S&P 500
|
7 165,08
|
56,68
|
0,80 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
145,99 144,84 |
144,00 146,27 |
1,15 0,79 |
02:04:00 25.04.2026 |
-16,90 -10,39 |
-25,82 -15,05 |
9,72 7,14 |
|
||
|
A.O. Smith US8318652091 |
64,38 65,09 |
64,13 65,33 |
-0,71 -1,09 |
02:04:00 25.04.2026 |
-7,65 -10,56 |
-4,23 -6,13 |
1,00 1,57 |
|
||
|
Abbott Laboratories US0028241000 |
91,13 92,48 |
91,06 92,66 |
-1,35 -1,46 |
02:04:00 25.04.2026 |
-15,72 -14,63 |
-34,64 -27,42 |
-38,14 -29,37 |
|
||
|
AbbVie US00287Y1091 |
198,71 200,95 |
197,19 200,22 |
-2,24 -1,11 |
02:04:00 25.04.2026 |
-18,76 -8,56 |
-27,75 -12,16 |
23,45 13,24 |
|
||
|
Accenture IE00B4BNMY34 |
178,36 178,28 |
173,93 179,95 |
0,08 0,04 |
02:04:00 25.04.2026 |
-90,97 -32,37 |
-59,71 -23,90 |
-98,06 -34,03 |
|
||
|
Adobe US00724F1012 |
245,44 238,98 |
238,44 245,66 |
6,46 2,70 |
02:00:00 25.04.2026 |
-45,13 -14,99 |
-98,18 -27,73 |
-96,02 -27,28 |
|
||
|
AES US00130H1059 |
14,49 14,50 |
14,47 14,51 |
-0,01 -0,07 |
02:04:00 25.04.2026 |
0,20 1,40 |
0,25 1,76 |
4,33 42,79 |
|
||
|
Aflac US0010551028 |
114,62 115,12 |
113,97 115,61 |
-0,50 -0,43 |
02:04:00 25.04.2026 |
7,66 7,15 |
7,20 6,69 |
6,32 5,83 |
|
||
|
Agilent Technologies US00846U1016 |
115,55 114,42 |
114,24 116,51 |
1,13 0,99 |
02:04:00 25.04.2026 |
-14,58 -10,80 |
-26,99 -18,30 |
15,47 14,73 |
|
||
|
Air Products and Chemicals US0091581068 |
301,76 303,65 |
301,05 304,47 |
-1,89 -0,62 |
02:04:00 25.04.2026 |
35,41 13,55 |
41,83 16,41 |
32,02 12,09 |
|
||
|
Airbnb US0090661010 |
142,82 141,87 |
138,78 142,91 |
0,95 0,67 |
02:00:00 25.04.2026 |
12,03 9,10 |
16,83 13,22 |
25,90 21,90 |
|
||
|
Akamai US00971T1016 |
95,25 96,18 |
94,75 97,49 |
-0,93 -0,97 |
02:00:00 25.04.2026 |
2,03 2,14 |
22,50 30,16 |
21,24 28,00 |
|
||
|
Albemarle US0126531013 |
188,33 193,14 |
184,55 192,04 |
-4,81 -2,49 |
02:04:00 25.04.2026 |
4,71 2,49 |
96,86 99,49 |
138,58 249,07 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
47,40 46,38 |
45,90 47,52 |
1,02 2,20 |
02:04:00 25.04.2026 |
-13,04 -21,85 |
-30,26 -39,34 |
-30,32 -39,39 |
|
||
|
Align Technology US0162551016 |
189,61 190,67 |
187,01 191,91 |
-1,06 -0,56 |
02:00:00 25.04.2026 |
27,32 16,19 |
60,05 44,15 |
18,82 10,62 |
|
||
|
Allegion IE00BFRT3W74 |
146,10 147,42 |
145,80 147,62 |
-1,32 -0,90 |
02:04:00 25.04.2026 |
-21,87 -13,11 |
-26,29 -15,35 |
18,47 14,61 |
|
||
|
Alliant Energy US0188021085 |
72,31 72,63 |
71,98 72,78 |
-0,32 -0,44 |
02:00:00 25.04.2026 |
4,13 6,18 |
2,36 3,44 |
9,73 15,89 |
|
||
|
Allstate US0200021014 |
212,88 216,56 |
212,75 216,17 |
-3,68 -1,70 |
02:04:00 25.04.2026 |
20,51 10,59 |
19,70 10,13 |
19,43 9,98 |
|
||
|
Alphabet A US02079K3059 |
344,40 338,89 |
335,39 345,27 |
5,51 1,63 |
02:00:00 25.04.2026 |
11,39 3,47 |
86,24 34,08 |
183,97 118,42 |
|
||
|
Alphabet C US02079K1079 |
342,32 337,75 |
334,05 343,69 |
4,57 1,35 |
02:00:00 25.04.2026 |
9,30 2,83 |
84,00 33,11 |
180,01 114,13 |
|
||
|
Altria US02209S1033 |
66,88 67,15 |
66,30 67,36 |
-0,27 -0,40 |
02:04:00 25.04.2026 |
3,27 5,28 |
0,61 0,94 |
6,62 11,30 |
|
||
|
Amazon US0231351067 |
263,99 255,08 |
257,69 264,37 |
8,91 3,49 |
02:00:00 25.04.2026 |
16,20 6,77 |
34,27 15,50 |
74,76 41,40 |
|
||
|
AMD US0079031078 |
347,81 305,33 |
334,54 352,99 |
42,48 13,91 |
02:00:00 25.04.2026 |
