S&P 500
|
7 733,86
|
42,10
|
0,55 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
183,31 180,94 |
180,95 183,31 |
2,37 1,31 |
16:36:25 19.08.2026 |
36,43 24,91 |
15,03 8,97 |
30,26 19,86 |
|
||
|
A.O. Smith US8318652091 |
63,62 60,86 |
61,77 63,62 |
2,76 4,54 |
16:38:00 19.08.2026 |
6,16 11,00 |
-17,30 -21,77 |
-10,04 -13,90 |
|
||
|
Abbott Laboratories US0028241000 |
115,16 112,68 |
113,10 115,63 |
2,48 2,20 |
16:38:14 19.08.2026 |
26,78 31,70 |
-1,01 -0,90 |
-20,50 -15,56 |
|
||
|
AbbVie US00287Y1091 |
264,10 258,92 |
259,55 266,27 |
5,18 2,00 |
16:37:42 19.08.2026 |
39,07 18,57 |
16,60 7,13 |
42,77 20,69 |
|
||
|
Accenture IE00B4BNMY34 |
184,44 172,93 |
172,49 184,80 |
11,51 6,66 |
16:38:08 19.08.2026 |
8,07 4,78 |
-43,00 -19,56 |
-70,12 -28,39 |
|
||
|
Adobe US00724F1012 |
272,46 263,14 |
261,67 272,83 |
9,32 3,54 |
16:38:17 19.08.2026 |
16,42 6,63 |
3,57 1,37 |
-90,83 -25,60 |
|
||
|
AES US00130H1059 |
14,74 14,74 |
14,73 14,79 |
0,00 0,00 |
16:35:50 19.08.2026 |
0,26 1,80 |
-1,66 -10,13 |
1,42 10,67 |
|
||
|
Aflac US0010551028 |
118,62 121,73 |
118,62 121,03 |
-3,11 -2,55 |
16:38:00 19.08.2026 |
4,64 3,97 |
6,03 5,22 |
16,07 15,25 |
|
||
|
Agilent Technologies US00846U1016 |
155,45 148,44 |
150,51 155,70 |
7,01 4,72 |
16:36:58 19.08.2026 |
36,83 32,97 |
24,66 19,91 |
29,33 24,61 |
|
||
|
Air Products and Chemicals US0091581068 |
305,00 303,23 |
303,73 305,83 |
1,77 0,58 |
16:36:53 19.08.2026 |
13,59 4,60 |
31,28 11,26 |
18,51 6,37 |
|
||
|
Airbnb US0090661010 |
188,77 183,25 |
183,58 189,20 |
5,52 3,01 |
16:38:08 19.08.2026 |
51,21 38,55 |
59,83 48,16 |
58,96 47,13 |
|
||
|
Akamai US00971T1016 |
111,75 115,20 |
110,36 116,08 |
-3,45 -2,99 |
16:38:14 19.08.2026 |
-25,89 -17,16 |
16,57 15,28 |
50,57 67,95 |
|
||
|
Albemarle US0126531013 |
134,84 132,71 |
131,25 135,58 |
2,13 1,61 |
16:37:13 19.08.2026 |
-44,23 -24,52 |
-32,77 -19,40 |
53,96 65,65 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
48,91 45,84 |
46,80 49,21 |
3,07 6,70 |
16:37:58 19.08.2026 |
3,17 7,05 |
-6,27 -11,52 |
-27,95 -36,73 |
|
||
|
Align Technology US0162551016 |
172,85 167,91 |
170,02 173,40 |
4,94 2,94 |
16:33:03 19.08.2026 |
24,06 15,30 |
-5,91 -3,16 |
38,88 27,30 |
|
||
|
Allegion IE00BFRT3W74 |
165,64 159,83 |
161,47 166,56 |
5,81 3,64 |
16:35:11 19.08.2026 |
39,13 31,14 |
2,11 1,30 |
-2,39 -1,43 |
|
||
|
Alliant Energy US0188021085 |
70,20 69,98 |
70,20 70,63 |
0,22 0,31 |
16:38:16 19.08.2026 |
-0,30 -0,42 |
-0,50 -0,70 |
5,98 9,25 |
|
||
|
Allstate US0200021014 |
262,77 261,15 |
261,30 266,10 |
1,62 0,62 |
16:36:02 19.08.2026 |
44,04 20,26 |
49,09 23,12 |
54,63 26,42 |
|
||
|
Alphabet A US02079K3059 |
343,59 344,20 |
340,68 345,00 |
-0,61 -0,18 |
16:38:16 19.08.2026 |
-50,88 -12,82 |
43,88 14,53 |
142,00 69,64 |
|
||
|
Alphabet C US02079K1079 |
340,35 341,28 |
338,05 341,84 |
-0,93 -0,27 |
16:38:15 19.08.2026 |
-49,78 -12,66 |
40,72 13,45 |
138,63 67,65 |
|
||
|
Altria US02209S1033 |
65,51 65,19 |
65,11 65,84 |
0,32 0,49 |
16:38:09 19.08.2026 |
-7,39 -10,11 |
-0,84 -1,26 |
-0,12 -0,18 |
|
||
|
Amazon US0231351067 |
261,61 259,45 |
258,60 262,65 |
2,16 0,83 |
16:38:14 19.08.2026 |
-1,49 -0,56 |
61,50 30,57 |
31,62 13,69 |
|
||
|
AMD US0079031078 |
467,12 484,39 |
462,60 487,00 |
-17,27 -3,57 |
