S&P 500
|
7 538,40
|
-5,24
|
-0,07 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
157,31 155,34 |
155,50 157,43 |
1,97 1,27 |
16:49:56 10.07.2026 |
8,84 5,93 |
-7,23 -4,38 |
4,27 2,78 |
|
||
|
A.O. Smith US8318652091 |
61,25 59,02 |
59,35 61,25 |
2,23 3,78 |
16:49:19 10.07.2026 |
-5,46 -8,18 |
-9,09 -12,91 |
-7,15 -10,44 |
|
||
|
Abbott Laboratories US0028241000 |
94,25 94,40 |
93,59 94,97 |
-0,15 -0,16 |
16:49:45 10.07.2026 |
-7,72 -7,45 |
-30,34 -24,05 |
-37,52 -28,13 |
|
||
|
AbbVie US00287Y1091 |
246,70 249,91 |
246,11 251,65 |
-3,21 -1,28 |
16:49:51 10.07.2026 |
43,06 20,35 |
30,52 13,62 |
64,88 34,19 |
|
||
|
Accenture IE00B4BNMY34 |
138,28 139,06 |
137,48 142,45 |
-0,78 -0,56 |
16:49:28 10.07.2026 |
-51,70 -26,67 |
-139,68 -49,56 |
-161,19 -53,14 |
|
||
|
Adobe US00724F1012 |
224,52 222,65 |
223,19 228,35 |
1,87 0,84 |
16:49:57 10.07.2026 |
-17,77 -7,43 |
-117,50 -34,66 |
-160,70 -42,04 |
|
||
|
AES US00130H1059 |
14,79 14,73 |
14,76 14,79 |
0,06 0,41 |
16:49:20 10.07.2026 |
0,22 1,53 |
0,40 2,81 |
3,55 32,07 |
|
||
|
Aflac US0010551028 |
121,46 121,99 |
120,94 122,44 |
-0,53 -0,43 |
16:49:39 10.07.2026 |
8,49 7,51 |
11,23 10,19 |
18,25 17,68 |
|
||
|
Agilent Technologies US00846U1016 |
134,31 133,59 |
132,49 134,82 |
0,72 0,54 |
16:49:18 10.07.2026 |
14,22 12,16 |
-14,62 -10,03 |
10,13 8,37 |
|
||
|
Air Products and Chemicals US0091581068 |
299,27 295,85 |
296,29 299,27 |
3,42 1,16 |
16:48:59 10.07.2026 |
8,44 2,85 |
43,83 16,78 |
12,70 4,34 |
|
||
|
Airbnb US0090661010 |
149,08 146,89 |
147,02 149,12 |
2,19 1,49 |
16:49:58 10.07.2026 |
17,40 13,24 |
10,14 7,31 |
11,81 8,62 |
|
||
|
Akamai US00971T1016 |
127,43 129,52 |
126,24 130,92 |
-2,09 -1,61 |
16:49:52 10.07.2026 |
-1,63 -1,41 |
28,66 33,44 |
33,73 41,83 |
|
||
|
Albemarle US0126531013 |
127,60 128,42 |
126,20 128,58 |
-0,82 -0,64 |
16:47:29 10.07.2026 |
-48,42 -27,29 |
-29,29 -18,50 |
58,80 83,74 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
47,58 48,51 |
47,36 49,20 |
-0,93 -1,92 |
16:48:43 10.07.2026 |
4,57 10,19 |
-3,86 -7,25 |
-27,61 -35,85 |
|
||
|
Align Technology US0162551016 |
177,61 178,17 |
175,02 178,89 |
-0,56 -0,31 |
16:45:29 10.07.2026 |
8,39 4,74 |
14,64 8,58 |
-10,25 -5,24 |
|
||
|
Allegion IE00BFRT3W74 |
138,14 135,07 |
135,76 138,14 |
3,07 2,27 |
16:48:28 10.07.2026 |
-5,17 -3,58 |
-24,95 -15,19 |
-9,22 -6,21 |
|
||
|
Alliant Energy US0188021085 |
76,35 75,70 |
75,70 76,58 |
0,65 0,85 |
16:49:22 10.07.2026 |
4,66 6,38 |
12,10 18,46 |
16,39 26,75 |
|
||
|
Allstate US0200021014 |
250,02 248,64 |
249,12 251,00 |
1,38 0,56 |
16:47:28 10.07.2026 |
39,39 18,57 |
40,36 19,12 |
58,06 30,02 |
|
||
|
Alphabet A US02079K3059 |
353,89 358,89 |
353,34 357,74 |
-5,00 -1,39 |
16:49:57 10.07.2026 |
49,71 15,67 |
41,59 12,78 |
192,67 110,50 |
|
||
|
Alphabet C US02079K1079 |
351,92 356,24 |
351,41 355,24 |
-4,32 -1,21 |
16:49:57 10.07.2026 |
48,88 15,53 |
37,61 11,54 |
188,46 107,59 |
|
||
|
Altria US02209S1033 |
71,61 71,59 |
70,78 72,07 |
0,02 0,03 |
16:49:39 10.07.2026 |
6,16 9,22 |
17,06 30,52 |
13,42 22,54 |
|
||
|
Amazon US0231351067 |
245,63 247,04 |
244,41 251,03 |
-1,41 -0,57 |
16:49:57 10.07.2026 |
24,73 11,18 |
-0,31 -0,13 |
26,62 12,14 |
|
||
|
AMD US0079031078 |
549,68 546,72 |
540,39 555,97 |
2,96 0,54 |
