S&P 500
|
6 643,70
|
38,98
|
0,59 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
Masco US5745991068 |
70,44 70,48 |
69,77 70,84 |
-0,04 -0,06 |
22:15:00 26.09.2025 |
7,80 12,23 |
0,80 1,13 |
-11,47 -13,81 |
 |
||
|
MasterCard US57636Q1040 |
565,13 567,30 |
564,22 569,39 |
-2,17 -0,38 |
22:15:00 26.09.2025 |
12,44 2,23 |
26,30 4,84 |
82,56 16,94 |
|
||
|
McCormick US5797802064 |
65,70 64,62 |
64,81 65,72 |
1,08 1,67 |
22:15:00 26.09.2025 |
-10,41 -13,93 |
-16,04 -19,97 |
-19,46 -23,23 |
|
||
|
McDonald's US5801351017 |
305,24 302,30 |
302,11 305,74 |
2,94 0,97 |
22:15:00 26.09.2025 |
11,72 4,02 |
-2,48 -0,81 |
2,92 0,97 |
|
||
|
McKesson US58155Q1031 |
760,55 736,52 |
742,24 761,19 |
24,03 3,26 |
22:15:00 26.09.2025 |
20,49 2,84 |
80,45 12,17 |
260,82 54,28 |
|
||
|
Medtronic IE00BTN1Y115 |
94,22 94,30 |
93,51 94,72 |
-0,08 -0,08 |
22:15:00 26.09.2025 |
8,88 10,32 |
4,83 5,36 |
5,20 5,79 |
|
||
|
Merck US58933Y1055 |
78,56 77,60 |
77,70 78,90 |
0,96 1,24 |
22:15:00 26.09.2025 |
-0,36 -0,45 |
-12,35 -13,38 |
-35,00 -30,45 |
|
||
|
Meta Platforms US30303M1027 |
743,75 748,91 |
737,47 751,40 |
-5,16 -0,69 |
02:00:00 27.09.2025 |
43,20 6,07 |
136,55 22,07 |
192,07 34,10 |
|
||
|
MetLife US59156R1086 |
81,62 80,28 |
80,73 81,87 |
1,34 1,67 |
22:15:00 26.09.2025 |
0,66 0,83 |
-3,86 -4,59 |
-0,13 -0,16 |
|
||
|
Mettler-Toledo International US5926881054 |
1 204,43 1 209,54 |
1 201,26 1 214,79 |
-5,11 -0,42 |
22:15:00 26.09.2025 |
71,85 6,06 |
44,97 3,71 |
-185,63 -12,87 |
|
||
|
MGM Resorts International US5529531015 |
35,60 34,48 |
34,53 35,80 |
1,12 3,25 |
22:15:00 26.09.2025 |
0,57 1,67 |
2,35 7,25 |
-2,58 -6,91 |
|
||
|
Microchip Technology US5950171042 |
64,42 64,84 |
63,76 64,87 |
-0,42 -0,65 |
02:00:00 27.09.2025 |
-5,72 -8,12 |
10,82 20,08 |
-12,79 -16,50 |
|
||
|
Micron Technology US5951121038 |
157,27 156,83 |
155,18 158,92 |
0,44 0,28 |
02:00:00 27.09.2025 |
38,50 30,10 |
69,47 71,66 |
72,41 77,03 |
|
||
|
Microsoft US5949181045 |
511,46 507,03 |
506,67 513,89 |
4,43 0,87 |
02:00:00 27.09.2025 |
19,12 3,90 |
116,15 29,55 |
80,06 18,65 |
|
||
|
Mid-America Apartment Communities US59522J1034 |
139,57 138,74 |
138,72 140,37 |
0,83 0,60 |
22:15:00 26.09.2025 |
-8,05 -5,40 |
-22,59 -13,80 |
-21,77 -13,36 |
|
||
|
Moderna US60770K1079 |
24,49 24,61 |
23,91 24,76 |
-0,12 -0,49 |
02:00:00 27.09.2025 |
-1,01 -3,77 |
-8,38 -24,52 |
