S&P 500
|
7 706,15
|
-38,91
|
-0,50 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
181,02 180,21 |
179,12 181,62 |
0,81 0,45 |
18:47:37 18.08.2026 |
36,43 24,91 |
10,83 6,30 |
30,26 19,86 |
|
||
|
A.O. Smith US8318652091 |
61,23 61,40 |
60,59 61,69 |
-0,17 -0,28 |
18:47:00 18.08.2026 |
6,49 11,59 |
-17,96 -22,32 |
-9,71 -13,45 |
|
||
|
Abbott Laboratories US0028241000 |
112,77 110,37 |
111,96 113,63 |
2,40 2,17 |
18:47:21 18.08.2026 |
26,80 31,73 |
-1,41 -1,25 |
-20,48 -15,54 |
|
||
|
AbbVie US00287Y1091 |
257,92 250,33 |
253,70 258,52 |
7,59 3,03 |
18:47:46 18.08.2026 |
40,43 19,22 |
19,32 8,35 |
44,13 21,35 |
|
||
|
Accenture IE00B4BNMY34 |
174,52 169,98 |
170,54 174,73 |
4,54 2,67 |
18:48:02 18.08.2026 |
9,67 5,73 |
-45,74 -20,40 |
-68,52 -27,74 |
|
||
|
Adobe US00724F1012 |
265,91 254,04 |
258,19 266,05 |
11,87 4,67 |
18:48:10 18.08.2026 |
22,89 9,24 |
6,52 2,47 |
-84,36 -23,77 |
|
||
|
AES US00130H1059 |
14,75 14,76 |
14,75 14,79 |
-0,02 -0,10 |
18:46:49 18.08.2026 |
0,26 1,80 |
-1,55 -9,52 |
1,42 10,67 |
|
||
|
Aflac US0010551028 |
121,72 120,98 |
121,66 122,79 |
0,74 0,61 |
18:46:42 18.08.2026 |
4,29 3,67 |
6,19 5,39 |
15,72 14,92 |
|
||
|
Agilent Technologies US00846U1016 |
148,14 148,45 |
147,93 149,61 |
-0,31 -0,21 |
18:47:58 18.08.2026 |
37,59 33,65 |
23,48 18,66 |
30,09 25,24 |
|
||
|
Air Products and Chemicals US0091581068 |
303,44 300,86 |
302,31 304,76 |
2,58 0,86 |
18:47:53 18.08.2026 |
10,14 3,43 |
25,78 9,22 |
15,06 5,18 |
|
||
|
Airbnb US0090661010 |
185,18 179,29 |
180,34 186,08 |
5,89 3,28 |
18:48:06 18.08.2026 |
52,28 39,35 |
63,78 52,56 |
60,03 47,99 |
|
||
|
Akamai US00971T1016 |
117,65 122,97 |
116,92 123,70 |
-5,32 -4,33 |
18:47:45 18.08.2026 |
-25,59 -16,96 |
13,53 12,11 |
50,87 68,36 |
|
||
|
Albemarle US0126531013 |
131,95 133,99 |
129,90 132,09 |
-2,04 -1,52 |
18:47:42 18.08.2026 |
-49,90 -27,66 |
-35,87 -21,56 |
48,29 58,75 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
46,34 46,94 |
46,04 47,10 |
-0,60 -1,28 |
18:48:11 18.08.2026 |
3,45 7,67 |
-4,07 -7,75 |
-27,67 -36,36 |
|
||
|
Align Technology US0162551016 |
169,99 171,16 |
169,09 172,14 |
-1,17 -0,68 |
18:44:27 18.08.2026 |
18,95 12,05 |
-10,57 -5,66 |
33,77 23,71 |
|
||
|
Allegion IE00BFRT3W74 |
161,19 162,10 |
160,64 162,83 |
-0,91 -0,56 |
18:47:37 18.08.2026 |
40,79 32,46 |
-13,06 -7,28 |
-0,73 -0,44 |
|
||
|
Alliant Energy US0188021085 |
70,47 70,35 |
70,47 71,39 |
0,12 0,16 |
18:47:46 18.08.2026 |
-0,70 -0,99 |
-0,99 -1,39 |
5,58 8,64 |
|
||
|
Allstate US0200021014 |
263,16 258,10 |
261,12 264,49 |
5,06 1,96 |
18:46:13 18.08.2026 |
43,11 19,83 |
52,97 25,53 |
53,70 25,97 |
|
||
|
Alphabet A US02079K3059 |
343,64 344,00 |
340,19 344,13 |
-0,36 -0,10 |
18:48:14 18.08.2026 |
-50,42 -12,71 |
40,64 13,29 |
142,46 69,87 |
|
||
|
Alphabet C US02079K1079 |
341,21 341,45 |
337,54 342,08 |
-0,24 -0,07 |
18:48:12 18.08.2026 |
-49,38 -12,55 |
37,92 12,39 |
139,03 67,85 |
|
||
|
Altria US02209S1033 |
64,83 63,96 |
64,63 65,18 |
0,87 1,36 |
18:47:47 18.08.2026 |
-8,01 -10,96 |
-2,17 -3,23 |
-0,74 -1,12 |
|
||
|
Amazon US0231351067 |
261,73 261,31 |
257,75 262,15 |
0,42 0,16 |
18:48:10 18.08.2026 |
0,99 0,37 |
66,34 33,37 |
34,10 14,76 |
|
||
|
AMD US0079031078 |
479,03 506,00 |
475,00 491,81 |
-26,97 -5,33 |
