S&P 500
|
7 711,76
|
-19,23
|
-0,25 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
174,34 178,83 |
173,67 179,67 |
-4,49 -2,51 |
02:04:00 29.08.2026 |
25,34 16,45 |
13,20 7,94 |
22,80 14,56 |
|
||
|
A.O. Smith US8318652091 |
60,38 61,95 |
59,52 62,68 |
-1,57 -2,53 |
02:04:00 29.08.2026 |
3,82 6,55 |
-15,00 -19,44 |
-10,23 -14,13 |
|
||
|
Abbott Laboratories US0028241000 |
112,47 111,59 |
111,19 112,74 |
0,88 0,79 |
02:04:00 29.08.2026 |
29,46 33,99 |
-0,13 -0,11 |
-15,46 -11,75 |
|
||
|
AbbVie US00287Y1091 |
255,48 258,15 |
255,20 259,00 |
-2,67 -1,03 |
02:04:00 29.08.2026 |
52,67 24,71 |
41,10 18,29 |
57,43 27,56 |
|
||
|
Accenture IE00B4BNMY34 |
189,61 187,38 |
188,70 191,90 |
2,23 1,19 |
02:04:00 29.08.2026 |
9,93 5,61 |
-20,45 -9,86 |
-68,49 -26,81 |
|
||
|
Adobe US00724F1012 |
291,52 289,15 |
286,77 294,06 |
2,37 0,82 |
22:00:00 28.08.2026 |
33,43 13,90 |
14,88 5,74 |
-80,99 -22,82 |
|
||
|
AES US00130H1059 |
14,73 14,75 |
14,71 14,74 |
-0,02 -0,14 |
02:04:00 29.08.2026 |
0,06 0,41 |
-1,52 -9,35 |
1,39 10,42 |
|
||
|
Aflac US0010551028 |
116,52 116,58 |
116,20 117,54 |
-0,06 -0,05 |
02:04:00 29.08.2026 |
-0,64 -0,55 |
2,21 1,94 |
8,02 7,41 |
|
||
|
Agilent Technologies US00846U1016 |
153,84 157,69 |
152,87 156,02 |
-3,85 -2,44 |
02:04:00 29.08.2026 |
39,69 34,49 |
33,80 27,94 |
36,47 30,83 |
|
||
|
Air Products and Chemicals US0091581068 |
308,09 305,47 |
305,31 308,35 |
2,62 0,86 |
02:04:00 29.08.2026 |
14,25 4,92 |
27,62 10,00 |
9,88 3,36 |
|
||
|
Airbnb US0090661010 |
189,43 184,40 |
185,41 191,49 |
5,03 2,73 |
22:00:00 28.08.2026 |
57,82 43,58 |
53,53 39,08 |
63,61 50,13 |
|
||
|
Akamai US00971T1016 |
107,47 111,24 |
106,92 112,35 |
-3,77 -3,39 |
22:00:00 28.08.2026 |
-42,47 -28,66 |
5,84 5,85 |
28,80 37,43 |
|
||
|
Albemarle US0126531013 |
137,36 135,77 |
135,77 141,00 |
1,59 1,17 |
02:04:00 29.08.2026 |
-41,51 -23,76 |
-51,75 -27,98 |
51,65 63,35 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
51,57 52,28 |
51,54 52,66 |
-0,71 -1,36 |
02:04:00 29.08.2026 |
4,43 9,14 |
-2,22 -4,03 |
-27,93 -34,55 |
|
||
|
Align Technology US0162551016 |
157,58 158,84 |
157,32 158,68 |
-1,26 -0,79 |
22:00:00 28.08.2026 |
-3,94 -2,41 |
-29,59 -15,64 |
17,83 12,58 |
|
||
|
Allegion IE00BFRT3W74 |
157,48 159,72 |
156,44 160,01 |
-2,24 -1,40 |
02:04:00 29.08.2026 |
28,76 21,85 |
-0,04 -0,02 |
-11,16 -6,51 |
|
||
|
Alliant Energy US0188021085 |
68,03 68,21 |
67,73 68,70 |
-0,18 -0,26 |
22:00:00 28.08.2026 |
-5,34 -7,25 |
-3,11 -4,35 |
2,63 4,00 |
|
||
|
Allstate US0200021014 |
260,58 257,62 |
257,01 261,24 |
2,96 1,15 |
02:04:00 29.08.2026 |
44,80 21,05 |
44,86 21,08 |
54,44 26,79 |
|
||
|
Alphabet A US02079K3059 |
346,59 340,65 |
340,27 349,10 |
5,94 1,74 |
22:00:00 28.08.2026 |
-41,92 -10,78 |
39,58 12,88 |
139,82 67,50 |
|
||
|
Alphabet C US02079K1079 |
342,88 337,71 |
337,28 345,43 |
5,17 1,53 |
22:00:00 28.08.2026 |
-41,50 -10,78 |
36,19 11,78 |
135,39 65,11 |
|
||
|
Altria US02209S1033 |
68,65 67,67 |
67,73 68,75 |
0,98 1,45 |
02:04:00 29.08.2026 |
-4,30 -5,94 |
-1,40 -2,02 |
1,62 2,44 |
|
||
|
Amazon US0231351067 |
266,43 256,26 |
257,78 267,54 |
10,17 3,97 |
22:00:00 28.08.2026 |
-4,23 -1,59 |
53,14 25,56 |
32,35 14,14 |
|
||
|
AMD US0079031078 |
465,58 476,67 |
465,29 478,75 |
-11,09 -2,33 |
