S&P 500
|
7 742,79
|
11,80
|
0,15 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
175,58 178,83 |
175,58 179,67 |
-3,25 -1,82 |
16:22:16 28.08.2026 |
25,34 16,45 |
13,20 7,94 |
22,80 14,56 |
|
||
|
A.O. Smith US8318652091 |
60,22 61,95 |
60,21 62,68 |
-1,73 -2,79 |
16:20:34 28.08.2026 |
3,82 6,55 |
-15,00 -19,44 |
-10,23 -14,13 |
|
||
|
Abbott Laboratories US0028241000 |
111,53 111,59 |
111,19 111,88 |
-0,06 -0,05 |
16:22:34 28.08.2026 |
29,46 33,99 |
-0,13 -0,11 |
-15,46 -11,75 |
|
||
|
AbbVie US00287Y1091 |
257,17 258,15 |
256,24 259,00 |
-0,98 -0,38 |
16:21:12 28.08.2026 |
52,67 24,71 |
41,10 18,29 |
57,43 27,56 |
|
||
|
Accenture IE00B4BNMY34 |
191,66 187,38 |
189,25 191,90 |
4,28 2,28 |
16:22:01 28.08.2026 |
9,93 5,61 |
-20,45 -9,86 |
-68,49 -26,81 |
|
||
|
Adobe US00724F1012 |
292,72 289,15 |
286,77 292,90 |
3,57 1,23 |
16:22:18 28.08.2026 |
33,43 13,90 |
14,88 5,74 |
-80,99 -22,82 |
|
||
|
AES US00130H1059 |
14,74 14,75 |
14,73 14,74 |
-0,02 -0,10 |
16:21:52 28.08.2026 |
0,06 0,41 |
-1,52 -9,35 |
1,39 10,42 |
|
||
|
Aflac US0010551028 |
116,81 116,58 |
116,70 117,54 |
0,23 0,20 |
16:22:27 28.08.2026 |
-0,64 -0,55 |
2,21 1,94 |
8,02 7,41 |
|
||
|
Agilent Technologies US00846U1016 |
154,65 157,69 |
154,44 156,02 |
-3,04 -1,93 |
16:21:29 28.08.2026 |
39,69 34,49 |
33,80 27,94 |
36,47 30,83 |
|
||
|
Air Products and Chemicals US0091581068 |
306,91 305,47 |
306,52 308,00 |
1,44 0,47 |
16:22:30 28.08.2026 |
14,25 4,92 |
27,62 10,00 |
9,88 3,36 |
|
||
|
Airbnb US0090661010 |
188,53 184,40 |
185,41 188,53 |
4,13 2,24 |
16:22:30 28.08.2026 |
57,82 43,58 |
53,53 39,08 |
63,61 50,13 |
|
||
|
Akamai US00971T1016 |
108,73 111,24 |
108,42 112,35 |
-2,51 -2,26 |
16:19:54 28.08.2026 |
-42,47 -28,66 |
5,84 5,85 |
28,80 37,43 |
|
||
|
Albemarle US0126531013 |
137,27 135,77 |
137,00 141,00 |
1,50 1,10 |
16:20:30 28.08.2026 |
-41,51 -23,76 |
-51,75 -27,98 |
51,65 63,35 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
52,14 52,28 |
52,08 52,66 |
-0,14 -0,27 |
16:21:45 28.08.2026 |
4,43 9,14 |
-2,22 -4,03 |
-27,93 -34,55 |
|
||
|
Align Technology US0162551016 |
158,68 158,84 |
157,53 158,68 |
-0,16 -0,10 |
16:22:29 28.08.2026 |
-3,94 -2,41 |
-29,59 -15,64 |
17,83 12,58 |
|
||
|
Allegion IE00BFRT3W74 |
158,19 159,72 |
157,85 160,01 |
-1,53 -0,96 |
16:20:01 28.08.2026 |
28,76 21,85 |
-0,04 -0,02 |
-11,16 -6,51 |
|
||
|
Alliant Energy US0188021085 |
68,54 68,21 |
68,44 68,70 |
0,33 0,48 |
16:22:31 28.08.2026 |
-5,34 -7,25 |
-3,11 -4,35 |
2,63 4,00 |
|
||
|
Allstate US0200021014 |
260,13 257,62 |
257,01 260,17 |
2,51 0,97 |
16:21:42 28.08.2026 |
44,80 21,05 |
44,86 21,08 |
54,44 26,79 |
|
||
|
Alphabet A US02079K3059 |
344,16 340,65 |
340,27 344,80 |
3,51 1,03 |
16:22:30 28.08.2026 |
-41,92 -10,78 |
39,58 12,88 |
139,82 67,50 |
|
||
|
Alphabet C US02079K1079 |
340,54 337,71 |
337,28 341,23 |
2,83 0,84 |
16:22:30 28.08.2026 |
-41,50 -10,78 |
36,19 11,78 |
135,39 65,11 |
|
||
|
Altria US02209S1033 |
68,25 67,67 |
67,73 68,42 |
0,58 0,86 |
16:22:07 28.08.2026 |
-4,30 -5,94 |
-1,40 -2,02 |
1,62 2,44 |
|
||
|
Amazon US0231351067 |
261,71 256,26 |
257,78 261,72 |
5,45 2,13 |
16:22:34 28.08.2026 |
-4,23 -1,59 |
53,14 25,56 |
32,35 14,14 |
|
||
|
AMD US0079031078 |
475,88 476,67 |
469,81 476,73 |
-0,79 -0,17 |
