S&P 500
|
7 408,50
|
-92,74
|
-1,24 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
146,22 145,12 |
144,38 146,85 |
1,10 0,76 |
01:00:00 16.05.2026 |
-28,61 -16,65 |
-27,41 -16,06 |
-7,53 -5,00 |
|
||
|
A.O. Smith US8318652091 |
56,01 57,97 |
55,98 57,24 |
-1,96 -3,38 |
01:00:00 16.05.2026 |
-22,37 -27,80 |
-8,00 -12,10 |
-12,03 -17,16 |
|
||
|
Abbott Laboratories US0028241000 |
84,47 84,90 |
84,13 86,44 |
-0,43 -0,51 |
01:00:00 16.05.2026 |
-28,33 -25,14 |
-44,91 -34,74 |
-44,70 -34,64 |
|
||
|
AbbVie US00287Y1091 |
210,39 210,77 |
209,27 214,66 |
-0,38 -0,18 |
01:00:00 16.05.2026 |
-23,64 -10,21 |
-24,43 -10,52 |
19,86 10,56 |
|
||
|
Accenture IE00B4BNMY34 |
168,82 163,99 |
164,99 169,60 |
4,83 2,95 |
01:00:00 16.05.2026 |
-54,46 -24,29 |
-77,80 -31,43 |
-152,76 -47,36 |
|
||
|
Adobe US00724F1012 |
247,60 237,01 |
240,32 248,53 |
10,59 4,47 |
23:20:00 15.05.2026 |
-23,14 -8,77 |
-92,77 -27,81 |
-156,57 -39,40 |
|
||
|
AES US00130H1059 |
14,47 14,46 |
14,42 14,49 |
0,01 0,07 |
01:00:00 16.05.2026 |
-1,86 -11,43 |
0,75 5,49 |
1,87 14,90 |
|
||
|
Aflac US0010551028 |
116,81 116,39 |
116,26 117,52 |
0,42 0,36 |
01:00:00 16.05.2026 |
1,25 1,09 |
1,15 1,00 |
11,13 10,60 |
|
||
|
Agilent Technologies US00846U1016 |
111,70 113,26 |
111,48 112,65 |
-1,56 -1,38 |
01:00:00 16.05.2026 |
-12,91 -10,26 |
-33,99 -23,14 |
-2,52 -2,18 |
|
||
|
Air Products and Chemicals US0091581068 |
295,38 299,87 |
292,76 302,28 |
-4,49 -1,50 |
01:00:00 16.05.2026 |
23,86 8,53 |
40,57 15,42 |
29,96 10,95 |
|
||
|
Airbnb US0090661010 |
132,85 133,67 |
131,28 134,01 |
-0,82 -0,61 |
23:20:00 15.05.2026 |
14,13 11,64 |
14,29 11,79 |
-2,57 -1,86 |
|
||
|
Akamai US00971T1016 |
150,88 155,67 |
149,33 155,83 |
-4,79 -3,08 |
23:20:00 15.05.2026 |
37,80 33,82 |
60,89 68,67 |
70,62 89,46 |
|
||
|
Albemarle US0126531013 |
180,38 191,10 |
179,65 185,00 |
-10,72 -5,61 |
01:00:00 16.05.2026 |
39,17 23,55 |
90,95 79,38 |
143,66 232,23 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
44,97 46,17 |
44,83 46,04 |
-1,20 -2,60 |
01:00:00 16.05.2026 |
-5,99 -11,41 |
-5,74 -10,99 |
-25,90 -35,77 |
|
||
|
Align Technology US0162551016 |
157,25 160,53 |
157,00 161,00 |
-3,28 -2,04 |
23:20:00 15.05.2026 |
-20,98 -11,23 |
26,37 18,91 |
-24,63 -12,93 |
|
||
|
Allegion IE00BFRT3W74 |
125,65 131,14 |
125,57 129,05 |
-5,49 -4,19 |
01:00:00 16.05.2026 |
-48,20 -26,85 |
-33,22 -20,19 |
-11,55 -8,09 |
|
||
|
Alliant Energy US0188021085 |
70,90 72,45 |
70,89 72,45 |
-1,55 -2,14 |
23:20:00 15.05.2026 |
1,40 1,97 |
5,17 7,67 |
12,13 20,06 |
|
||
|
Allstate US0200021014 |
217,37 216,45 |
216,41 220,20 |
0,92 0,43 |
01:00:00 16.05.2026 |
7,96 3,84 |
4,31 2,04 |
12,91 6,37 |
|
||
|
Alphabet A US02079K3059 |
396,78 401,07 |
393,18 399,54 |
-4,29 -1,07 |
23:20:00 15.05.2026 |
81,63 26,70 |
108,78 39,05 |
227,82 142,81 |
|
||
|
Alphabet C US02079K1079 |
393,32 397,17 |
389,80 395,88 |
-3,85 -0,97 |
23:20:00 15.05.2026 |
77,80 25,42 |
104,70 37,51 |
222,93 138,56 |
|
||
|
Altria US02209S1033 |
73,09 72,41 |
72,25 73,12 |
0,68 0,94 |
01:00:00 16.05.2026 |
2,64 3,93 |
12,08 20,90 |
13,42 23,76 |
|
||
|
Amazon US0231351067 |
264,14 267,22 |
260,91 264,35 |
-3,08 -1,15 |
23:20:00 15.05.2026 |
67,03 33,72 |
28,24 11,89 |
54,45 25,76 |
|
||
|
AMD US0079031078 |
424,10 449,70 |
423,40 439,00 |
