Teilen Sie diese Seite auf Facebook oder Twitter
Wenn Sie auf die Teilen-Buttons klicken und sich bei den Betreibern einloggen, werden Daten an den jeweiligen Betreiber übermittelt. Bitte beachten Sie die Datenschutzerklärung.
WKN | Bezeichnung | Branche | Kurs | Zeit | % | +/- | Umsatz | Volumen | Trades | Börse | Info | |
---|---|---|---|---|---|---|---|---|---|---|---|---|
A0AET0 | S&P 500 | - | -- | -- | --% | -- | 0 | 0 | 0 | ISP | ||
851745 | 3M Company | Mischkonz. | 177,63 | 03:00 | +0,83% | +1,46 | 0 | 2,7Mio | 11.539 | NYSE | ||
850103 | Abbott Laboratories | Pharma | 122,38 | 03:01 | +1,31% | +1,58 | 0 | 4,1Mio | 17.399 | NYSE | ||
A1J84E | AbbVie Incorporated | Pharma | 108,69 | 03:00 | +2,28% | +2,42 | 0 | 7,6Mio | 29.105 | NYSE | ||
873886 | Abiomed Incorporated | Biotech | 323,78 | 24.02. | +0,65% | +2,09 | 0 | 224,5Tsd | 912 | NAS | ||
A0YAQA | Accenture plc | Dienstlstg. | 259,27 | 03:01 | +1,20% | +3,08 | 0 | 2,5Mio | 9.875 | NYSE | ||
A0Q4K4 | Activision Blizzard | Software | 95,69 | 24.02. | -0,76% | -0,73 | 0 | 5,9Mio | 21.978 | NAS | ||
871981 | Adobe Systems | Software | 476,62 | 24.02. | +1,89% | +8,82 | 0 | 3,4Mio | 13.018 | NAS | ||
982516 | Advance Auto Parts | Automobile | 166,15 | 03:01 | -0,02% | -0,04 | 0 | 948,8Tsd | 4.278 | NYSE | ||
863186 | AMD - Advanced Micro Devices | Halbleiter | 86,94 | 24.02. | +2,60% | +2,20 | 0 | 40,8Mio | 162.483 | NAS | ||
882177 | AES Corporation | Technolog. | 28,00 | 03:01 | +2,87% | +0,78 | 0 | 8,7Mio | 33.566 | NYSE | ||
853081 | Aflac Inc. | Versicherer | 49,85 | 03:01 | +1,20% | +0,59 | 0 | 4,5Mio | 18.685 | NYSE | ||
929138 | Agilent Technologies | Technolog. | 125,02 | 03:00 | +2,12% | +2,60 | 0 | 1,9Mio | 7.956 | NYSE | ||
854912 | Air Products and Chemicals | Chemie | 263,26 | 03:01 | -0,03% | -0,07 | 0 | 971,3Tsd | 4.483 | NYSE | ||
928906 | Akamai Technologies | Internet | 97,54 | 24.02. | -0,10% | -0,10 | 0 | 2,5Mio | 11.472 | NAS | ||
869843 | Alaska Air Group | Transport | 67,45 | 03:01 | +1,40% | +0,93 | 0 | 3,2Mio | 13.298 | NYSE | ||
890167 | Albemarle Corporation | Chemie | 160,90 | 03:01 | +4,06% | +6,28 | 0 | 1,8Mio | 7.508 | NYSE | ||
907179 | Alexandria Real Estate Equities | Immobilien | 163,91 | 03:01 | +0,17% | +0,28 | 0 | 1,2Mio | 5.836 | NYSE | ||
899527 | Alexion Pharmaceuticals Inc. | Pharma | 154,49 | 24.02. | +1,02% | +1,56 | 0 | 3,6Mio | 10.830 | NAS | ||
590375 | Align Technology Inc. | Pharma | 573,26 | 24.02. | +0,96% | +5,45 | 0 | 647,6Tsd | 2.169 | NAS | ||
A1W869 | Allegion plc | - | 109,33 | 03:01 | +0,50% | +0,54 | 0 | 569,8Tsd | 2.323 | NYSE | ||
855870 | Alliant Energy | Energie | 47,53 | 24.02. | -1,45% | -0,70 | 0 | 1,5Mio | 6.549 | NAS | ||
886429 | Allstate Corporation | Versicherer | 108,36 | 03:01 | +0,32% | +0,35 | 0 | 1,6Mio | 6.666 | NYSE | ||
