S&P 500
|
7 173,91
|
8,83
|
0,12 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
145,77 145,99 |
144,70 147,16 |
-0,22 -0,15 |
02:04:00 28.04.2026 |
-17,84 -10,97 |
-23,66 -14,04 |
7,52 5,48 |
|
||
|
A.O. Smith US8318652091 |
64,68 64,38 |
64,20 65,15 |
0,30 0,47 |
02:04:00 28.04.2026 |
-7,37 -10,17 |
-3,81 -5,53 |
0,10 0,15 |
|
||
|
Abbott Laboratories US0028241000 |
92,80 91,13 |
90,88 93,26 |
1,67 1,83 |
02:04:00 28.04.2026 |
-14,94 -13,91 |
-34,37 -27,09 |
-36,37 -28,23 |
|
||
|
AbbVie US00287Y1091 |
197,38 198,71 |
196,33 201,25 |
-1,33 -0,67 |
02:04:00 28.04.2026 |
-18,31 -8,35 |
-27,04 -11,86 |
14,89 8,00 |
|
||
|
Accenture IE00B4BNMY34 |
176,97 178,36 |
176,63 181,58 |
-1,39 -0,78 |
02:04:00 28.04.2026 |
-102,79 -36,57 |
-69,37 -28,01 |
-115,11 -39,23 |
|
||
|
Adobe US00724F1012 |
239,31 245,44 |
239,11 245,78 |
-6,13 -2,50 |
02:00:00 28.04.2026 |
-62,09 -20,62 |
-114,54 -32,40 |
-128,74 -35,01 |
|
||
|
AES US00130H1059 |
14,49 14,49 |
14,47 14,51 |
0,00 0,00 |
02:04:00 28.04.2026 |
0,25 1,75 |
-0,05 -0,34 |
4,45 44,28 |
|
||
|
Aflac US0010551028 |
114,68 114,62 |
113,82 115,56 |
0,06 0,05 |
02:04:00 28.04.2026 |
8,03 7,50 |
7,94 7,41 |
7,18 6,65 |
|
||
|
Agilent Technologies US00846U1016 |
115,62 115,55 |
115,18 117,05 |
0,07 0,06 |
02:04:00 28.04.2026 |
-20,63 -15,28 |
-33,61 -22,70 |
8,14 7,66 |
|
||
|
Air Products and Chemicals US0091581068 |
302,38 301,76 |
301,32 307,18 |
0,62 0,21 |
02:04:00 28.04.2026 |
42,30 16,19 |
48,74 19,12 |
36,54 13,68 |
|
||
|
Airbnb US0090661010 |
141,06 142,82 |
140,97 143,67 |
-1,76 -1,23 |
02:00:00 28.04.2026 |
9,72 7,36 |
13,88 10,84 |
19,36 15,80 |
|
||
|
Akamai US00971T1016 |
95,93 95,25 |
93,68 96,05 |
0,68 0,71 |
02:00:00 28.04.2026 |
1,10 1,16 |
21,13 28,15 |
16,39 20,54 |
|
||
|
Albemarle US0126531013 |
199,53 188,33 |
185,00 200,28 |
11,20 5,95 |
02:04:00 28.04.2026 |
3,63 1,92 |
87,50 82,83 |
135,41 234,56 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
45,56 47,40 |
45,33 47,75 |
-1,84 -3,88 |
02:04:00 28.04.2026 |
-13,31 -22,30 |
-31,03 -40,09 |
-29,50 -38,88 |
|
||
|
Align Technology US0162551016 |
184,70 189,61 |
183,92 191,50 |
-4,91 -2,59 |
02:00:00 28.04.2026 |
21,94 13,00 |
55,46 41,02 |
7,32 3,99 |
|
||
|
Allegion IE00BFRT3W74 |
148,40 146,10 |
146,16 149,00 |
2,30 1,57 |
02:04:00 28.04.2026 |
-19,38 -11,62 |
-19,88 -11,88 |
10,93 8,01 |
|
||
|
Alliant Energy US0188021085 |
72,42 72,31 |
72,31 72,86 |
0,11 0,15 |
02:00:00 28.04.2026 |
5,80 8,68 |
3,66 5,31 |
11,89 19,58 |
|
||
|
Allstate US0200021014 |
214,20 212,88 |
211,53 216,47 |
1,32 0,62 |
02:04:00 28.04.2026 |
22,91 11,83 |
23,37 12,10 |
23,65 12,26 |
|
||
|
Alphabet A US02079K3059 |
350,34 344,40 |
342,73 353,18 |
5,94 1,72 |
02:00:00 28.04.2026 |
10,96 3,34 |
78,97 30,38 |
176,93 109,24 |
|
||
|
Alphabet C US02079K1079 |
348,52 342,32 |
340,82 350,89 |
6,20 1,81 |
02:00:00 28.04.2026 |
9,32 2,84 |
77,24 29,65 |
173,90 106,13 |
|
||
|
Altria US02209S1033 |
66,00 66,88 |
65,50 66,88 |
-0,88 -1,32 |
02:04:00 28.04.2026 |
5,24 8,46 |
2,48 3,83 |
8,89 15,26 |
|
||
|
Amazon US0231351067 |
261,12 263,99 |
260,37 263,95 |
-2,87 -1,09 |
02:00:00 28.04.2026 |
15,92 6,66 |
30,87 13,77 |
66,09 34,97 |
|
||
|
AMD US0079031078 |
334,63 347,81 |
328,87 348,34 |
-13,18 -3,79 |