16:22:31 28.08.2026 |
-24,71 -4,90 |
275,50 135,26 |
312,56 187,59 |
|
||
|
Ameren US0236081024 |
107,01 106,75 |
106,86 107,42 |
0,26 0,24 |
16:21:36 28.08.2026 |
-4,20 -3,78 |
-5,20 -4,64 |
5,99 5,94 |
|
||
|
American Electric Power US0255371017 |
123,30 122,71 |
123,00 123,62 |
0,59 0,48 |
16:21:56 28.08.2026 |
-8,13 -6,21 |
-9,33 -7,06 |
10,14 9,00 |
|
||
|
American Express US0258161092 |
335,07 334,16 |
333,75 336,55 |
0,91 0,27 |
16:22:30 28.08.2026 |
25,23 8,12 |
0,63 0,19 |
15,35 4,79 |
|
||
|
American International Group US0268747849 |
76,95 76,63 |
76,55 77,20 |
0,32 0,42 |
16:22:24 28.08.2026 |
-0,81 -1,05 |
-3,97 -4,94 |
-6,20 -7,51 |
|
||
|
American Tower US03027X1000 |
176,93 174,16 |
174,42 177,13 |
2,77 1,59 |
16:22:27 28.08.2026 |
-6,38 -3,45 |
-6,44 -3,48 |
-28,88 -13,92 |
|
||
|
American Water Works US0304201033 |
137,77 136,69 |
136,23 138,00 |
1,08 0,79 |
16:21:39 28.08.2026 |
13,75 11,10 |
3,28 2,44 |
-6,35 -4,41 |
|
||
|
Ameriprise Financial US03076C1062 |
557,70 555,77 |
556,48 559,04 |
1,93 0,35 |
16:20:52 28.08.2026 |
104,76 23,00 |
73,28 15,05 |
43,37 8,39 |
|
||
|
Ametek US0311001004 |
241,24 243,67 |
241,24 244,36 |
-2,43 -1,00 |
16:20:03 28.08.2026 |
12,33 5,37 |
4,81 2,03 |
54,99 29,44 |
|
||
|
Amgen US0311621009 |
433,28 436,99 |
432,59 437,89 |
-3,71 -0,85 |
16:22:09 28.08.2026 |
106,30 31,64 |
62,91 16,58 |
152,66 52,72 |
|
||
|
Amphenol US0320951017 |
160,23 161,38 |
159,42 161,44 |
-1,15 -0,71 |
16:22:22 28.08.2026 |
19,22 13,77 |
10,31 6,94 |
48,88 44,48 |
|
||
|
Analog Devices US0326541051 |
366,12 374,52 |
364,64 374,14 |
-8,40 -2,24 |
16:22:33 28.08.2026 |
-46,28 -11,02 |
19,31 5,45 |
118,03 46,17 |
|
||
|
Aon IE00BLP1HW54 |
356,08 349,56 |
350,86 356,08 |
6,52 1,87 |
16:18:49 28.08.2026 |
35,54 11,13 |
24,56 7,44 |
-14,17 -3,84 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
42,18 42,38 |
42,12 42,95 |
-0,20 -0,47 |
16:22:34 28.08.2026 |
3,85 10,27 |
12,25 42,10 |
19,23 86,93 |
|
||
|
Apple US0378331005 |
317,10 314,58 |
315,48 318,10 |
2,52 0,80 |
16:22:34 28.08.2026 |
1,57 0,51 |
36,95 13,54 |
80,59 35,14 |
|
||
|
Applied Materials US0382221051 |
473,89 482,36 |
471,00 477,91 |
-8,47 -1,76 |
16:22:34 28.08.2026 |
25,15 5,53 |
104,32 27,77 |
315,53 191,80 |
|
||
|
AppLovin US03831W1080 |
327,79 312,63 |
316,00 327,81 |
15,16 4,85 |
16:22:33 28.08.2026 |
-203,70 -39,61 |
-134,39 -30,20 |
-158,79 -33,83 |
|
||
|
Archer Daniels Midland US0394831020 |
79,73 79,10 |
79,26 81,38 |
0,63 0,80 |
16:22:22 28.08.2026 |
1,15 1,47 |
11,74 17,41 |
16,34 26,01 |
|
||
|
Arista Networks US0404132054 |
196,94 201,09 |
195,94 200,10 |
-4,15 -2,06 |
16:22:23 28.08.2026 |
32,93 20,84 |
60,69 46,60 |
56,67 42,21 |
|
||
|
Arthur J. Gallagher US3635761097 |
266,74 260,15 |
260,50 267,18 |
6,59 2,53 |
16:20:58 28.08.2026 |
64,55 31,65 |
43,29 19,22 |
-31,69 -10,56 |
|
||
|
Assurant US04621X1081 |
286,43 285,41 |
285,66 288,22 |
1,02 0,36 |
16:22:27 28.08.2026 |
29,14 11,38 |
55,71 24,28 |
70,91 33,10 |
|
||
|
AT&T US00206R1023 |
25,94 25,43 |
25,56 25,97 |
0,51 2,01 |
16:22:30 28.08.2026 |
0,75 3,00 |
-1,69 -6,15 |
-2,79 -9,77 |
|
||
|
Atmos Energy US0495601058 |
167,68 167,22 |
167,34 168,35 |
0,46 0,28 |
16:21:19 28.08.2026 |
-10,16 -5,72 |
-16,07 -8,75 |
1,55 0,93 |
|