-25,60 -5,69 |
23:20:00 15.05.2026 |
240,97 116,23 |
200,33 80,79 |
335,83 298,62 |
|
||
|
Ameren US0236081024 |
106,36 109,60 |
106,24 109,09 |
-3,24 -2,96 |
01:00:00 16.05.2026 |
-1,48 -1,33 |
4,72 4,51 |
15,17 16,08 |
|
||
|
American Electric Power US0255371017 |
125,15 128,60 |
124,70 127,87 |
-3,45 -2,68 |
23:20:00 15.05.2026 |
2,00 1,54 |
10,46 8,61 |
32,38 32,52 |
|
||
|
American Express US0258161092 |
313,48 312,77 |
312,25 315,46 |
0,71 0,23 |
01:00:00 16.05.2026 |
-23,19 -6,87 |
-50,42 -13,82 |
12,01 3,97 |
|
||
|
American International Group US0268747849 |
76,11 75,71 |
75,77 76,90 |
0,40 0,53 |
01:00:00 16.05.2026 |
-1,87 -2,39 |
-1,95 -2,49 |
-7,24 -8,66 |
|
||
|
American Tower US03027X1000 |
170,63 170,50 |
167,41 172,32 |
0,13 0,08 |
01:00:00 16.05.2026 |
-13,28 -6,91 |
-2,31 -1,28 |
-25,14 -12,33 |
|
||
|
American Water Works US0304201033 |
124,29 125,98 |
124,26 126,81 |
-1,69 -1,34 |
01:00:00 16.05.2026 |
-5,85 -4,38 |
-3,81 -2,90 |
-6,19 -4,62 |
|
||
|
Ameriprise Financial US03076C1062 |
470,38 472,04 |
468,55 475,45 |
-1,66 -0,35 |
01:00:00 16.05.2026 |
-3,55 -0,75 |
10,70 2,33 |
-49,57 -9,54 |
|
||
|
Ametek US0311001004 |
227,90 232,14 |
227,04 229,67 |
-4,24 -1,83 |
01:00:00 16.05.2026 |
1,44 0,63 |
37,05 19,08 |
50,70 28,09 |
|
||
|
Amgen US0311621009 |
326,31 336,23 |
325,30 336,23 |
-9,92 -2,95 |
23:20:00 15.05.2026 |
-32,90 -8,91 |
0,29 0,09 |
65,84 24,34 |
|
||
|
Amphenol US0320951017 |
125,00 129,19 |
124,85 128,31 |
-4,19 -3,24 |
01:00:00 16.05.2026 |
-18,85 -12,85 |
-7,38 -5,46 |
42,09 49,07 |
|
||
|
Analog Devices US0326541051 |
417,49 426,79 |
414,70 422,10 |
-9,30 -2,18 |
23:20:00 15.05.2026 |
82,55 24,49 |
182,12 76,67 |
192,97 85,13 |
|
||
|
Aon IE00BLP1HW54 |
317,22 315,41 |
316,24 321,51 |
1,81 0,57 |
01:00:00 16.05.2026 |
-5,35 -1,66 |
-34,59 -9,86 |
-38,72 -10,90 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
38,98 37,11 |
37,42 39,04 |
1,87 5,04 |
23:20:00 15.05.2026 |
9,17 32,84 |
12,40 50,22 |
18,63 100,92 |
|
||
|
Apple US0378331005 |
300,23 298,21 |
296,53 303,19 |
2,02 0,68 |
23:20:00 15.05.2026 |
39,02 15,26 |
21,85 8,01 |
81,87 38,45 |
|
||
|
Applied Materials US0382221051 |
436,62 440,56 |
425,02 444,50 |
-3,94 -0,89 |
23:20:00 15.05.2026 |
76,29 21,50 |
207,97 93,16 |
258,17 149,21 |
|
||
|
AppLovin US03831W1080 |
501,00 485,16 |
476,50 504,92 |
15,84 3,26 |
23:20:00 15.05.2026 |
100,14 25,64 |
-65,46 -11,77 |
120,59 32,58 |
|
||
|
Archer Daniels Midland US0394831020 |
80,40 81,41 |
79,46 81,76 |
-1,01 -1,24 |
01:00:00 16.05.2026 |
11,22 16,14 |
21,90 37,23 |
30,04 59,26 |
|
||
|
Arista Networks US0404132054 |
141,97 147,81 |
141,81 145,90 |
-5,84 -3,95 |
01:00:00 16.05.2026 |
0,95 0,67 |
12,24 9,39 |
45,29 46,57 |
|
||
|
Arthur J. Gallagher US3635761097 |
199,95 197,68 |
196,40 200,67 |
2,27 1,15 |
01:00:00 16.05.2026 |
-11,05 -5,30 |
-59,31 -23,10 |
-135,30 -40,67 |
|
||
|
Assurant US04621X1081 |
254,61 252,72 |
252,75 257,13 |
1,89 0,75 |
01:00:00 16.05.2026 |
25,95 11,93 |
16,38 7,21 |
40,98 20,24 |
|
||
|
AT&T US00206R1023 |
24,03 24,65 |
24,03 24,93 |
-0,62 -2,52 |
01:00:00 16.05.2026 |
-3,46 -12,06 |
-0,52 -2,02 |
-1,22 -4,61 |
|
||
|
Atmos Energy US0495601058 |
176,48 180,87 |
176,31 181,22 |
-4,39 -2,43 |
01:00:00 16.05.2026 |
2,69 1,50 |
3,97 2,23 |
28,28 18,40 |
|