S&P 500
|
7 727,49
|
3,94
|
0,05 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
181,51 182,08 |
181,25 183,49 |
-0,57 -0,31 |
16:35:11 06.08.2026 |
35,67 25,20 |
13,44 8,21 |
29,36 19,86 |
|
||
|
A.O. Smith US8318652091 |
63,11 63,18 |
62,65 63,21 |
-0,07 -0,11 |
16:33:18 06.08.2026 |
1,87 3,18 |
-17,64 -22,51 |
-9,61 -13,66 |
|
||
|
Abbott Laboratories US0028241000 |
105,62 105,71 |
105,56 107,98 |
-0,09 -0,09 |
16:36:06 06.08.2026 |
19,58 22,37 |
-1,08 -1,00 |
-22,81 -17,56 |
|
||
|
AbbVie US00287Y1091 |
241,66 246,20 |
241,31 249,89 |
-4,54 -1,84 |
16:36:16 06.08.2026 |
36,94 17,75 |
27,99 12,89 |
47,91 24,30 |
|
||
|
Accenture IE00B4BNMY34 |
165,84 170,73 |
158,00 166,59 |
-4,89 -2,86 |
16:36:39 06.08.2026 |
-14,36 -7,97 |
-75,89 -31,40 |
-93,02 -35,95 |
|
||
|
Adobe US00724F1012 |
252,81 259,32 |
250,89 255,22 |
-6,52 -2,51 |
16:36:31 06.08.2026 |
-2,62 -1,03 |
-28,37 -10,14 |
-87,51 -25,83 |
|
||
|
AES US00130H1059 |
14,71 14,70 |
14,68 14,71 |
0,01 0,03 |
16:36:28 06.08.2026 |
0,43 3,01 |
-1,04 -6,60 |
1,28 9,53 |
|
||
|
Aflac US0010551028 |
125,53 125,56 |
125,47 126,69 |
-0,04 -0,03 |
16:36:25 06.08.2026 |
13,38 11,81 |
13,09 11,52 |
28,15 28,56 |
|
||
|
Agilent Technologies US00846U1016 |
140,20 141,11 |
139,33 141,60 |
-0,91 -0,64 |
16:35:00 06.08.2026 |
27,62 24,62 |
6,82 5,13 |
24,96 21,73 |
|
||
|
Air Products and Chemicals US0091581068 |
298,52 295,09 |
296,54 298,58 |
3,43 1,16 |
16:35:15 06.08.2026 |
-5,41 -1,81 |
6,35 2,22 |
5,46 1,90 |
|
||
|
Airbnb US0090661010 |
150,69 152,49 |
150,43 153,78 |
-1,80 -1,18 |
16:36:21 06.08.2026 |
11,78 8,48 |
26,03 20,89 |
19,68 15,03 |
|
||
|
Akamai US00971T1016 |
120,69 122,27 |
116,77 120,85 |
-1,58 -1,29 |
16:36:36 06.08.2026 |
12,10 11,44 |
25,96 28,24 |
42,38 56,13 |
|
||
|
Albemarle US0126531013 |
129,25 118,84 |
123,88 129,78 |
10,41 8,76 |
16:36:06 06.08.2026 |
-71,98 -37,75 |
-49,95 -29,62 |
50,15 73,15 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
49,58 50,10 |
49,48 50,86 |
-0,52 -1,04 |
16:33:45 06.08.2026 |
11,89 28,90 |
-2,28 -4,12 |
-24,09 -31,24 |
|
||
|
Align Technology US0162551016 |
171,66 174,83 |
171,57 173,43 |
-3,17 -1,81 |
16:33:53 06.08.2026 |
1,01 0,59 |
11,59 7,19 |
35,12 25,49 |
|
||
|
Allegion IE00BFRT3W74 |
168,92 168,58 |
168,03 169,65 |
0,34 0,20 |
16:34:58 06.08.2026 |
28,79 21,73 |
-11,76 -6,80 |
-5,45 -3,27 |
|
||
|
Alliant Energy US0188021085 |
69,84 70,20 |
69,77 71,05 |
-0,37 -0,52 |
16:36:31 06.08.2026 |
-2,41 -3,27 |
4,52 6,77 |
4,93 7,43 |
|
||
|
Allstate US0200021014 |
269,75 264,59 |
268,61 273,99 |
5,16 1,95 |
16:36:06 06.08.2026 |
42,81 19,47 |
55,56 26,83 |
59,65 29,38 |
|
||
|
Alphabet A US02079K3059 |
360,15 362,43 |
360,03 364,09 |
-2,28 -0,63 |
16:36:40 06.08.2026 |
-9,74 -2,54 |
40,47 12,15 |
178,47 91,50 |
|
||
|
Alphabet C US02079K1079 |
358,26 360,13 |
358,16 361,94 |
-1,87 -0,52 |
16:36:38 06.08.2026 |
-7,17 -1,89 |
39,13 11,74 |
176,72 90,28 |
|
||
|
Altria US02209S1033 |
68,17 68,44 |
68,15 69,34 |
-0,27 -0,39 |
16:36:38 06.08.2026 |
-5,15 -7,02 |
3,10 4,76 |
6,32 10,20 |
|
||
|
Amazon US0231351067 |
273,60 272,65 |
272,29 275,47 |
0,95 0,35 |
16:36:36 06.08.2026 |
11,97 4,40 |
51,03 21,90 |
72,37 34,19 |
|
||
|
AMD US0079031078 |
490,87 482,05 |
469,77 492,67 |
8,82 1,83 |
