S&P 500
|
7 412,84
|
13,91
|
0,19 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
143,34 143,29 |
142,91 144,76 |
0,05 0,03 |
01:00:00 12.05.2026 |
-26,11 -15,12 |
-18,30 -11,10 |
7,90 5,70 |
|
||
|
A.O. Smith US8318652091 |
58,52 58,60 |
58,35 59,09 |
-0,08 -0,14 |
01:00:00 12.05.2026 |
-17,92 -22,69 |
-5,20 -7,85 |
-5,87 -8,77 |
|
||
|
Abbott Laboratories US0028241000 |
82,56 84,32 |
81,98 84,43 |
-1,76 -2,09 |
01:00:00 12.05.2026 |
-24,53 -22,13 |
-40,06 -31,70 |
-47,65 -35,57 |
|
||
|
AbbVie US00287Y1091 |
202,78 201,55 |
202,49 205,19 |
1,23 0,61 |
01:00:00 12.05.2026 |
-18,40 -8,24 |
-14,13 -6,45 |
16,94 9,01 |
|
||
|
Accenture IE00B4BNMY34 |
172,35 180,42 |
172,27 181,29 |
-8,07 -4,47 |
01:00:00 12.05.2026 |
-66,05 -27,45 |
-71,19 -28,97 |
-131,52 -42,97 |
|
||
|
Adobe US00724F1012 |
246,15 253,04 |
244,80 255,41 |
-6,89 -2,72 |
23:20:00 11.05.2026 |
-18,21 -6,79 |
-76,78 -23,48 |
-134,80 -35,02 |
|
||
|
AES US00130H1059 |
14,35 14,33 |
14,30 14,38 |
0,02 0,14 |
01:00:00 12.05.2026 |
-1,71 -10,65 |
0,21 1,49 |
4,04 39,22 |
|
||
|
Aflac US0010551028 |
115,48 113,10 |
113,52 115,56 |
2,38 2,10 |
01:00:00 12.05.2026 |
-3,75 -3,20 |
-0,69 -0,60 |
6,44 6,02 |
|
||
|
Agilent Technologies US00846U1016 |
111,46 115,62 |
111,44 115,85 |
-4,16 -3,60 |
01:00:00 12.05.2026 |
-11,89 -9,18 |
-29,05 -19,80 |
10,17 9,46 |
|
||
|
Air Products and Chemicals US0091581068 |
304,50 295,41 |
297,46 304,80 |
9,09 3,08 |
01:00:00 12.05.2026 |
17,09 6,04 |
40,47 15,58 |
35,60 13,45 |
|
||
|
Airbnb US0090661010 |
137,05 141,49 |
136,92 146,27 |
-4,44 -3,14 |
23:20:00 11.05.2026 |
17,70 14,49 |
19,00 15,72 |
16,76 13,61 |
|
||
|
Akamai US00971T1016 |
153,01 147,71 |
147,02 156,32 |
5,30 3,59 |
23:20:00 11.05.2026 |
26,91 28,30 |
38,25 45,68 |
39,13 47,22 |
|
||
|
Albemarle US0126531013 |
209,99 203,52 |
209,01 219,00 |
6,47 3,18 |
01:00:00 12.05.2026 |
29,24 17,90 |
95,43 98,20 |
136,55 243,58 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
46,00 46,26 |
45,56 46,85 |
-0,26 -0,56 |
01:00:00 12.05.2026 |
-10,07 -18,01 |
-9,78 -17,59 |
-26,06 -36,25 |
|
||
|
Align Technology US0162551016 |
164,61 168,78 |
162,75 169,66 |
-4,17 -2,47 |
23:20:00 11.05.2026 |
-13,66 -7,28 |
39,10 29,00 |
1,72 1,00 |
|
||
|
Allegion IE00BFRT3W74 |
132,35 134,37 |
132,09 134,22 |
-2,02 -1,50 |
01:00:00 12.05.2026 |
-44,44 -24,72 |
-32,02 -19,13 |
-4,90 -3,49 |
|
||
|
Alliant Energy US0188021085 |
72,47 71,76 |
72,08 72,75 |
0,71 0,99 |
23:20:00 11.05.2026 |
5,62 8,43 |
4,97 7,38 |
10,51 17,01 |
|
||
|
Allstate US0200021014 |
213,80 213,15 |
212,37 215,63 |
0,65 0,30 |
01:00:00 12.05.2026 |
10,37 5,00 |
15,63 7,73 |
13,85 6,79 |
|
||
|
Alphabet A US02079K3059 |
388,64 400,80 |
388,47 397,42 |
-12,16 -3,03 |
23:20:00 11.05.2026 |
75,18 23,29 |
119,21 42,75 |
246,66 162,94 |
|
||
|
Alphabet C US02079K1079 |
386,77 397,05 |
386,35 394,33 |
-10,28 -2,59 |
23:20:00 11.05.2026 |
72,04 22,30 |
115,44 41,27 |
242,34 158,60 |
|
||
|
Altria US02209S1033 |
68,61 68,12 |
68,03 68,97 |
0,49 0,72 |
01:00:00 12.05.2026 |
4,77 7,29 |
12,14 20,92 |
9,26 15,20 |
|
||
|
Amazon US0231351067 |
268,99 272,68 |
268,49 273,63 |
-3,69 -1,35 |
23:20:00 11.05.2026 |
64,67 30,75 |
30,58 12,51 |
86,28 45,72 |
|
||
|
AMD US0079031078 |
458,79 455,19 |
450,89 469,22 |