22:00:00 28.08.2026 |
-24,71 -4,90 |
275,50 135,26 |
312,56 187,59 |
|
||
|
Ameren US0236081024 |
106,12 106,75 |
105,84 107,42 |
-0,63 -0,59 |
02:04:00 29.08.2026 |
-4,20 -3,78 |
-5,20 -4,64 |
5,99 5,94 |
|
||
|
American Electric Power US0255371017 |
122,31 122,71 |
121,88 123,62 |
-0,40 -0,33 |
22:00:00 28.08.2026 |
-8,13 -6,21 |
-9,33 -7,06 |
10,14 9,00 |
|
||
|
American Express US0258161092 |
333,20 334,16 |
332,89 336,55 |
-0,96 -0,29 |
02:04:00 29.08.2026 |
25,23 8,12 |
0,63 0,19 |
15,35 4,79 |
|
||
|
American International Group US0268747849 |
76,93 76,63 |
76,50 77,20 |
0,30 0,39 |
02:04:00 29.08.2026 |
-0,81 -1,05 |
-3,97 -4,94 |
-6,20 -7,51 |
|
||
|
American Tower US03027X1000 |
176,23 174,16 |
174,42 177,13 |
2,07 1,19 |
02:04:00 29.08.2026 |
-6,38 -3,45 |
-6,44 -3,48 |
-28,88 -13,92 |
|
||
|
American Water Works US0304201033 |
138,30 136,69 |
136,23 138,45 |
1,61 1,18 |
02:04:00 29.08.2026 |
13,75 11,10 |
3,28 2,44 |
-6,35 -4,41 |
|
||
|
Ameriprise Financial US03076C1062 |
559,32 555,77 |
556,27 561,21 |
3,55 0,64 |
02:04:00 29.08.2026 |
104,76 23,00 |
73,28 15,05 |
43,37 8,39 |
|
||
|
Ametek US0311001004 |
236,25 243,67 |
236,03 244,36 |
-7,42 -3,05 |
02:04:00 29.08.2026 |
12,33 5,37 |
4,81 2,03 |
54,99 29,44 |
|
||
|
Amgen US0311621009 |
432,42 436,99 |
430,76 437,89 |
-4,57 -1,05 |
22:00:00 28.08.2026 |
106,30 31,64 |
62,91 16,58 |
152,66 52,72 |
|
||
|
Amphenol US0320951017 |
157,74 161,38 |
157,63 161,44 |
-3,64 -2,26 |
02:04:00 29.08.2026 |
19,22 13,77 |
10,31 6,94 |
48,88 44,48 |
|
||
|
Analog Devices US0326541051 |
361,78 374,52 |
359,73 374,14 |
-12,74 -3,40 |
22:00:00 28.08.2026 |
-46,28 -11,02 |
19,31 5,45 |
118,03 46,17 |
|
||
|
Aon IE00BLP1HW54 |
355,40 349,56 |
350,86 358,49 |
5,84 1,67 |
02:04:00 29.08.2026 |
35,54 11,13 |
24,56 7,44 |
-14,17 -3,84 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
42,54 42,38 |
42,07 42,95 |
0,16 0,38 |
22:00:00 28.08.2026 |
3,85 10,27 |
12,25 42,10 |
19,23 86,93 |
|
||
|
Apple US0378331005 |
319,70 314,58 |
315,48 322,36 |
5,12 1,63 |
22:00:00 28.08.2026 |
1,57 0,51 |
36,95 13,54 |
80,59 35,14 |
|
||
|
Applied Materials US0382221051 |
461,67 482,36 |
460,52 477,91 |
-20,69 -4,29 |
22:00:00 28.08.2026 |
25,15 5,53 |
104,32 27,77 |
315,53 191,80 |
|
||
|
AppLovin US03831W1080 |
317,76 312,63 |
316,00 335,35 |
5,13 1,64 |
22:00:00 28.08.2026 |
-203,70 -39,61 |
-134,39 -30,20 |
-158,79 -33,83 |
|
||
|
Archer Daniels Midland US0394831020 |
81,54 79,10 |
79,26 81,67 |
2,44 3,08 |
02:04:00 29.08.2026 |
1,15 1,47 |
11,74 17,41 |
16,34 26,01 |
|
||
|
Arista Networks US0404132054 |
195,38 201,09 |
194,74 200,10 |
-5,71 -2,84 |
02:04:00 29.08.2026 |
32,93 20,84 |
60,69 46,60 |
56,67 42,21 |
|
||
|
Arthur J. Gallagher US3635761097 |
267,56 260,15 |
260,50 268,78 |
7,41 2,85 |
02:04:00 29.08.2026 |
64,55 31,65 |
43,29 19,22 |
-31,69 -10,56 |
|
||
|
Assurant US04621X1081 |
285,65 285,41 |
285,59 288,22 |
0,24 0,08 |
02:04:00 29.08.2026 |
29,14 11,38 |
55,71 24,28 |
70,91 33,10 |
|
||
|
AT&T US00206R1023 |
26,01 25,43 |
25,56 26,03 |
0,58 2,28 |
02:04:00 29.08.2026 |
0,75 3,00 |
-1,69 -6,15 |
-2,79 -9,77 |
|
||
|
Atmos Energy US0495601058 |
166,65 167,22 |
166,38 168,35 |
-0,57 -0,34 |
02:04:00 29.08.2026 |
-10,16 -5,72 |
-16,07 -8,75 |
1,55 0,93 |
|