S&P 500
|
7 362,98
|
5,49
|
0,07 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
165,20 167,97 |
165,16 167,55 |
-2,77 -1,65 |
19:59:39 26.06.2026 |
15,17 10,34 |
1,50 0,94 |
11,97 7,99 |
|
||
|
A.O. Smith US8318652091 |
61,95 61,13 |
60,80 62,34 |
0,82 1,34 |
19:58:38 26.06.2026 |
-8,01 -12,24 |
-10,52 -15,48 |
-7,50 -11,55 |
|
||
|
Abbott Laboratories US0028241000 |
94,25 93,24 |
93,87 95,21 |
1,01 1,08 |
20:00:38 26.06.2026 |
-13,53 -13,00 |
-34,28 -27,47 |
-47,55 -34,44 |
|
||
|
AbbVie US00287Y1091 |
246,50 243,14 |
245,37 249,53 |
3,36 1,38 |
20:00:29 26.06.2026 |
29,56 14,41 |
4,87 2,12 |
49,21 26,52 |
|
||
|
Accenture IE00B4BNMY34 |
127,60 125,82 |
125,71 129,10 |
1,78 1,41 |
20:00:41 26.06.2026 |
-66,53 -34,38 |
-142,97 -52,96 |
-173,71 -57,76 |
|
||
|
Adobe US00724F1012 |
200,67 193,41 |
195,53 201,50 |
7,26 3,75 |
20:00:28 26.06.2026 |
-41,44 -17,35 |
-155,55 -44,07 |
-184,91 -48,36 |
|
||
|
AES US00130H1059 |
14,66 14,66 |
14,65 14,68 |
0,00 0,00 |
20:00:00 26.06.2026 |
0,57 4,03 |
0,74 5,30 |
4,23 40,40 |
|
||
|
Aflac US0010551028 |
119,59 118,23 |
118,78 120,05 |
1,36 1,15 |
19:57:36 26.06.2026 |
12,59 11,85 |
8,17 7,39 |
14,63 14,05 |
|
||
|
Agilent Technologies US00846U1016 |
135,48 135,51 |
135,16 137,29 |
-0,03 -0,02 |
19:59:29 26.06.2026 |
12,47 10,92 |
-11,65 -8,42 |
9,03 7,68 |
|
||
|
Air Products and Chemicals US0091581068 |
278,13 279,93 |
277,87 281,38 |
-1,80 -0,64 |
19:59:00 26.06.2026 |
-3,80 -1,33 |
36,61 14,89 |
1,45 0,52 |
|
||
|
Airbnb US0090661010 |
147,13 141,88 |
142,00 147,34 |
5,25 3,70 |
20:00:31 26.06.2026 |
8,85 6,81 |
2,07 1,51 |
6,70 5,07 |
|
||
|
Akamai US00971T1016 |
112,47 112,89 |
108,90 114,72 |
-0,42 -0,37 |
20:00:15 26.06.2026 |
5,37 4,69 |
31,05 34,96 |
39,81 49,73 |
|
||
|
Albemarle US0126531013 |
132,88 141,05 |
132,55 137,67 |
-8,17 -5,79 |
20:00:00 26.06.2026 |
-27,08 -15,29 |
1,47 0,99 |
89,80 149,22 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
54,96 53,29 |
53,63 56,16 |
1,67 3,13 |
19:59:25 26.06.2026 |
4,22 8,91 |
2,84 5,82 |
-23,77 -31,54 |
|
||
|
Align Technology US0162551016 |
175,35 175,71 |
174,03 177,21 |
-0,36 -0,20 |
19:59:00 26.06.2026 |
-10,85 -6,05 |
10,65 6,75 |
-18,09 -9,70 |
|
||
|
Allegion IE00BFRT3W74 |
138,68 137,00 |
136,50 140,43 |
1,68 1,23 |
19:59:01 26.06.2026 |
-16,97 -11,64 |
-32,09 -19,95 |
-14,85 -10,34 |
|
||
|
Alliant Energy US0188021085 |
76,83 76,19 |
76,34 76,93 |
0,64 0,84 |
19:59:45 26.06.2026 |
4,91 7,05 |
9,12 13,93 |
13,41 21,93 |
|
||
|
Allstate US0200021014 |
237,42 231,60 |
233,60 237,96 |
5,82 2,51 |
19:57:42 26.06.2026 |
24,24 11,69 |
22,50 10,76 |
35,50 18,11 |
|
||
|
Alphabet A US02079K3059 |
341,82 343,71 |
336,50 346,35 |
-1,89 -0,55 |
20:00:41 26.06.2026 |
55,69 19,17 |
32,04 10,20 |
179,36 107,55 |
|
||
|
Alphabet C US02079K1079 |
340,75 342,19 |
334,28 344,09 |
-1,44 -0,42 |
20:00:41 26.06.2026 |
56,88 19,67 |
30,41 9,63 |
178,34 106,32 |
|
||
|
Altria US02209S1033 |
73,34 73,21 |
72,86 73,90 |
0,13 0,17 |
20:00:12 26.06.2026 |
7,29 11,33 |
12,63 21,41 |
11,70 19,53 |
|
||
|
Amazon US0231351067 |
230,93 227,01 |
226,13 232,61 |
3,92 1,73 |
20:00:42 26.06.2026 |
26,87 12,97 |
1,73 0,74 |
21,34 10,03 |
|
||
|
AMD US0079031078 |
519,01 532,57 |
502,90 525,11 |
-13,56 -2,55 |