3,60 0,79 |
23:20:00 11.05.2026 |
212,95 102,16 |
187,85 80,44 |
321,03 319,88 |
|
||
|
Ameren US0236081024 |
109,99 109,07 |
109,22 110,40 |
0,92 0,84 |
01:00:00 12.05.2026 |
4,50 4,28 |
4,94 4,72 |
10,05 10,10 |
|
||
|
American Electric Power US0255371017 |
130,70 130,16 |
130,10 131,77 |
0,54 0,41 |
23:20:00 11.05.2026 |
11,76 9,74 |
11,13 9,17 |
25,08 23,33 |
|
||
|
American Express US0258161092 |
312,32 316,03 |
311,83 316,30 |
-3,71 -1,17 |
01:00:00 12.05.2026 |
-37,25 -10,37 |
-46,64 -12,66 |
45,66 16,53 |
|
||
|
American International Group US0268747849 |
76,06 76,36 |
75,46 76,98 |
-0,30 -0,39 |
01:00:00 12.05.2026 |
0,97 1,26 |
0,76 0,99 |
-4,00 -4,90 |
|
||
|
American Tower US03027X1000 |
177,47 176,53 |
176,15 178,90 |
0,94 0,53 |
01:00:00 12.05.2026 |
8,89 5,19 |
2,21 1,24 |
-39,33 -17,92 |
|
||
|
American Water Works US0304201033 |
126,01 125,05 |
125,11 126,22 |
0,96 0,77 |
01:00:00 12.05.2026 |
1,35 1,09 |
-5,16 -3,94 |
-22,40 -15,13 |
|
||
|
Ameriprise Financial US03076C1062 |
463,70 465,56 |
460,60 466,00 |
-1,86 -0,40 |
01:00:00 12.05.2026 |
-67,70 -12,47 |
13,86 3,00 |
-5,51 -1,15 |
|
||
|
Ametek US0311001004 |
232,16 232,40 |
231,16 234,01 |
-0,24 -0,10 |
01:00:00 12.05.2026 |
9,47 4,08 |
45,09 22,97 |
71,67 42,23 |
|
||
|
Amgen US0311621009 |
329,59 331,70 |
327,62 334,06 |
-2,11 -0,64 |
23:20:00 11.05.2026 |
-53,21 -13,85 |
10,91 3,41 |
55,27 20,04 |
|
||
|
Amphenol US0320951017 |
122,47 128,03 |
121,46 128,33 |
-5,56 -4,34 |
01:00:00 12.05.2026 |
2,24 1,64 |
-0,62 -0,45 |
57,63 71,29 |
|
||
|
Analog Devices US0326541051 |
422,73 416,52 |
412,50 422,87 |
6,21 1,49 |
23:20:00 11.05.2026 |
95,18 29,70 |
187,15 81,91 |
215,77 107,96 |
|
||
|
Aon IE00BLP1HW54 |
312,07 312,79 |
310,00 314,85 |
-0,72 -0,23 |
01:00:00 12.05.2026 |
-33,77 -9,87 |
-38,05 -10,99 |
-51,45 -14,30 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
36,70 35,56 |
36,06 37,10 |
1,14 3,21 |
23:20:00 11.05.2026 |
10,84 39,48 |
14,47 60,72 |
22,82 147,42 |
|
||
|
Apple US0378331005 |
292,68 293,32 |
290,23 293,87 |
-0,64 -0,22 |
23:20:00 11.05.2026 |
9,39 3,38 |
19,04 7,09 |
91,26 46,50 |
|
||
|
Applied Materials US0382221051 |
443,62 435,44 |
437,35 448,45 |
8,18 1,88 |
23:20:00 11.05.2026 |
106,11 32,90 |
198,55 86,30 |
272,81 175,09 |
|
||
|
AppLovin US03831W1080 |
478,42 468,55 |
447,15 479,25 |
9,87 2,11 |
23:20:00 11.05.2026 |
62,11 15,27 |
-151,10 -24,37 |
165,37 54,49 |
|
||
|
Archer Daniels Midland US0394831020 |
79,84 77,66 |
78,04 79,91 |
2,18 2,81 |
01:00:00 12.05.2026 |
11,69 17,62 |
21,04 36,93 |
30,14 62,95 |
|
||
|
Arista Networks US0404132054 |
136,43 141,77 |
135,14 142,50 |
-5,34 -3,77 |
01:00:00 12.05.2026 |
9,57 6,96 |
12,41 9,22 |
60,61 70,11 |
|
||
|
Arthur J. Gallagher US3635761097 |
198,57 198,87 |
195,29 200,31 |
-0,30 -0,15 |
01:00:00 12.05.2026 |
-44,67 -18,49 |
-53,10 -21,24 |
-142,64 -42,01 |
|
||
|
Assurant US04621X1081 |
244,14 239,67 |
239,37 244,38 |
4,47 1,87 |
01:00:00 12.05.2026 |
-6,70 -2,75 |
12,29 5,48 |
39,55 20,07 |
|
||
|
AT&T US00206R1023 |
24,87 25,16 |
24,66 25,34 |
-0,29 -1,15 |
01:00:00 12.05.2026 |
-1,56 -5,75 |
0,74 2,98 |
-2,53 -9,00 |
|
||
|
Atmos Energy US0495601058 |
182,13 180,87 |
180,63 182,33 |
1,26 0,70 |
01:00:00 12.05.2026 |
13,38 7,81 |
7,85 4,44 |
22,10 13,59 |
|