S&P 500
|
7 520,36
|
1,24
|
0,02 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
155,17 154,03 |
154,68 156,69 |
1,14 0,74 |
02:04:00 28.05.2026 |
-13,73 -8,26 |
-18,36 -10,75 |
4,82 3,27 |
|
||
|
A.O. Smith US8318652091 |
58,01 58,33 |
57,95 59,47 |
-0,32 -0,55 |
02:04:00 28.05.2026 |
-19,87 -25,76 |
-9,05 -13,64 |
-9,74 -14,53 |
|
||
|
Abbott Laboratories US0028241000 |
85,68 86,67 |
84,98 86,84 |
-0,99 -1,14 |
02:04:00 28.05.2026 |
-28,85 -24,82 |
-41,13 -32,00 |
-43,89 -33,43 |
|
||
|
AbbVie US00287Y1091 |
215,40 213,12 |
211,60 215,90 |
2,28 1,07 |
02:04:00 28.05.2026 |
-8,99 -4,00 |
-11,96 -5,25 |
32,44 17,70 |
|
||
|
Accenture IE00B4BNMY34 |
176,36 177,00 |
176,15 179,55 |
-0,64 -0,36 |
02:04:00 28.05.2026 |
-28,14 -13,57 |
-68,61 -27,68 |
-130,34 -42,10 |
|
||
|
Adobe US00724F1012 |
238,24 240,49 |
237,28 244,17 |
-2,25 -0,94 |
02:00:00 28.05.2026 |
-14,28 -5,51 |
-72,76 -22,92 |
-162,93 -39,96 |
|
||
|
AES US00130H1059 |
14,68 14,67 |
14,67 14,69 |
0,01 0,07 |
02:04:00 28.05.2026 |
-1,57 -9,66 |
0,77 5,54 |
4,69 46,95 |
|
||
|
Aflac US0010551028 |
114,85 116,82 |
114,37 117,26 |
-1,97 -1,69 |
02:04:00 28.05.2026 |
3,89 3,41 |
7,31 6,61 |
15,33 14,95 |
|
||
|
Agilent Technologies US00846U1016 |
115,84 115,08 |
115,06 118,19 |
0,76 0,66 |
02:04:00 28.05.2026 |
-6,01 -4,97 |
-39,41 -25,53 |
6,43 5,92 |
|
||
|
Air Products and Chemicals US0091581068 |
285,73 289,60 |
284,90 288,58 |
-3,87 -1,34 |
02:04:00 28.05.2026 |
13,24 4,79 |
30,51 11,78 |
19,63 7,27 |
|
||
|
Airbnb US0090661010 |
132,10 132,68 |
131,93 134,55 |
-0,58 -0,44 |
02:00:00 28.05.2026 |
-4,62 -3,37 |
15,61 13,37 |
5,63 4,44 |
|
||
|
Akamai US00971T1016 |
144,43 148,21 |
141,91 148,53 |
-3,78 -2,55 |
02:00:00 28.05.2026 |
47,33 47,38 |
57,78 64,59 |
71,39 94,13 |
|
||
|
Albemarle US0126531013 |
177,47 174,69 |
171,15 180,26 |
2,78 1,59 |
02:04:00 28.05.2026 |
-13,35 -7,22 |
44,67 35,20 |
113,97 197,83 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
49,93 48,47 |
48,91 50,05 |
1,46 3,01 |
02:04:00 28.05.2026 |
-6,75 -12,25 |
-5,20 -9,71 |
-19,46 -28,69 |
|
||
|
Align Technology US0162551016 |
162,88 163,55 |
161,43 166,69 |
-0,67 -0,41 |
02:00:00 28.05.2026 |
-25,59 -13,53 |
16,38 11,13 |
-7,19 -4,21 |
|
||
|
Allegion IE00BFRT3W74 |
131,22 131,61 |
131,14 133,59 |
-0,39 -0,30 |
02:04:00 28.05.2026 |
-29,98 -18,69 |
-35,24 -21,27 |
-10,88 -7,70 |
|
||
|
Alliant Energy US0188021085 |
73,75 73,68 |
73,11 74,00 |
0,07 0,10 |
02:00:00 28.05.2026 |
2,50 3,50 |
4,77 6,90 |
12,23 19,82 |
|
||
|
Allstate US0200021014 |
208,85 212,82 |
208,59 214,49 |
-3,97 -1,87 |
02:04:00 28.05.2026 |
3,84 1,80 |
2,73 1,28 |
13,36 6,57 |
|
||
|
Alphabet A US02079K3059 |
388,83 388,88 |
385,90 393,86 |
-0,05 -0,01 |
02:00:00 28.05.2026 |
75,59 24,59 |
63,02 19,70 |
214,50 127,32 |
|
||
|
Alphabet C US02079K1079 |
384,83 384,84 |
382,00 389,71 |
-0,01 0,00 |
02:00:00 28.05.2026 |
72,23 23,52 |
59,10 18,45 |
209,79 123,70 |
|
||
|
Altria US02209S1033 |
72,11 72,37 |
71,99 73,07 |
-0,26 -0,36 |
02:04:00 28.05.2026 |
4,43 6,38 |
15,21 25,92 |
14,16 23,70 |
|
||
|
Amazon US0231351067 |
271,85 265,29 |
265,74 272,40 |
6,56 2,47 |
02:00:00 28.05.2026 |
58,40 28,09 |
37,16 16,22 |
65,33 32,50 |
|
||
|
AMD US0079031078 |
495,54 503,89 |
486,80 509,49 |
-8,35 -1,66 |
