S&P 500
|
7 636,36
|
-37,16
|
-0,48 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
164,40 167,52 |
164,04 166,79 |
-3,12 -1,86 |
02:04:00 10.09.2026 |
14,55 9,46 |
12,10 7,75 |
13,01 8,38 |
|
||
|
A.O. Smith US8318652091 |
57,83 58,82 |
57,72 58,76 |
-0,99 -1,68 |
02:04:00 10.09.2026 |
3,33 5,82 |
-11,49 -15,95 |
-13,15 -17,85 |
|
||
|
Abbott Laboratories US0028241000 |
105,23 105,52 |
104,80 106,79 |
-0,29 -0,27 |
02:04:00 10.09.2026 |
17,72 19,46 |
-2,25 -2,03 |
-24,15 -18,17 |
|
||
|
AbbVie US00287Y1091 |
250,91 248,78 |
247,00 251,18 |
2,13 0,86 |
02:04:00 10.09.2026 |
35,27 15,68 |
27,86 11,99 |
47,65 22,42 |
|
||
|
Accenture IE00B4BNMY34 |
175,80 179,03 |
175,60 180,70 |
-3,23 -1,80 |
02:04:00 10.09.2026 |
14,87 8,34 |
-20,88 -9,76 |
-61,83 -24,25 |
|
||
|
Adobe US00724F1012 |
254,86 257,26 |
254,40 259,43 |
-2,40 -0,93 |
02:00:00 10.09.2026 |
34,31 13,65 |
4,01 1,42 |
-63,22 -18,12 |
|
||
|
AES US00130H1059 |
14,82 14,83 |
14,81 14,83 |
-0,01 -0,07 |
02:04:00 10.09.2026 |
0,11 0,75 |
0,56 3,94 |
1,85 14,31 |
|
||
|
Aflac US0010551028 |
114,74 115,16 |
114,53 115,26 |
-0,42 -0,36 |
02:04:00 10.09.2026 |
0,12 0,10 |
7,32 6,59 |
11,43 10,69 |
|
||
|
Agilent Technologies US00846U1016 |
144,75 146,85 |
143,79 146,08 |
-2,10 -1,43 |
02:04:00 10.09.2026 |
14,54 10,74 |
31,87 26,98 |
21,23 16,49 |
|
||
|
Air Products and Chemicals US0091581068 |
295,24 297,71 |
294,34 299,03 |
-2,47 -0,83 |
02:04:00 10.09.2026 |
21,87 7,75 |
27,87 10,09 |
14,36 4,95 |
|
||
|
Airbnb US0090661010 |
169,63 174,54 |
168,90 174,05 |
-4,91 -2,81 |
02:00:00 10.09.2026 |
51,71 38,72 |
49,40 36,36 |
61,44 49,62 |
|
||
|
Akamai US00971T1016 |
110,75 105,61 |
108,01 112,76 |
5,14 4,87 |
02:00:00 10.09.2026 |
-42,82 -28,68 |
5,50 5,45 |
27,94 35,57 |
|
||
|
Albemarle US0126531013 |
125,91 129,57 |
124,04 131,03 |
-3,66 -2,82 |
02:04:00 10.09.2026 |
-23,28 -14,98 |
-31,77 -19,38 |
50,62 62,08 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
50,34 50,77 |
50,05 51,02 |
-0,43 -0,85 |
02:04:00 10.09.2026 |
1,41 2,75 |
0,90 1,74 |
-32,01 -37,79 |
|
||
|
Align Technology US0162551016 |
152,92 153,49 |
151,48 153,65 |
-0,57 -0,37 |
02:00:00 10.09.2026 |
-7,88 -4,70 |
-15,74 -8,96 |
20,74 14,91 |
|
||
|
Allegion IE00BFRT3W74 |
151,73 156,05 |
151,41 155,39 |
-4,32 -2,77 |