-38,15 -59,67 |
|
||
|
Mohawk Industries US6081901042 |
128,59 125,55 |
126,09 128,81 |
3,04 2,42 |
22:15:00 26.09.2025 |
23,92 23,02 |
11,33 9,73 |
-29,25 -18,62 |
|
||
|
Molina Healthcare US60855R1005 |
191,98 189,30 |
189,66 195,01 |
2,68 1,42 |
22:15:00 26.09.2025 |
-111,95 -38,01 |
-130,09 -41,61 |
-163,73 -47,28 |
|
||
|
Molson Coors Brewing Company US60871R2094 |
44,83 44,41 |
44,48 45,09 |
0,42 0,95 |
22:15:00 26.09.2025 |
-4,13 -8,56 |
-15,18 -25,61 |
-10,52 -19,26 |
|
||
|
Mondelez US6092071058 |
63,36 62,56 |
62,27 63,45 |
0,80 1,28 |
02:00:00 27.09.2025 |
-4,61 -6,74 |
-1,13 -1,74 |
-10,34 -13,94 |
|
||
|
Monolithic Power Systems US6098391054 |
887,55 891,39 |
877,00 891,50 |
-3,84 -0,43 |
02:00:00 27.09.2025 |
197,69 27,59 |
286,34 45,60 |
3,27 0,36 |
|
||
|
Monster Beverage US61174X1090 |
65,34 64,59 |
64,49 65,44 |
0,75 1,16 |
02:00:00 27.09.2025 |
0,91 1,43 |
6,65 11,50 |
12,03 22,94 |
|
||
|
Moody's US6153691059 |
476,74 472,69 |
473,91 478,19 |
4,05 0,86 |
22:15:00 26.09.2025 |
-12,22 -2,50 |
7,63 1,63 |
-2,60 -0,54 |
|
||
|
Morgan Stanley US6174464486 |
160,11 158,95 |
159,34 161,80 |
1,16 0,73 |
22:15:00 26.09.2025 |
24,86 18,29 |
36,49 29,36 |
58,18 56,72 |
|
||
|
Motorola Solutions US6200763075 |
456,52 455,73 |
454,43 457,60 |
0,79 0,17 |
22:15:00 26.09.2025 |
52,37 12,52 |
41,38 9,64 |
20,59 4,57 |
|
||
|
MSCI US55354G1004 |
565,42 564,66 |
564,18 571,99 |
0,76 0,13 |
22:15:00 26.09.2025 |
-6,75 -1,17 |
2,15 0,38 |
8,19 1,46 |
|
||
|
Nasdaq US6311031081 |
87,51 86,73 |
86,91 87,60 |
0,78 0,90 |
02:00:00 27.09.2025 |
0,32 0,36 |
11,03 14,25 |
14,77 20,05 |
|
||
|
NetApp US64110D1046 |
119,88 120,78 |
119,36 120,95 |
-0,90 -0,75 |
02:00:00 27.09.2025 |
17,31 16,31 |
28,32 29,77 |
0,49 0,40 |
|
||
|
Netflix US64110L1061 |
1 210,61 1 208,24 |
1 200,00 1 213,89 |
2,37 0,20 |
02:00:00 27.09.2025 |
-60,64 -4,74 |
246,48 25,36 |
496,21 68,70 |
|
||
|
Newmont Corporation US6516391066 |
85,25 83,67 |
83,67 85,37 |
1,58 1,89 |
22:15:00 26.09.2025 |
26,58 45,76 |
37,85 80,84 |
28,82 51,60 |
|
||
|
News b US65249B2088 |
33,63 33,41 |
33,50 33,73 |
0,22 0,66 |
02:00:00 27.09.2025 |
0,16 0,48 |
3,01 9,79 |
5,66 20,14 |
|
||
|
News US65249B1098 |
30,45 30,18 |
30,17 30,55 |
0,28 0,91 |
02:00:00 27.09.2025 |
1,33 4,55 |
3,28 12,01 |
3,87 14,49 |
|
||
|
NextEra Energy US65339F1012 |
75,85 74,65 |
74,65 75,86 |