A14Y6F | Alphabet Inc. A | Internet | 2.083,81 | 24.02. | +1,15% | +23,69 | 0 | 1,1Mio | 2.961 | NAS | ||
A14Y6H | Alphabet Inc. C | Internet | 2.095,17 | 24.02. | +1,17% | +24,31 | 0 | 1,2Mio | 3.498 | NAS | ||
200417 | Altria Group Inc. | Mischkonz. | 45,00 | 03:00 | +1,60% | +0,71 | 0 | 7,4Mio | 27.244 | NYSE | ||
906866 | Amazon.com | Handel | 3.159,53 | 24.02. | -1,09% | -34,97 | 0 | 3,0Mio | 7.764 | NAS | ||
A2PKFL | Amcor plc | - | 11,41 | 03:01 | +0,35% | +0,04 | 0 | 4,5Mio | 13.172 | NYSE | ||
911535 | Ameren Corporation | Versorger | 71,40 | 03:01 | -0,64% | -0,46 | 0 | 1,1Mio | 4.886 | NYSE | ||
A1W97M | American Airlines Group Inc. | Transport | 21,82 | 24.02. | +5,61% | +1,16 | 0 | 74,6Mio | 171.426 | NAS | ||
850222 | American Electric Power Compan | Versorger | 77,10 | 24.02. | -1,27% | -0,99 | 0 | 3,5Mio | 15.385 | NAS | ||
850226 | American Express | Finanzen | 139,89 | 03:01 | +2,15% | +2,95 | 0 | 4,1Mio | 17.271 | NYSE | ||
A0X88Z | AIG - American International | Versicherer | 45,43 | 03:01 | +2,39% | +1,06 | 0 | 4,6Mio | 20.470 | NYSE | ||
A1JRLA | American Tower REIT Corporation | Telekomm. | 224,78 | 03:01 | +0,72% | +1,61 | 0 | 1,7Mio | 6.914 | NYSE | ||
A0NJ38 | American Water Works Inc. | Versorger | 149,94 | 03:01 | -2,10% | -3,21 | 0 | 1,2Mio | 5.688 | NYSE | ||
A0F55S | Ameriprise Financial | Finanzen | 232,10 | 03:01 | +2,47% | +5,60 | 0 | 641,5Tsd | 3.106 | NYSE | ||
766149 | AmerisourceBergen | Pharma | 105,20 | 03:01 | -1,19% | -1,27 | 0 | 1,0Mio | 4.422 | NYSE | ||
908668 | AMETEK Incorporated | Technolog. | 123,01 | 03:01 | +2,56% | +3,07 | 0 | 816,0Tsd | 3.310 | NYSE | ||
867900 | Amgen Inc. | Biotech | 229,99 | 24.02. | -1,06% | -2,47 | 0 | 2,7Mio | 10.174 | NAS | ||
882749 | Amphenol Corporation | Technolog. | 129,55 | 03:01 | +1,70% | +2,16 | 0 | 1,6Mio | 7.991 | NYSE | ||
862485 | Analog Devices Inc. | Halbleiter | 161,76 | 24.02. | +2,57% | +4,06 | 0 | 2,7Mio | 11.153 | NAS | ||
901492 | Ansys Inc. | Software | 385,37 | 24.02. | +2,61% | +9,81 | 0 | 417,7Tsd | 1.619 | NAS | ||
A12FMV | Anthem Incorporated | Pharma | 305,79 | 03:00 | +0,40% | +1,21 | 0 | 1,0Mio | 3.853 | NYSE | ||
A2P2JR | Aon plc | Versicherer | 233,70 | 03:01 | +1,05% | +2,42 | 0 | 1,6Mio | 6.906 | NYSE | ||
857530 | Apache Corporation | Energie | 20,81 | 24.02. | +5,37% | +1,06 | 0 | 11,0Mio | 47.088 | NAS | ||
865985 | Apple Inc. | Technolog. | 125,35 | 24.02. | -0,41% | -0,51 | 0 | 111,0Mio | 366.449 | NAS | ||
865177 | Applied Materials | Halbleiter | 122,81 | 24.02. | +5,74% | +6,67 | 0 | 10,1Mio | 39.991 | NAS | ||
A1JPLB | Aptiv plc | Automobile | 155,22 | 03:00 | +2,35% | +3,56 | 0 | 2,0Mio | 9.657 | NYSE | ||
854161 | ADM - Archer Daniels Midland | Nahrung | 58,48 | 03:01 | +2,56% | +1,46 | 0 | 2,8Mio | 12.083 | NYSE | ||