16:36:37 06.08.2026 |
143,10 41,90 |
284,45 142,09 |
307,86 174,15 |
|
||
|
Ameren US0236081024 |
108,09 108,95 |
108,02 110,09 |
-0,86 -0,79 |
16:36:24 06.08.2026 |
-2,89 -2,57 |
4,75 4,53 |
6,24 6,04 |
|
||
|
American Electric Power US0255371017 |
125,67 126,47 |
125,36 128,05 |
-0,80 -0,63 |
16:36:37 06.08.2026 |
-6,34 -4,71 |
8,34 6,95 |
13,32 11,58 |
|
||
|
American Express US0258161092 |
348,11 348,99 |
346,98 349,80 |
-0,88 -0,25 |
16:35:39 06.08.2026 |
25,51 7,99 |
-8,95 -2,53 |
46,13 15,45 |
|
||
|
American International Group US0268747849 |
79,96 80,12 |
79,84 81,00 |
-0,16 -0,20 |
16:35:55 06.08.2026 |
1,23 1,59 |
2,42 3,17 |
0,50 0,64 |
|
||
|
American Tower US03027X1000 |
169,23 168,07 |
167,78 170,55 |
1,16 0,69 |
16:36:35 06.08.2026 |
-7,88 -4,36 |
-3,55 -2,01 |
-39,98 -18,77 |
|
||
|
American Water Works US0304201033 |
134,48 134,16 |
133,36 135,09 |
0,32 0,24 |
16:36:32 06.08.2026 |
4,45 3,51 |
7,00 5,63 |
-15,70 -10,68 |
|
||
|
Ameriprise Financial US03076C1062 |
559,52 561,03 |
558,96 565,00 |
-1,51 -0,27 |
16:32:10 06.08.2026 |
83,48 17,82 |
6,57 1,20 |
45,79 9,04 |
|
||
|
Ametek US0311001004 |
254,47 254,76 |
254,47 256,38 |
-0,29 -0,11 |
16:32:18 06.08.2026 |
13,34 5,79 |
15,94 7,00 |
59,28 32,13 |
|
||
|
Amgen US0311621009 |
401,89 407,83 |
401,58 418,40 |
-5,94 -1,46 |
16:36:33 06.08.2026 |
55,02 16,99 |
12,67 3,46 |
76,93 25,48 |
|
||
|
Amphenol US0320951017 |
175,84 172,24 |
168,91 176,33 |
3,60 2,09 |
16:36:34 06.08.2026 |
22,31 15,82 |
33,34 25,65 |
54,71 50,36 |
|
||
|
Analog Devices US0326541051 |
383,10 377,69 |
373,11 384,05 |
5,41 1,43 |
16:36:34 06.08.2026 |
-35,14 -8,85 |
41,44 12,93 |
139,48 62,72 |
|
||
|
Aon IE00BLP1HW54 |
357,92 359,97 |
357,92 363,25 |
-2,05 -0,57 |
16:35:53 06.08.2026 |
42,71 13,56 |
7,42 2,12 |
-2,77 -0,77 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
35,89 34,66 |
35,47 36,56 |
1,23 3,55 |
16:36:37 06.08.2026 |
-5,15 -12,26 |
9,49 34,66 |
18,60 101,81 |
|
||
|
Apple US0378331005 |
312,26 311,00 |
312,13 316,28 |
1,26 0,41 |
16:36:38 06.08.2026 |
26,59 9,61 |
26,93 9,74 |
100,07 49,21 |
|
||
|
Applied Materials US0382221051 |
536,19 534,24 |
511,17 537,52 |
1,95 0,37 |
16:36:34 06.08.2026 |
126,83 32,41 |
220,61 74,13 |
335,39 183,45 |
|
||
|
AppLovin US03831W1080 |
340,86 417,80 |
332,26 351,53 |
-76,94 -18,42 |
16:36:39 06.08.2026 |
-68,84 -14,49 |
18,82 4,86 |
11,15 2,82 |
|
||
|
Archer Daniels Midland US0394831020 |
78,19 77,58 |
77,87 79,25 |
0,61 0,79 |
16:36:31 06.08.2026 |
1,79 2,35 |
10,72 15,92 |
23,70 43,60 |
|
||
|
Arista Networks US0404132054 |
196,65 197,31 |
189,46 197,00 |
-0,66 -0,33 |
16:36:37 06.08.2026 |
12,27 7,11 |
54,61 41,92 |
64,54 53,63 |
|
||
|
Arthur J. Gallagher US3635761097 |
248,58 251,03 |
248,17 253,54 |
-2,45 -0,98 |
16:32:17 06.08.2026 |
40,76 19,69 |
-1,76 -0,71 |
-36,82 -12,94 |
|
||
|
Assurant US04621X1081 |
298,35 301,57 |
297,99 302,83 |
-3,22 -1,07 |
16:19:40 06.08.2026 |
53,27 23,25 |
41,08 17,02 |
93,51 49,51 |
|
||
|
AT&T US00206R1023 |
23,40 23,06 |
23,21 23,49 |
0,34 1,47 |
16:35:52 06.08.2026 |
-2,51 -9,62 |
-3,63 -13,34 |
-4,09 -14,78 |
|
||
|
Atmos Energy US0495601058 |
172,55 172,20 |
171,96 173,59 |
0,35 0,20 |
16:36:16 06.08.2026 |
-14,88 -7,92 |
1,06 0,62 |
13,44 8,43 |
|