1,20 1,61 |
22:15:00 26.09.2025 |
0,92 1,29 |
2,25 3,21 |
-11,97 -14,20 |
|
||
|
Nike US6541061031 |
69,31 69,24 |
68,04 69,44 |
0,07 0,10 |
22:15:00 26.09.2025 |
9,51 15,48 |
3,54 5,25 |
-16,53 -18,90 |
|
||
|
Nisource US65473P1057 |
42,57 41,82 |
41,93 42,58 |
0,75 1,79 |
22:15:00 26.09.2025 |
1,05 2,59 |
1,73 4,34 |
7,32 21,37 |
|
||
|
Norfolk Southern US6558441084 |
297,49 294,57 |
293,35 298,41 |
2,92 0,99 |
22:15:00 26.09.2025 |
34,62 13,45 |
56,53 24,00 |
45,15 18,28 |
|
||
|
Northern Trust US6658591044 |
133,31 131,38 |
131,85 134,78 |
1,93 1,47 |
02:00:00 27.09.2025 |
12,34 10,44 |
29,08 28,67 |
39,11 42,79 |
|
||
|
Northrop Grumman US6668071029 |
594,52 585,77 |
589,49 594,72 |
8,75 1,49 |
22:15:01 26.09.2025 |
93,08 19,23 |
82,00 16,56 |
47,22 8,91 |
|
||
|
Norwegian Cruise Line BMG667211046 |
25,04 25,00 |
24,81 25,34 |
0,04 0,16 |
22:15:00 26.09.2025 |
6,17 31,80 |
4,88 23,59 |
4,61 21,99 |
|
||
|
NRG Energy US6293775085 |
168,57 162,96 |
162,90 169,40 |
5,61 3,44 |
22:15:00 26.09.2025 |
13,75 8,95 |
64,57 62,77 |
79,51 90,43 |
|
||
|
Nucor US6703461052 |
138,13 134,76 |
135,16 138,56 |
3,37 2,50 |
22:15:00 26.09.2025 |
7,06 5,51 |
7,86 6,17 |
-15,35 -10,19 |
|
||
|
NVIDIA US67066G1040 |
178,19 177,69 |
174,93 178,64 |
0,50 0,28 |
02:00:00 27.09.2025 |
30,53 20,64 |
57,02 46,96 |
57,56 47,62 |
|
||
|
NVR US62944T1051 |
8 032,78 7 906,69 |
7 949,83 8 068,93 |
126,09 1,59 |
22:15:00 26.09.2025 |
702,52 9,65 |
618,59 8,40 |
-1 663,98 -17,25 |
|
||
|
NXP Semiconductors NL0009538784 |
226,04 226,81 |
223,48 226,81 |
-0,77 -0,34 |
02:00:00 27.09.2025 |
7,11 3,25 |
14,50 6,87 |
-8,13 -3,48 |
|
||
|
O Reilly Automotive US67103H1077 |
106,10 104,58 |
104,30 106,28 |
1,52 1,45 |
02:00:00 27.09.2025 |
14,55 16,32 |
12,88 14,18 |
28,45 37,79 |
|
||
|
Occidental Petroleum US6745991058 |
47,47 46,99 |
47,08 48,51 |
0,48 1,02 |
22:15:00 26.09.2025 |
3,94 9,27 |
-1,50 -3,13 |
-5,98 -11,41 |
|
||
|
Old Dominion Freight Line US6795801009 |
138,59 140,43 |
133,85 143,39 |
-1,84 -1,31 |
02:00:00 27.09.2025 |
-22,63 -13,97 |
-30,71 -18,06 |
-59,08 -29,78 |
|
||
|
The Mosaic US61945C1036 |
35,32 34,79 |
34,34 35,51 |
0,53 1,52 |
22:15:00 26.09.2025 |
-1,57 -4,42 |
6,34 22,95 |
8,37 32,70 |
|
ETF-Sparplan
Oskar ist der einfache und intelligente ETF-Sparplan. Er übernimmt die ETF-Auswahl, ist steuersmart, transparent und kostengünstig.