S&P 500
|
7 444,25
|
43,29
|
0,58 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
147,10 143,21 |
146,02 149,70 |
3,89 2,72 |
22:00:02 13.05.2026 |
-29,56 -17,10 |
-25,38 -15,05 |
0,69 0,48 |
|
||
|
A.O. Smith US8318652091 |
56,98 58,09 |
56,83 58,07 |
-1,11 -1,91 |
22:00:03 13.05.2026 |
-21,62 -26,95 |
-7,19 -10,93 |
-9,69 -14,19 |
|
||
|
Abbott Laboratories US0028241000 |
83,82 84,35 |
82,71 84,24 |
-0,53 -0,63 |
21:59:59 13.05.2026 |
-29,27 -25,77 |
-42,68 -33,61 |
-48,92 -36,72 |
|
||
|
AbbVie US00287Y1091 |
208,50 207,86 |
204,39 209,35 |
0,64 0,31 |
22:00:03 13.05.2026 |
-19,34 -8,76 |
-23,62 -10,49 |
16,95 9,18 |
|
||
|
Accenture IE00B4BNMY34 |
159,64 169,77 |
155,83 168,14 |
-10,13 -5,97 |
22:00:03 13.05.2026 |
-50,01 -21,70 |
-62,14 -25,62 |
-127,48 -41,40 |
|
||
|
Adobe US00724F1012 |
236,07 240,83 |
232,89 238,69 |
-4,76 -1,98 |
22:00:00 13.05.2026 |
-4,12 -1,60 |
-80,18 -24,06 |
-130,24 -33,98 |
|
||
|
AES US00130H1059 |
14,43 14,42 |
14,42 14,45 |
0,01 0,07 |
22:00:03 13.05.2026 |
-2,11 -12,83 |
0,06 0,42 |
3,21 28,87 |
|
||
|
Aflac US0010551028 |
115,48 116,16 |
114,61 116,68 |
-0,68 -0,59 |
22:00:03 13.05.2026 |
-3,15 -2,71 |
-0,69 -0,61 |
7,13 6,73 |
|
||
|
Agilent Technologies US00846U1016 |
112,74 112,90 |
111,99 114,67 |
-0,16 -0,14 |
22:00:03 13.05.2026 |
-13,28 -10,30 |
-33,80 -22,62 |
8,69 8,13 |
|
||
|
Air Products and Chemicals US0091581068 |
306,20 303,60 |
303,75 307,92 |
2,60 0,86 |
22:00:03 13.05.2026 |
2,27 0,77 |
33,18 12,65 |
24,28 8,96 |
|
||
|
Airbnb US0090661010 |
132,97 135,48 |
131,95 134,92 |
-2,51 -1,85 |
22:00:00 13.05.2026 |
21,94 18,35 |
18,96 15,47 |
14,45 11,37 |
|
||
|
Akamai US00971T1016 |
161,14 149,56 |
151,93 165,45 |
11,58 7,74 |
22:00:00 13.05.2026 |
52,91 55,81 |
57,10 63,02 |
71,46 93,72 |
|
||
|
Albemarle US0126531013 |
200,94 205,52 |
196,50 208,04 |
-4,58 -2,23 |
22:00:03 13.05.2026 |
28,09 16,01 |
99,64 95,92 |
145,59 251,32 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
47,27 46,50 |
45,60 47,33 |
0,77 1,66 |
22:00:02 13.05.2026 |
-7,50 -13,95 |
-8,59 -15,66 |
-27,81 -37,55 |
|
||
|
Align Technology US0162551016 |
161,75 165,79 |
160,91 165,54 |
-4,04 -2,44 |
22:00:00 13.05.2026 |
-28,73 -14,55 |
24,29 16,81 |
-13,10 -7,20 |
|
||
|
Allegion IE00BFRT3W74 |
130,64 131,30 |
130,63 132,95 |
-0,66 -0,50 |
22:00:03 13.05.2026 |
-45,02 -25,10 |
-33,18 -19,80 |
-7,48 -5,27 |
|
||
|
Alliant Energy US0188021085 |
72,30 72,59 |
71,76 72,73 |
-0,29 -0,40 |
22:00:00 13.05.2026 |
3,53 5,17 |
3,74 5,50 |
10,00 16,19 |
|
||
|
Allstate US0200021014 |
215,54 215,47 |
212,93 217,73 |
0,07 0,03 |
22:00:03 13.05.2026 |
8,42 4,11 |
5,79 2,79 |
10,51 5,19 |
|
||
|
Alphabet A US02079K3059 |
402,62 387,35 |
385,26 403,69 |
15,27 3,94 |
22:00:00 13.05.2026 |
89,84 28,89 |
109,49 37,59 |
248,05 162,39 |
|
||
|
Alphabet C US02079K1079 |
399,04 383,82 |
381,58 399,93 |
15,22 3,97 |
22:00:00 13.05.2026 |
85,72 27,53 |
105,31 36,10 |
242,67 157,19 |
|
||
|
Altria US02209S1033 |
71,56 69,89 |
69,96 71,61 |
1,67 2,39 |
22:00:00 13.05.2026 |
2,20 3,34 |
9,71 16,62 |
8,69 14,62 |
|
||
|
Amazon US0231351067 |
270,13 265,82 |
263,22 270,72 |
4,31 1,62 |
22:00:00 13.05.2026 |
68,60 33,61 |
23,58 9,47 |
79,62 41,24 |
|
||
|
AMD US0079031078 |
445,50 448,29 |
432,67 459,50 |
-2,79 -0,62 |