20:00:41 26.06.2026 |
314,48 153,13 |
304,81 141,75 |
381,42 275,53 |
|
||
|
Ameren US0236081024 |
115,43 114,53 |
114,34 115,63 |
0,90 0,79 |
19:59:13 26.06.2026 |
4,01 3,72 |
11,86 11,88 |
15,33 15,91 |
|
||
|
American Electric Power US0255371017 |
138,22 137,00 |
137,60 138,46 |
1,22 0,89 |
20:00:42 26.06.2026 |
4,94 3,84 |
18,43 15,98 |
30,46 29,49 |
|
||
|
American Express US0258161092 |
341,42 342,46 |
338,71 344,01 |
-1,04 -0,30 |
20:00:05 26.06.2026 |
35,78 11,85 |
-45,33 -11,83 |
29,40 9,53 |
|
||
|
American International Group US0268747849 |
75,91 74,85 |
75,62 76,59 |
1,06 1,42 |
20:00:21 26.06.2026 |
2,19 2,95 |
-9,99 -11,55 |
-8,93 -10,45 |
|
||
|
American Tower US03027X1000 |
174,59 168,72 |
171,70 176,57 |
5,87 3,48 |
20:00:26 26.06.2026 |
9,02 5,29 |
4,58 2,62 |
-44,53 -19,89 |
|
||
|
American Water Works US0304201033 |
131,73 130,00 |
129,77 131,86 |
1,73 1,33 |
20:00:28 26.06.2026 |
-6,98 -5,23 |
-4,68 -3,56 |
-15,58 -10,96 |
|
||
|
Ameriprise Financial US03076C1062 |
451,90 453,29 |
445,62 454,55 |
-1,39 -0,31 |
20:00:42 26.06.2026 |
17,94 4,00 |
-34,86 -6,96 |
-55,23 -10,59 |
|
||
|
Ametek US0311001004 |
236,76 240,95 |
236,00 239,73 |
-4,19 -1,74 |
19:59:09 26.06.2026 |
17,10 7,88 |
25,80 12,39 |
54,84 30,60 |
|
||
|
Amgen US0311621009 |
356,27 352,82 |
354,16 362,01 |
3,45 0,98 |
20:00:12 26.06.2026 |
-1,42 -0,41 |
13,05 3,91 |
69,52 25,05 |
|
||
|
Amphenol US0320951017 |
164,69 165,15 |
160,66 165,93 |
-0,46 -0,28 |
20:00:27 26.06.2026 |
30,74 24,02 |
20,76 15,05 |
62,90 65,66 |
|
||
|
Analog Devices US0326541051 |
384,46 417,93 |
384,25 405,97 |
-33,47 -8,01 |
20:00:37 26.06.2026 |
85,43 26,55 |
129,70 46,73 |
172,28 73,32 |
|
||
|
Aon IE00BLP1HW54 |
324,25 315,95 |
317,47 324,37 |
8,30 2,63 |
19:59:18 26.06.2026 |
-6,29 -1,92 |
-35,91 -10,07 |
-39,94 -11,07 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
32,77 33,42 |
32,77 33,36 |
-0,65 -1,94 |
20:00:32 26.06.2026 |
-6,58 -16,13 |
9,86 40,48 |
16,04 88,23 |
|
||
|
Apple US0378331005 |
279,10 275,15 |
274,21 280,47 |
3,95 1,44 |
20:00:41 26.06.2026 |
42,66 16,95 |
20,49 7,48 |
94,00 46,93 |
|
||
|
Applied Materials US0382221051 |
648,29 668,00 |
623,46 660,19 |
-19,71 -2,95 |
20:00:37 26.06.2026 |
211,89 56,66 |
325,10 124,66 |
405,70 225,16 |
|
||
|
AppLovin US03831W1080 |
480,49 445,93 |
440,41 482,31 |
34,56 7,75 |
20:00:20 26.06.2026 |
31,11 7,14 |
-260,48 -35,80 |
117,54 33,63 |
|
||
|
Archer Daniels Midland US0394831020 |
76,58 76,54 |
76,58 78,13 |
0,04 0,05 |
19:59:50 26.06.2026 |
4,40 6,16 |
18,06 31,26 |
22,91 43,28 |
|
||
|
Arista Networks US0404132054 |
157,11 165,45 |
156,79 161,00 |
-8,34 -5,04 |
20:00:34 26.06.2026 |
31,40 24,01 |
31,43 24,03 |
67,23 70,79 |
|
||
|
Arthur J. Gallagher US3635761097 |
225,38 217,86 |
220,53 225,60 |
7,52 3,45 |
20:00:11 26.06.2026 |
-0,50 -0,23 |
-44,99 -17,25 |
-110,20 -33,81 |
|
||
|
Assurant US04621X1081 |
263,57 260,77 |
263,19 265,57 |
2,80 1,07 |
20:00:12 26.06.2026 |
47,78 21,97 |
23,41 9,68 |
67,28 33,98 |
|
||
|
AT&T US00206R1023 |
22,59 22,42 |
22,33 22,61 |
0,17 0,74 |
20:00:20 26.06.2026 |
-6,06 -20,99 |
-1,85 -7,50 |
-5,47 -19,34 |
|
||
|
Atmos Energy US0495601058 |
174,00 173,67 |
173,40 174,87 |
0,33 0,19 |
20:00:18 26.06.2026 |
-10,48 -5,77 |
2,69 1,60 |
14,65 9,36 |
|