16:38:17 19.08.2026 |
90,29 21,29 |
311,31 153,29 |
336,88 189,78 |
|
||
|
Ameren US0236081024 |
109,87 109,67 |
109,87 110,81 |
0,20 0,18 |
16:37:07 19.08.2026 |
3,38 3,18 |
-0,80 -0,72 |
9,18 9,13 |
|
||
|
American Electric Power US0255371017 |
125,84 126,35 |
125,84 127,43 |
-0,51 -0,40 |
16:38:16 19.08.2026 |
0,45 0,36 |
-4,64 -3,56 |
13,61 12,15 |
|
||
|
American Express US0258161092 |
344,07 338,52 |
338,50 344,19 |
5,55 1,64 |
16:38:05 19.08.2026 |
29,00 9,25 |
-2,05 -0,60 |
37,01 12,12 |
|
||
|
American International Group US0268747849 |
76,10 76,12 |
75,84 76,80 |
-0,02 -0,03 |
16:38:16 19.08.2026 |
0,53 0,70 |
-2,76 -3,48 |
-3,37 -4,21 |
|
||
|
American Tower US03027X1000 |
173,89 172,33 |
173,00 175,61 |
1,56 0,91 |
16:38:16 19.08.2026 |
4,95 2,90 |
-17,51 -9,07 |
-30,54 -14,82 |
|
||
|
American Water Works US0304201033 |
139,02 136,27 |
136,38 139,24 |
2,75 2,02 |
16:37:18 19.08.2026 |
11,91 9,58 |
2,69 2,01 |
-7,72 -5,36 |
|
||
|
Ameriprise Financial US03076C1062 |
567,86 562,12 |
564,19 569,09 |
5,74 1,02 |
16:37:32 19.08.2026 |
99,16 21,08 |
100,76 21,49 |
66,46 13,21 |
|
||
|
Ametek US0311001004 |
246,38 249,99 |
245,32 252,37 |
-3,61 -1,44 |
16:38:16 19.08.2026 |
26,89 11,80 |
21,46 9,20 |
73,43 40,49 |
|
||
|
Amgen US0311621009 |
439,97 425,28 |
429,79 441,91 |
14,69 3,45 |
16:38:03 19.08.2026 |
88,90 27,24 |
41,85 11,21 |
118,74 40,05 |
|
||
|
Amphenol US0320951017 |
158,56 159,57 |
156,49 162,36 |
-1,01 -0,63 |
16:38:17 19.08.2026 |
42,11 33,69 |
18,54 12,48 |
57,90 53,02 |
|
||
|
Analog Devices US0326541051 |
378,60 376,63 |
370,00 383,40 |
1,97 0,52 |
16:38:01 19.08.2026 |
-28,10 -6,73 |
51,88 15,37 |
157,76 68,11 |
|
||
|
Aon IE00BLP1HW54 |
351,18 343,20 |
343,67 352,36 |
7,98 2,33 |
16:35:22 19.08.2026 |
38,61 12,17 |
29,87 9,16 |
-11,18 -3,05 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
44,75 42,37 |
42,85 45,00 |
2,39 5,63 |
16:38:11 19.08.2026 |
1,49 3,82 |
13,13 48,02 |
19,99 97,61 |
|
||
|
Apple US0378331005 |
316,20 310,03 |
309,60 317,81 |
6,17 1,99 |
16:38:15 19.08.2026 |
5,70 1,90 |
42,05 15,94 |
74,34 32,10 |
|
||
|
Applied Materials US0382221051 |
497,20 514,33 |
488,61 513,00 |
-17,13 -3,33 |
16:38:17 19.08.2026 |
70,56 16,16 |
148,05 41,22 |
345,43 213,55 |
|
||
|
AppLovin US03831W1080 |
307,90 307,26 |
304,30 310,99 |
0,64 0,21 |
16:38:09 19.08.2026 |
-185,56 -37,04 |
-60,94 -16,19 |
-123,24 -28,09 |
|
||
|
Archer Daniels Midland US0394831020 |
82,34 82,45 |
81,61 82,99 |
-0,11 -0,13 |
16:37:02 19.08.2026 |
0,05 0,06 |
11,88 17,33 |
20,70 34,64 |
|
||
|
Arista Networks US0404132054 |
186,75 193,18 |
184,51 195,04 |
-6,43 -3,33 |
16:37:59 19.08.2026 |
56,85 40,04 |
56,24 39,44 |
61,52 44,81 |
|
||
|
Arthur J. Gallagher US3635761097 |
256,11 248,36 |
249,42 257,46 |
7,75 3,12 |
16:34:03 19.08.2026 |
51,26 25,64 |
37,21 17,39 |
-41,51 -14,18 |
|
||
|
Assurant US04621X1081 |
280,88 280,07 |
280,06 282,86 |
0,81 0,29 |
16:29:26 19.08.2026 |
27,77 10,91 |
61,34 27,75 |
69,88 32,88 |
|
||
|
AT&T US00206R1023 |
25,38 24,90 |
24,85 25,45 |
0,48 1,91 |
16:38:15 19.08.2026 |
0,86 3,58 |
-3,79 -13,21 |
-3,98 -13,79 |
|
||
|
Atmos Energy US0495601058 |
171,48 170,51 |
170,91 171,91 |
0,97 0,57 |
16:36:06 19.08.2026 |
-6,56 -3,72 |
-10,32 -5,73 |
4,55 2,75 |
|