A11099 | Arista Networks Inc. | - | 286,36 | 03:00 | -0,25% | -0,72 | 0 | 530,2Tsd | 2.279 | NYSE | ||
869761 | Arthur J. Gallagher & Co. | Versicherer | 123,79 | 03:01 | +0,54% | +0,66 | 0 | 1,2Mio | 4.303 | NYSE | ||
A0BLRP | Assurant Inc. | Versicherer | 128,13 | 03:01 | +0,36% | +0,46 | 0 | 420,7Tsd | 1.827 | NYSE | ||
A0HL9Z | AT&T Inc. | Telekomm. | 29,38 | 03:00 | +0,69% | +0,20 | 0 | 34,6Mio | 78.312 | NYSE | ||
868746 | Atmos Energy Corporation | Versorger | 88,67 | 03:01 | -1,07% | -0,96 | 0 | 1,0Mio | 4.628 | NYSE | ||
869964 | Autodesk | Software | 298,91 | 24.02. | +2,98% | +8,66 | 0 | 1,4Mio | 6.540 | NAS | ||
850347 | Automatic Data Processing | Technolog. | 176,62 | 24.02. | +2,65% | +4,55 | 0 | 2,0Mio | 8.668 | NAS | ||
881531 | AutoZone Inc. | Handel | 1.189,86 | 03:01 | +0,39% | +4,67 | 0 | 217,8Tsd | 753 | NYSE | ||
914867 | AvalonBay Communities | Finanzen | 185,00 | 03:01 | +2,36% | +4,26 | 0 | 1,1Mio | 5.530 | NYSE | ||
850354 | Avery Dennison | Konsum | 180,52 | 03:01 | +2,72% | +4,78 | 0 | 1,3Mio | 4.680 | NYSE | ||
A2DUAY | Baker Hughes Corporation | Energie | 25,15 | 03:01 | +5,19% | +1,24 | 0 | 7,2Mio | 27.221 | NYSE | ||
860408 | Ball Corporation | Industrie | 86,26 | 03:01 | -0,29% | -0,25 | 0 | 1,9Mio | 8.741 | NYSE | ||
858388 | Bank of America Corporation | Banken | 36,38 | 03:01 | +2,42% | +0,86 | 0 | 58,1Mio | 135.115 | NYSE | ||
A0MVKA | Bank of New York Mellon | Banken | 44,26 | 03:00 | +0,98% | +0,43 | 0 | 7,4Mio | 29.284 | NYSE | ||
853815 | Baxter International | Pharma | 78,51 | 03:01 | +0,47% | +0,37 | 0 | 2,5Mio | 11.417 | NYSE | ||
857675 | Becton, Dickinson and Company | Pharma | 246,71 | 03:01 | -0,40% | -0,99 | 0 | 1,6Mio | 5.050 | NYSE | ||
A0YJQ2 | Berkshire Hathaway Inc. B | Mischkonz. | 248,45 | 03:01 | +1,19% | +2,92 | 0 | 5,1Mio | 18.661 | NYSE | ||
873629 | Best Buy Corporation | Handel | 113,46 | 03:01 | -1,77% | -2,04 | 0 | 3,3Mio | 15.367 | NYSE | ||
865406 | Bio-Rad Laboratories IncClass | Biotech | 594,74 | 03:01 | +0,04% | +0,26 | 0 | 197,8Tsd | 652 | NYSE | ||
789617 | Biogen Inc. | Pharma | 282,74 | 24.02. | +1,31% | +3,66 | 0 | 889,3Tsd | 3.511 | NAS | ||
928193 | BlackRock Inc. A | Finanzen | 712,10 | 03:01 | +1,27% | +8,94 | 0 | 583,3Tsd | 2.032 | NYSE | ||
850471 | The Boeing Company | Industrie | 229,34 | 03:00 | +8,12% | +17,22 | 0 | 30,7Mio | 115.257 | NYSE | ||
A2JEXP | Booking Holdings Inc. | Technolog. | 2.443,50 | 24.02. | +3,57% | +84,13 | 0 | 610,0Tsd | 2.114 | NAS | ||
887320 | BorgWarner Automotive | Automobile | 46,00 | 03:01 | +2,50% | +1,12 | 0 | 2,8Mio | 11.226 | NYSE | ||
907550 | Boston Properties | Immobilien | 104,69 | 03:01 | +3,51% | +3,55 | 0 | 1,3Mio | 6.324 | NYSE | ||
884113 | Boston Scientific | Pharma | 39,53 | 03:01 | +2,01% | +0,78 | 0 | 9,3Mio | 27.800 | NYSE | ||
