09% | -- | -- | 179,82178,15 | 37.6026,73 Mio. | Märkte |
| Amazon.comUS0231351067 | 187,6515:46 | 185,91186,08 | +1,57+0,84% | 185,00300 | 189,10200 | 188,18185,91 | 33.9496,36 Mio. | Märkte |
| TeslaUS88160R1014 | 182,0015:46 | 181,24181,49 | +0,51+0,28% | 181,60100 | 181,79200 | 183,88181,16 | 29.8165,45 Mio. | Märkte |
| Super Micro ComputerUS86800U1043 | 893,6315:46 | 908,18919,13 | -25,50-2,77% | 750,00112 | -- | 909,59889,75 | 6.0615,43 Mio. | Märkte |
| NetflixUS64110L1061 | 682,7015:46 | 683,26679,02 | +3,69+0,54% | -- | -- | 683,26680,60 | 7.0984,84 Mio. | Märkte |
| Costco Wholesale CorpUS22160K1051 | 859,1615:46 | 862,78862,44 | -3,28-0,38% | 800,00130 | -- | 868,52858,00 | 5.5494,79 Mio. | Märkte |
| Salesforce.com IncUS79466L3024 | 242,4415:46 | 240,91241,88 | +0,56+0,23% | 240,00101 | 255,37128 | 242,76240,32 | 15.9743,85 Mio. | Märkte |
| Gilead SciencesUS3755581036 | 72,0115:46 | 70,2468,51 | +3,50+5,10% | 58,50150 | 72,63308 | 72,1870,22 | 53.9893,85 Mio. | Märkte |
| Eli Lilly and CoUS5324571083 | 883,7515:46 | 883,75886,20 | -2,45-0,28% | 710,00133 | -- | 891,29883,75 | 4.1323,67 Mio. | Märkte |
| NXP Semiconductors NVNL0009538784 | 265,6515:45 | 266,47264,83 | +0,82+0,31% | -- | 277,00100 | 266,62264,99 | 13.6613,63 Mio. | Märkte |
| UnitedHealth Group IncUS91324P1021 | 484,7615:46 | 483,86484,55 | +0,21+0,04% | 203,002.078 | -- | 486,22482,86 | 7.1763,48 Mio. | Märkte |
| Mastercard IncUS57636Q1040 | 451,5815:46 | 452,64452,62 | -1,04-0,23% | 442,70101 | 466,00106 | 453,69450,33 | 7.2333,27 Mio. | Märkte |
| NextEra Energy IncUS65339F1012 | 73,0515:46 | 73,2872,46 | +0,59+0,81% | 68,00101 | 73,20100 | 73,6572,85 | 42.9303,14 Mio. | Märkte |
| Alphabet AUS02079K3059 | 178,2115:46 | 176,96176,33 | +1,88+1,07% | 178,13200 | 180,00100 | 178,32176,75 | 16.8673 Mio. | Märkte |
| JPMorgan Chase & CoUS46625H1005 | 195,0915:46 | 197,40198,68 | -3,59-1,81% | 190,00100 | -- | 197,40194,49 | 15.2992,99 Mio. | Märkte |
| Analog DevicesUS0326541051 | 229,7215:46 | 231,54229,43 | +0,29+0,13% | -- | -- | 231,54229,22 | 12.7842,94 Mio. | Märkte |
| IntuitUS4612021034 | 620,6615:46 | 629,37616,33 | +4,34+0,70% | -- | -- | 629,37619,48 | 4.6992,92 Mio. | Märkte |
| Applied MaterialsUS0382221051 | 234,7715:46 | 238,02239,98 | -5,21-2,17% | -- | 242,00100 | 238,70233,53 | 12.2812,89 Mio. | Märkte |
| Western Digital CorpUS9581021055 | 75,8515:46 | 75,9576,28 | -0,43-0,56% | -- | -- | 76,2674,75 | 38.1922,89 Mio. | Märkte |
| The Home Depot IncUS4370761029 | 352,6615:46 | 354,43353,49 | -0,84-0,24% | -- | -- | 354,43352,22 | 8.1142,87 Mio. | Märkte |