22:00:00 13.05.2026 |
241,61 113,12 |
217,67 91,64 |
352,35 342,62 |
|
||
|
Ameren US0236081024 |
109,09 109,49 |
108,03 109,43 |
-0,40 -0,37 |
22:00:03 13.05.2026 |
3,05 2,88 |
3,88 3,69 |
11,67 11,98 |
|
||
|
American Electric Power US0255371017 |
127,95 131,94 |
126,20 128,48 |
-3,99 -3,02 |
22:00:00 13.05.2026 |
7,91 6,47 |
7,43 6,05 |
25,48 24,34 |
|
||
|
American Express US0258161092 |
309,61 314,31 |
307,78 311,84 |
-4,70 -1,50 |
22:00:03 13.05.2026 |
-37,98 -10,73 |
-54,13 -14,62 |
31,52 11,08 |
|
||
|
American International Group US0268747849 |
75,78 76,40 |
75,30 77,37 |
-0,62 -0,81 |
22:00:03 13.05.2026 |
-2,08 -2,65 |
0,21 0,28 |
-6,05 -7,34 |
|
||
|
American Tower US03027X1000 |
173,87 178,82 |
171,01 176,77 |
-4,95 -2,77 |
22:00:03 13.05.2026 |
-3,95 -2,19 |
-8,26 -4,47 |
-43,44 -19,75 |
|
||
|
American Water Works US0304201033 |
127,37 127,65 |
125,46 127,59 |
-0,28 -0,22 |
22:00:02 13.05.2026 |
1,36 1,10 |
-4,96 -3,82 |
-21,89 -14,90 |
|
||
|
Ameriprise Financial US03076C1062 |
469,18 470,12 |
466,60 471,82 |
-0,94 -0,20 |
22:00:03 13.05.2026 |
-20,40 -4,20 |
0,62 0,13 |
-26,62 -5,41 |
|
||
|
Ametek US0311001004 |
231,42 231,20 |
230,32 233,28 |
0,22 0,10 |
22:00:03 13.05.2026 |
-2,89 -1,23 |
34,76 17,59 |
60,65 35,31 |
|
||
|
Amgen US0311621009 |
336,45 336,29 |
330,16 338,00 |
0,16 0,05 |
22:00:00 13.05.2026 |
-34,88 -9,51 |
-6,75 -1,99 |
65,84 24,76 |
|
||
|
Amphenol US0320951017 |
124,64 127,87 |
123,57 129,73 |
-3,23 -2,53 |
22:00:03 13.05.2026 |
-16,01 -11,11 |
-15,44 -10,76 |
47,15 58,30 |
|
||
|
Analog Devices US0326541051 |
432,39 419,65 |
426,01 435,70 |
12,74 3,04 |
22:00:00 13.05.2026 |
79,52 23,60 |
183,11 78,45 |
209,01 100,72 |
|
||
|
Aon IE00BLP1HW54 |
310,90 316,35 |
308,65 314,63 |
-5,45 -1,72 |
22:00:03 13.05.2026 |
2,82 0,91 |
-37,14 -10,61 |
-41,53 -11,72 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
36,97 37,09 |
36,16 37,33 |
-0,12 -0,32 |
22:00:00 13.05.2026 |
7,30 25,83 |
10,97 44,61 |
18,84 112,68 |
|
||
|
Apple US0378331005 |
298,87 294,80 |
293,64 300,91 |
4,07 1,38 |
22:00:00 13.05.2026 |
17,82 6,47 |
18,07 6,56 |
94,79 47,75 |
|
||
|
Applied Materials US0382221051 |
436,61 431,20 |
422,30 440,43 |
5,41 1,25 |
22:00:00 13.05.2026 |
95,56 28,12 |
206,77 90,42 |
279,83 179,83 |
|
||
|
AppLovin US03831W1080 |
453,53 490,69 |
450,38 487,39 |
-37,16 -7,57 |
22:00:00 13.05.2026 |
11,74 2,57 |
-126,36 -21,24 |
140,01 42,62 |
|
||
|
Archer Daniels Midland US0394831020 |
82,89 80,73 |
80,69 83,09 |
2,16 2,68 |
22:00:03 13.05.2026 |
8,36 12,06 |
20,03 34,76 |
29,13 60,02 |
|
||
|
Arista Networks US0404132054 |
140,69 142,54 |
140,30 147,27 |
-1,85 -1,30 |
22:00:03 13.05.2026 |
1,11 0,79 |
6,84 5,07 |
55,25 63,86 |
|
||
|
Arthur J. Gallagher US3635761097 |
192,00 197,40 |
190,80 197,17 |
-5,40 -2,74 |
22:00:03 13.05.2026 |
-6,44 -3,14 |
-56,13 -22,01 |
-139,31 -41,19 |
|
||
|
Assurant US04621X1081 |
242,61 243,43 |
240,71 245,00 |
-0,82 -0,34 |
22:00:03 13.05.2026 |
23,66 10,95 |
14,15 6,27 |
43,96 22,46 |
|
||
|
AT&T US00206R1023 |
24,74 25,23 |
24,73 25,55 |
-0,49 -1,94 |
21:59:58 13.05.2026 |
-3,31 -11,63 |
-0,02 -0,08 |
-2,68 -9,63 |
|
||
|
Atmos Energy US0495601058 |
179,95 181,94 |
178,21 181,08 |
-1,99 -1,09 |
22:00:03 13.05.2026 |
4,90 2,78 |
2,21 1,24 |
21,01 13,14 |
|