18:48:12 18.08.2026 |
58,91 13,89 |
275,69 132,98 |
305,50 172,10 |
|
||
|
Ameren US0236081024 |
109,87 109,47 |
109,87 110,90 |
0,40 0,37 |
18:47:23 18.08.2026 |
2,76 2,59 |
-1,85 -1,67 |
8,56 8,51 |
|
||
|
American Electric Power US0255371017 |
126,66 126,53 |
126,66 128,55 |
0,13 0,10 |
18:47:45 18.08.2026 |
0,23 0,18 |
-4,56 -3,51 |
13,39 11,96 |
|
||
|
American Express US0258161092 |
337,96 336,21 |
335,36 339,32 |
1,75 0,52 |
18:48:11 18.08.2026 |
30,17 9,62 |
6,15 1,82 |
38,18 12,50 |
|
||
|
American International Group US0268747849 |
76,37 75,81 |
76,31 77,21 |
0,56 0,74 |
18:47:35 18.08.2026 |
-0,08 -0,11 |
-2,24 -2,86 |
-3,98 -4,97 |
|
||
|
American Tower US03027X1000 |
175,03 172,23 |
173,27 175,27 |
2,80 1,63 |
18:47:42 18.08.2026 |
3,56 2,09 |
-17,91 -9,32 |
-31,93 -15,49 |
|
||
|
American Water Works US0304201033 |
137,20 134,35 |
135,36 137,73 |
2,85 2,12 |
18:45:30 18.08.2026 |
12,17 9,79 |
2,96 2,22 |
-7,46 -5,18 |
|
||
|
Ameriprise Financial US03076C1062 |
564,76 561,63 |
561,87 568,28 |
3,13 0,56 |
18:48:00 18.08.2026 |
100,30 21,32 |
97,01 20,48 |
67,60 13,44 |
|
||
|
Ametek US0311001004 |
249,33 254,17 |
249,18 252,56 |
-4,84 -1,90 |
18:47:46 18.08.2026 |
28,32 12,43 |
26,46 11,52 |
74,86 41,28 |
|
||
|
Amgen US0311621009 |
424,87 419,38 |
421,34 426,09 |
5,49 1,31 |
18:48:01 18.08.2026 |
91,53 28,05 |
48,65 13,18 |
121,37 40,94 |
|
||
|
Amphenol US0320951017 |
158,69 170,87 |
158,45 165,25 |
-12,18 -7,13 |
18:48:11 18.08.2026 |
40,75 32,60 |
19,03 12,97 |
56,54 51,77 |
|
||
|
Analog Devices US0326541051 |
372,70 390,28 |
371,00 385,40 |
-17,58 -4,50 |
18:47:47 18.08.2026 |
-36,32 -8,70 |
44,07 13,07 |
149,54 64,56 |
|
||
|
Aon IE00BLP1HW54 |
346,90 347,22 |
343,16 350,13 |
-0,32 -0,09 |
18:46:45 18.08.2026 |
39,86 12,57 |
35,38 11,00 |
-9,93 -2,71 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
41,90 41,58 |
41,10 42,05 |
0,32 0,77 |
18:47:56 18.08.2026 |
1,02 2,62 |
12,08 43,27 |
19,52 95,31 |
|
||
|
Apple US0378331005 |
310,25 305,59 |
305,74 311,48 |
4,66 1,52 |
18:48:14 18.08.2026 |
5,03 1,68 |
49,48 19,34 |
73,67 31,81 |
|
||
|
Applied Materials US0382221051 |
507,97 535,31 |
497,73 516,80 |
-27,34 -5,11 |
18:48:10 18.08.2026 |
97,92 22,43 |
179,63 50,61 |
372,79 230,46 |
|
||
|
AppLovin US03831W1080 |
312,14 311,98 |
308,60 314,75 |
0,16 0,05 |
18:47:40 18.08.2026 |
-188,33 -37,59 |
-77,88 -19,94 |
-126,01 -28,72 |
|
||
|
Archer Daniels Midland US0394831020 |
82,15 81,29 |
81,08 82,31 |
0,86 1,06 |
18:47:05 18.08.2026 |
-0,25 -0,31 |
10,64 15,31 |
20,40 34,14 |
|
||
|
Arista Networks US0404132054 |
191,52 201,80 |
189,70 197,79 |
-10,28 -5,09 |
18:47:01 18.08.2026 |
61,65 43,42 |
62,03 43,81 |
66,32 48,30 |
|
||
|
Arthur J. Gallagher US3635761097 |
251,63 247,97 |
249,21 254,99 |
3,66 1,48 |
18:47:27 18.08.2026 |
53,54 26,78 |
45,04 21,61 |
-39,23 -13,40 |
|
||
|
Assurant US04621X1081 |
282,16 281,11 |
282,16 286,00 |
1,05 0,37 |
18:43:03 18.08.2026 |
26,31 10,33 |
63,44 29,17 |
68,42 32,20 |
|
||
|
AT&T US00206R1023 |
25,11 24,68 |
24,93 25,23 |
0,43 1,72 |
18:46:46 18.08.2026 |
0,55 2,29 |
-4,11 -14,33 |
-4,29 -14,86 |
|
||
|
Atmos Energy US0495601058 |
171,60 169,90 |
171,12 172,11 |
1,70 1,00 |
18:42:54 18.08.2026 |
-6,52 -3,69 |
-9,29 -5,18 |
4,59 2,78 |
|