43,78 16,86 |
68,47 29,14 |
213,07 235,72 |
|
||
|
Ameren US0236081024 |
111,12 112,05 |
111,01 112,23 |
-0,93 -0,83 |
02:04:00 25.04.2026 |
6,92 6,76 |
4,91 4,71 |
10,61 10,76 |
|
||
|
American Electric Power US0255371017 |
134,73 135,08 |
133,95 135,56 |
-0,35 -0,26 |
02:00:00 25.04.2026 |
14,99 12,85 |
15,44 13,29 |
24,60 22,99 |
|
||
|
American Express US0258161092 |
314,08 318,55 |
312,55 318,00 |
-4,47 -1,40 |
02:04:00 25.04.2026 |
-28,79 -7,96 |
-22,03 -6,21 |
72,76 27,97 |
|
||
|
American International Group US0268747849 |
75,14 76,33 |
74,72 76,41 |
-1,19 -1,56 |
02:04:00 25.04.2026 |
3,71 5,13 |
-2,82 -3,58 |
-5,62 -6,88 |
|
||
|
American Tower US03027X1000 |
178,21 179,01 |
176,26 179,36 |
-0,80 -0,45 |
02:04:00 25.04.2026 |
-2,44 -1,37 |
-13,99 -7,35 |
-36,29 -17,07 |
|
||
|
American Water Works US0304201033 |
132,42 134,97 |
132,35 135,47 |
-2,55 -1,89 |
02:04:00 25.04.2026 |
1,42 1,09 |
-11,45 -8,03 |
-16,04 -10,90 |
|
||
|
Ameriprise Financial US03076C1062 |
464,12 459,63 |
451,98 467,79 |
4,49 0,98 |
02:04:00 25.04.2026 |
-28,09 -5,66 |
-9,64 -2,02 |
-3,34 -0,71 |
|
||
|
Ametek US0311001004 |
232,95 235,00 |
232,06 234,27 |
-2,05 -0,87 |
02:04:00 25.04.2026 |
9,72 4,40 |
41,26 21,81 |
68,27 42,09 |
|
||
|
Amgen US0311621009 |
344,55 348,62 |
342,53 347,59 |
-4,07 -1,17 |
02:00:00 25.04.2026 |
1,17 0,34 |
53,03 18,11 |
68,02 24,48 |
|
||
|
Amphenol US0320951017 |
149,71 150,18 |
148,59 151,73 |
-0,47 -0,31 |
02:04:00 25.04.2026 |
-2,86 -1,89 |
12,82 9,47 |
76,98 108,19 |
|
||
|
Analog Devices US0326541051 |
399,57 403,88 |
398,35 405,96 |
-4,31 -1,07 |
02:00:00 25.04.2026 |
75,82 24,81 |
138,13 56,78 |
198,31 108,30 |
|
||
|
Aon IE00BLP1HW54 |
321,14 323,56 |
318,71 323,79 |
-2,42 -0,75 |
02:04:00 25.04.2026 |
-11,83 -3,49 |
-14,49 -4,24 |
-41,97 -11,38 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
37,73 38,66 |
37,20 38,52 |
-0,93 -2,41 |
02:00:00 25.04.2026 |
12,26 47,52 |
13,44 54,59 |
22,41 143,19 |
|
||
|
Apple US0378331005 |
271,06 273,43 |
269,65 273,06 |
-2,37 -0,87 |
02:00:00 25.04.2026 |
25,13 10,13 |
13,59 5,24 |
68,57 33,51 |
|
||
|
Applied Materials US0382221051 |
417,04 403,91 |
410,31 420,39 |
13,13 3,25 |
02:00:00 25.04.2026 |
81,10 25,16 |
175,01 76,60 |
259,90 181,01 |
|
||
|
AppLovin US03831W1080 |
448,29 454,17 |
431,42 456,86 |
-5,88 -1,29 |
02:00:00 25.04.2026 |
-40,70 -7,76 |
-105,99 -17,97 |
231,36 91,68 |
|
||
|
Archer Daniels Midland US0394831020 |
69,23 70,03 |
68,67 70,13 |
-0,80 -1,14 |
02:04:00 25.04.2026 |
1,92 2,84 |
6,92 11,07 |
21,31 44,29 |
|
||
|
Arista Networks US0404132054 |
176,91 172,55 |
173,71 179,79 |
4,36 2,53 |
02:04:00 25.04.2026 |
41,39 30,36 |
24,97 16,35 |
106,97 151,17 |
|
||
|
Arthur J. Gallagher US3635761097 |
215,38 219,37 |
214,22 218,02 |
-3,99 -1,82 |
02:04:00 25.04.2026 |
-32,10 -12,68 |
-61,38 -21,73 |
-110,68 -33,36 |
|
||
|
Assurant US04621X1081 |
229,80 230,46 |
228,94 231,66 |
-0,66 -0,29 |
02:04:00 25.04.2026 |
-4,32 -1,85 |
17,49 8,27 |
38,00 19,89 |
|
||
|
AT&T US00206R1023 |
26,20 26,61 |
26,03 26,58 |
-0,41 -1,54 |
02:04:00 25.04.2026 |
2,39 10,13 |
1,36 5,52 |
-1,21 -4,45 |
|
||
|
Atmos Energy US0495601058 |
185,45 187,81 |
185,21 187,41 |
-2,36 -1,26 |
02:04:00 25.04.2026 |
17,15 10,37 |
6,74 3,83 |
22,90 14,35 |
|