16:49:58 10.07.2026 |
284,29 122,63 |
311,43 152,15 |
378,29 274,48 |
|
||
|
Ameren US0236081024 |
112,97 111,77 |
111,82 113,11 |
1,20 1,07 |
16:47:29 10.07.2026 |
1,57 1,39 |
14,89 14,96 |
19,43 20,45 |
|
||
|
American Electric Power US0255371017 |
134,91 133,85 |
133,84 135,26 |
1,06 0,79 |
16:49:16 10.07.2026 |
2,82 2,09 |
21,60 18,63 |
33,57 32,29 |
|
||
|
American Express US0258161092 |
348,57 346,72 |
345,93 352,40 |
1,85 0,53 |
16:49:28 10.07.2026 |
33,24 10,51 |
-33,40 -8,72 |
32,60 10,28 |
|
||
|
American International Group US0268747849 |
79,13 79,11 |
78,87 79,91 |
0,02 0,03 |
16:49:29 10.07.2026 |
3,63 4,69 |
3,16 4,06 |
-2,14 -2,57 |
|
||
|
American Tower US03027X1000 |
167,54 165,00 |
166,90 168,79 |
2,54 1,54 |
16:49:56 10.07.2026 |
-10,93 -6,20 |
-5,08 -2,98 |
-55,45 -25,12 |
|
||
|
American Water Works US0304201033 |
131,21 130,55 |
130,74 131,65 |
0,66 0,51 |
16:48:52 10.07.2026 |
-1,54 -1,13 |
5,55 4,29 |
-6,20 -4,40 |
|
||
|
Ameriprise Financial US03076C1062 |
503,91 500,16 |
501,52 511,41 |
3,75 0,75 |
16:49:30 10.07.2026 |
54,74 12,08 |
4,37 0,87 |
-28,23 -5,27 |
|
||
|
Ametek US0311001004 |
235,47 232,99 |
233,13 235,85 |
2,48 1,06 |
16:49:05 10.07.2026 |
1,21 0,52 |
21,66 10,31 |
50,37 27,78 |
|
||
|
Amgen US0311621009 |
363,17 363,62 |
361,16 364,54 |
-0,45 -0,12 |
16:49:32 10.07.2026 |
18,29 5,23 |
37,99 11,51 |
71,10 23,94 |
|
||
|
Amphenol US0320951017 |
158,59 162,24 |
157,14 162,00 |
-3,65 -2,25 |
16:49:47 10.07.2026 |
23,29 17,21 |
22,36 16,41 |
61,20 62,83 |
|
||
|
Analog Devices US0326541051 |
394,64 393,64 |
387,73 395,19 |
1,00 0,25 |
16:49:31 10.07.2026 |
32,82 9,48 |
79,87 26,70 |
133,88 54,61 |
|
||
|
Aon IE00BLP1HW54 |
356,70 355,56 |
354,34 357,73 |
1,14 0,32 |
16:49:20 10.07.2026 |
30,06 9,12 |
7,85 2,23 |
5,25 1,48 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
33,27 33,29 |
33,16 33,73 |
-0,03 -0,08 |
16:49:37 10.07.2026 |
-4,75 -12,26 |
8,63 34,02 |
13,50 65,85 |
|
||
|
Apple US0378331005 |
312,84 316,22 |
312,17 316,39 |
-3,38 -1,07 |
16:49:59 10.07.2026 |
51,76 19,99 |
51,62 19,93 |
100,65 47,93 |
|
||
|
Applied Materials US0382221051 |
596,33 588,66 |
573,80 599,34 |
7,67 1,30 |
16:49:54 10.07.2026 |
168,78 43,76 |
272,86 96,88 |
359,51 184,37 |
|
||
|
AppLovin US03831W1080 |
512,99 520,43 |
508,00 533,76 |
-7,44 -1,43 |
16:49:42 10.07.2026 |
136,78 34,96 |
-88,55 -14,36 |
183,23 53,15 |
|
||
|
Archer Daniels Midland US0394831020 |
79,73 78,98 |
79,22 80,50 |
0,75 0,95 |
16:48:52 10.07.2026 |
6,48 9,04 |
17,01 27,80 |
23,65 43,35 |
|
||
|
Arista Networks US0404132054 |
185,20 184,69 |
182,70 187,25 |
0,51 0,28 |
16:49:53 10.07.2026 |
21,39 14,74 |
42,74 34,55 |
63,07 61,00 |
|
||
|
Arthur J. Gallagher US3635761097 |
254,82 253,76 |
253,60 255,46 |
1,06 0,42 |
16:49:28 10.07.2026 |
33,87 15,34 |
-9,87 -3,73 |
-59,09 -18,83 |
|
||
|
Assurant US04621X1081 |
278,12 279,20 |
277,57 280,14 |
-1,08 -0,39 |
16:44:09 10.07.2026 |
56,42 25,22 |
42,09 17,68 |
89,85 47,22 |
|
||
|
AT&T US00206R1023 |
21,16 21,04 |
20,69 21,20 |
0,12 0,55 |
16:49:55 10.07.2026 |
-6,26 -22,89 |
-3,08 -12,74 |
-7,20 -25,45 |
|
||
|
Atmos Energy US0495601058 |
175,96 174,72 |
174,56 176,33 |
1,24 0,71 |
16:48:22 10.07.2026 |
-12,08 -6,37 |
10,48 6,27 |
25,59 16,84 |
|