02:00:00 28.05.2026 |
263,83 129,53 |
253,27 118,22 |
357,20 323,81 |
|
||
|
Ameren US0236081024 |
111,12 111,03 |
110,42 111,40 |
0,09 0,08 |
02:04:00 28.05.2026 |
-0,74 -0,66 |
5,27 4,97 |
14,99 15,57 |
|
||
|
American Electric Power US0255371017 |
129,57 130,90 |
129,38 130,93 |
-1,33 -1,02 |
02:00:00 28.05.2026 |
-0,51 -0,39 |
8,87 7,23 |
28,71 27,91 |
|
||
|
American Express US0258161092 |
312,54 310,72 |
311,75 317,37 |
1,82 0,59 |
02:04:00 28.05.2026 |
-23,54 -7,02 |
-52,19 -14,34 |
26,56 9,31 |
|
||
|
American International Group US0268747849 |
75,27 77,19 |
75,20 77,68 |
-1,92 -2,49 |
02:04:00 28.05.2026 |
-3,30 -4,11 |
1,01 1,33 |
-4,57 -5,60 |
|
||
|
American Tower US03027X1000 |
184,98 184,95 |
184,82 188,50 |
0,03 0,02 |
02:04:00 28.05.2026 |
-1,16 -0,63 |
2,61 1,44 |
-28,01 -13,22 |
|
||
|
American Water Works US0304201033 |
123,78 123,85 |
123,61 125,58 |
-0,07 -0,06 |
02:04:00 28.05.2026 |
-9,12 -6,79 |
-4,65 -3,58 |
-18,41 -12,82 |
|
||
|
Ameriprise Financial US03076C1062 |
443,17 455,50 |
437,27 454,43 |
-12,33 -2,71 |
02:04:00 28.05.2026 |
-34,67 -7,12 |
-1,16 -0,26 |
-52,15 -10,34 |
|
||
|
Ametek US0311001004 |
226,38 229,44 |
226,25 228,99 |
-3,06 -1,33 |
02:04:00 28.05.2026 |
-12,44 -5,25 |
28,24 14,39 |
46,88 26,39 |
|
||
|
Amgen US0311621009 |
336,06 335,94 |
336,00 341,36 |
0,12 0,04 |
02:00:00 28.05.2026 |
-40,03 -10,55 |
-5,27 -1,53 |
67,64 24,90 |
|
||
|
Amphenol US0320951017 |
140,24 139,56 |
138,41 141,93 |
0,68 0,49 |
02:04:00 28.05.2026 |
-16,41 -11,05 |
-6,66 -4,80 |
46,51 54,37 |
|
||
|
Analog Devices US0326541051 |
416,88 419,94 |
407,84 431,07 |
-3,06 -0,73 |
02:00:00 28.05.2026 |
42,72 12,06 |
139,15 53,95 |
186,60 88,66 |
|
||
|
Aon IE00BLP1HW54 |
318,54 319,29 |
317,55 325,60 |
-0,75 -0,23 |
02:04:00 28.05.2026 |
-5,49 -1,66 |
-27,83 -7,89 |
-31,76 -8,91 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
36,62 37,50 |
36,17 37,29 |
-0,88 -2,35 |
02:00:00 28.05.2026 |
9,70 33,33 |
14,13 57,28 |
21,95 130,27 |
|
||
|
Apple US0378331005 |
310,85 308,33 |
308,30 313,25 |
2,52 0,82 |
02:00:00 28.05.2026 |
35,87 13,14 |
31,27 11,27 |
113,55 58,15 |
|
||
|
Applied Materials US0382221051 |
448,25 454,89 |
441,22 462,40 |
-6,64 -1,46 |
02:00:00 28.05.2026 |
56,44 15,02 |
182,19 72,88 |
274,65 174,37 |
|
||
|
AppLovin US03831W1080 |
567,83 514,24 |
514,32 581,00 |
53,59 10,42 |
02:00:00 28.05.2026 |
36,75 8,26 |
-104,69 -17,85 |
127,39 35,96 |
|
||
|
Archer Daniels Midland US0394831020 |
79,55 78,01 |
77,26 80,38 |
1,54 1,97 |
02:04:00 28.05.2026 |
10,10 14,98 |
16,97 28,03 |
29,58 61,70 |
|
||
|
Arista Networks US0404132054 |
154,31 158,01 |
153,72 158,09 |
-3,70 -2,34 |
02:04:00 28.05.2026 |
23,78 18,26 |
26,38 20,67 |
62,83 68,89 |
|
||
|
Arthur J. Gallagher US3635761097 |
202,85 203,96 |
202,43 208,41 |
-1,11 -0,54 |
02:04:00 28.05.2026 |
-20,47 -9,09 |
-43,77 -17,61 |
-133,29 -39,43 |
|
||
|
Assurant US04621X1081 |
252,06 256,01 |
251,32 256,53 |
-3,95 -1,54 |
02:04:00 28.05.2026 |
25,38 11,06 |
26,30 11,51 |
58,30 29,67 |
|
||
|
AT&T US00206R1023 |
24,89 25,02 |
24,89 25,35 |
-0,13 -0,52 |
02:04:00 28.05.2026 |
-2,20 -8,01 |
-0,56 -2,17 |
-2,16 -7,88 |
|
||
|
Atmos Energy US0495601058 |
176,24 177,72 |
175,27 177,73 |
-1,48 -0,83 |
02:04:00 28.05.2026 |
-5,82 -3,17 |
2,07 1,18 |
20,53 13,05 |
|