02:00:00 28.04.2026 |
45,65 17,58 |
52,41 20,72 |
208,69 215,93 |
|
||
|
Ameren US0236081024 |
111,91 111,12 |
111,39 112,23 |
0,79 0,71 |
02:04:00 28.04.2026 |
9,73 9,51 |
7,77 7,45 |
13,77 14,01 |
|
||
|
American Electric Power US0255371017 |
135,07 134,73 |
134,95 136,04 |
0,34 0,25 |
02:00:00 28.04.2026 |
18,45 15,82 |
19,10 16,47 |
28,34 26,55 |
|
||
|
American Express US0258161092 |
318,84 314,08 |
313,80 318,96 |
4,76 1,52 |
02:04:00 28.04.2026 |
-43,14 -11,93 |
-39,01 -10,91 |
53,74 20,29 |
|
||
|
American International Group US0268747849 |
74,13 75,14 |
73,72 75,31 |
-1,01 -1,34 |
02:04:00 28.04.2026 |
4,01 5,54 |
-2,67 -3,38 |
-4,89 -6,02 |
|
||
|
American Tower US03027X1000 |
175,30 178,21 |
174,72 178,62 |
-2,91 -1,63 |
02:04:00 28.04.2026 |
0,26 0,15 |
-12,51 -6,53 |
-31,81 -15,09 |
|
||
|
American Water Works US0304201033 |
131,96 132,42 |
131,95 133,18 |
-0,46 -0,35 |
02:04:00 28.04.2026 |
5,26 4,06 |
-6,62 -4,68 |
-9,00 -6,25 |
|
||
|
Ameriprise Financial US03076C1062 |
477,86 464,12 |
463,27 480,70 |
13,74 2,96 |
02:04:00 28.04.2026 |
-36,97 -7,44 |
-19,55 -4,08 |
-6,31 -1,35 |
|
||
|
Ametek US0311001004 |
232,97 232,95 |
231,33 234,50 |
0,02 0,01 |
02:04:00 28.04.2026 |
14,26 6,46 |
47,86 25,57 |
68,31 40,98 |
|
||
|
Amgen US0311621009 |
340,18 344,55 |
340,00 348,00 |
-4,37 -1,27 |
02:00:00 28.04.2026 |
3,87 1,12 |
56,86 19,49 |
67,78 24,13 |
|
||
|
Amphenol US0320951017 |
148,64 149,71 |
144,49 149,70 |
-1,07 -0,71 |
02:04:00 28.04.2026 |
-0,81 -0,54 |
16,36 12,23 |
74,33 98,00 |
|
||
|
Analog Devices US0326541051 |
392,59 399,57 |
386,88 398,78 |
-6,98 -1,75 |
02:00:00 28.04.2026 |
98,28 32,16 |
165,87 69,69 |
209,29 107,55 |
|
||
|
Aon IE00BLP1HW54 |
323,78 321,14 |
319,53 325,76 |
2,64 0,82 |
02:04:00 28.04.2026 |
-15,13 -4,47 |
-14,17 -4,20 |
-12,29 -3,66 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
38,43 37,73 |
37,86 38,62 |
0,70 1,86 |
02:00:00 28.04.2026 |
12,86 49,84 |
14,83 62,23 |
22,31 136,45 |
|
||
|
Apple US0378331005 |
267,61 271,06 |
265,07 268,36 |
-3,45 -1,27 |
02:00:00 28.04.2026 |
25,39 10,24 |
10,61 4,04 |
64,15 30,65 |
|
||
|
Applied Materials US0382221051 |
404,86 417,04 |
398,00 417,00 |
-12,18 -2,92 |
02:00:00 28.04.2026 |
81,53 25,29 |
175,16 76,57 |
252,36 166,52 |
|
||
|
AppLovin US03831W1080 |
460,29 448,29 |
442,00 461,66 |
12,00 2,68 |
02:00:00 28.04.2026 |
-70,24 -13,39 |
-165,83 -26,75 |
177,34 64,06 |
|
||
|
Archer Daniels Midland US0394831020 |
70,54 69,23 |
69,44 70,74 |
1,31 1,89 |
02:04:00 28.04.2026 |
2,52 3,73 |
6,70 10,58 |
21,78 45,14 |
|
||
|
Arista Networks US0404132054 |
172,47 176,91 |
168,64 176,72 |
-4,44 -2,51 |
02:04:00 28.04.2026 |
36,21 26,56 |
18,73 12,18 |
94,64 121,47 |
|
||
|
Arthur J. Gallagher US3635761097 |
215,06 215,38 |
212,80 216,82 |
-0,32 -0,15 |
02:04:00 28.04.2026 |
-33,84 -13,36 |
-61,36 -21,86 |
-102,93 -31,94 |
|
||
|
Assurant US04621X1081 |
232,72 229,80 |
228,84 234,13 |
2,92 1,27 |
02:04:00 28.04.2026 |
-2,93 -1,26 |
18,60 8,78 |
39,63 20,77 |
|
||
|
AT&T US00206R1023 |
25,52 26,20 |
25,46 26,43 |
-0,68 -2,60 |
02:04:00 28.04.2026 |
3,02 12,80 |
1,47 5,85 |
-0,20 -0,75 |
|
||
|
Atmos Energy US0495601058 |
185,62 185,45 |
185,59 187,38 |
0,17 0,09 |
02:04:00 28.04.2026 |
22,47 13,59 |
11,88 6,75 |
29,67 18,76 |
|