850501 | BMS - Bristol Myers Squib | Pharma | 62,59 | 03:01 | +3,08% | +1,87 | 0 | 16,5Mio | 66.465 | NYSE | ||
A2JG9Z | Broadcom Inc. | Sonstige | 480,88 | 24.02. | +1,90% | +8,98 | 0 | 1,5Mio | 5.266 | NAS | ||
A0MMP1 | Broadridge Financial Solutions | Finanzen | 145,08 | 03:00 | +0,99% | +1,42 | 0 | 579,7Tsd | 2.537 | NYSE | ||
856693 | Brown-Forman | Nahrung | 75,04 | 03:00 | +0,01% | +0,01 | 0 | 603,2Tsd | 1.865 | NYSE | ||
A0HGF5 | C.H. Robinson | Transport | 90,03 | 24.02. | +0,28% | +0,25 | 0 | 1,1Mio | 5.132 | NAS | ||
881646 | Cabot Oil & Gas A | Energie | 19,20 | 03:01 | +6,31% | +1,14 | 0 | 9,8Mio | 45.130 | NYSE | ||
873567 | Cadence Design Systems | Technolog. | 139,42 | 24.02. | +5,14% | +6,82 | 0 | 3,1Mio | 14.113 | NAS | ||
850561 | Campbell Soup Company | Nahrung | 46,24 | 03:01 | -0,19% | -0,09 | 0 | 1,3Mio | 5.217 | NYSE | ||
893413 | Capital One Financial | Finanzen | 124,48 | 03:01 | +1,58% | +1,94 | 0 | 3,3Mio | 16.280 | NYSE | ||
880206 | Cardinal Health Inc. | Handel | 52,55 | 03:01 | +1,10% | +0,57 | 0 | 2,4Mio | 11.398 | NYSE | ||
662604 | CarMax Inc. | Technolog. | 121,84 | 03:00 | +2,16% | +2,58 | 0 | 774,8Tsd | 3.567 | NYSE | ||
120100 | Carnival Corporation DLC | Dienstlstg. | 27,01 | 03:01 | +2,08% | +0,55 | 0 | 93,0Mio | 262.542 | NYSE | ||
A2P1UY | Carrier Global Corp | - | 37,45 | 03:00 | +0,94% | +0,35 | 0 | 6,0Mio | 12.699 | NYSE | ||
A112H2 | CATALENT | - | 115,15 | 03:00 | +2,08% | +2,35 | 0 | 947,3Tsd | 4.091 | NYSE | ||
850598 | Caterpillar Inc. | Maschinenb. | 222,47 | 03:01 | +1,04% | +2,29 | 0 | 4,9Mio | 20.006 | NYSE | ||
A1CZTX | Cboe Global Markets Inc. | Finanzen | 100,38 | 03:00 | +2,94% | +2,87 | 0 | 1,1Mio | 5.015 | NYSE | ||
A1JLYH | CBRE Group | Immobilien | 77,18 | 03:00 | -0,90% | -0,70 | 0 | 2,5Mio | 8.929 | NYSE | ||
A1W0KL | CDW Corporation | - | 162,10 | 24.02. | +3,13% | +4,92 | 0 | 701,0Tsd | 3.046 | NAS | ||
A0DP2A | Celanese Corporation | Chemie | 141,21 | 03:00 | +3,10% | +4,25 | 0 | 913,1Tsd | 3.772 | NYSE | ||
766458 | Centene Corporation | Pharma | 59,35 | 03:01 | +0,08% | +0,05 | 0 | 2,6Mio | 10.734 | NYSE | ||
854566 | CenterPoint Energy | Versorger | 20,81 | 03:01 | +0,14% | +0,03 | 0 | 4,1Mio | 17.277 | NYSE | ||
892807 | Cerner Corporation | Dienstlstg. | 70,29 | 24.02. | +0,31% | +0,22 | 0 | 3,7Mio | 14.584 | NAS | ||
A0ES9N | CF Industries Holdings | Chemie | 48,61 | 03:00 | +3,98% | +1,86 | 0 | 2,1Mio | 9.711 | NYSE | ||
874171 | Charles Schwab | Banken | 64,44 | 03:00 | +2,82% | +1,77 | 0 | 11,5Mio | 44.464 | NYSE | ||
A2AJX9 | Charter Communications Inc. A | Medien | 608,51 | 24.02. | +0,95% | +5,74 | 0 | 1,2Mio | 3.988 | NAS | ||
852552 | Chevron Corporation | Energie | 103,31 | 03:01 | +3,69% | +3,68 | 0 | 16,1Mio | 65.441 | NYSE |