02:04:00 10.09.2026 |
25,40 19,51 |
3,30 2,17 |
-16,30 -9,48 |
|
||
|
Alliant Energy US0188021085 |
67,86 68,61 |
67,42 68,96 |
-0,75 -1,09 |
02:00:00 10.09.2026 |
-4,87 -6,68 |
-3,34 -4,68 |
3,38 5,23 |
|
||
|
Allstate US0200021014 |
253,58 253,46 |
250,61 254,62 |
0,12 0,05 |
02:04:00 10.09.2026 |
42,10 19,05 |
51,49 24,33 |
61,58 30,56 |
|
||
|
Alphabet A US02079K3059 |
330,65 338,36 |
327,90 331,70 |
-7,71 -2,28 |
02:00:00 10.09.2026 |
-26,05 -7,07 |
41,60 13,83 |
107,48 45,74 |
|
||
|
Alphabet C US02079K1079 |
328,38 335,38 |
325,63 329,34 |
-7,00 -2,09 |
02:00:00 10.09.2026 |
-26,68 -7,29 |
38,17 12,68 |
103,91 44,19 |
|
||
|
Altria US02209S1033 |
67,89 68,17 |
67,40 68,32 |
-0,28 -0,41 |
02:04:00 10.09.2026 |
-2,70 -3,74 |
2,51 3,75 |
2,94 4,42 |
|
||
|
Amazon US0231351067 |
252,40 256,97 |
250,67 254,62 |
-4,57 -1,78 |
02:00:00 10.09.2026 |
12,87 5,23 |
39,96 18,25 |
26,57 11,44 |
|
||
|
AMD US0079031078 |
521,10 505,74 |
506,36 526,79 |
15,36 3,04 |
02:00:00 10.09.2026 |
-10,22 -2,19 |
256,71 128,71 |
305,02 201,81 |
|
||
|
Ameren US0236081024 |
106,25 106,73 |
105,51 107,04 |
-0,48 -0,45 |
02:04:00 10.09.2026 |
-2,86 -2,62 |
-5,00 -4,49 |
5,78 5,74 |
|
||
|
American Electric Power US0255371017 |
124,67 125,42 |
123,93 126,10 |
-0,75 -0,60 |
02:00:00 10.09.2026 |
-4,43 -3,43 |
-7,33 -5,55 |
16,60 15,35 |
|
||
|
American Express US0258161092 |
321,80 326,10 |
321,00 324,19 |
-4,30 -1,32 |
02:04:00 10.09.2026 |
19,16 6,17 |
22,61 7,36 |
3,60 1,10 |
|
||
|
American International Group US0268747849 |
75,03 74,68 |
73,99 75,09 |
0,35 0,47 |
02:04:00 10.09.2026 |
1,37 1,81 |
-3,21 -4,01 |
-2,35 -2,97 |
|
||
|
American Tower US03027X1000 |
175,43 175,73 |
174,66 176,44 |
-0,30 -0,17 |
02:04:00 10.09.2026 |
-16,37 -8,43 |
-9,89 -5,27 |
-20,57 -10,37 |
|
||
|
American Water Works US0304201033 |
140,33 140,38 |
139,78 141,92 |
-0,05 -0,04 |
02:04:00 10.09.2026 |
16,42 13,19 |
6,26 4,65 |
-2,71 -1,89 |
|
||
|
Ameriprise Financial US03076C1062 |
551,88 556,67 |
548,58 555,23 |
-4,79 -0,86 |
02:04:00 10.09.2026 |
110,42 24,29 |
92,19 19,50 |
75,80 15,49 |
|
||
|
Ametek US0311001004 |
236,27 237,76 |
235,43 237,50 |
-1,49 -0,63 |
02:04:00 10.09.2026 |
7,65 3,38 |
7,36 3,24 |
46,75 24,94 |
|
||
|
Amgen US0311621009 |
391,27 393,17 |
389,28 395,40 |
-1,90 -0,48 |
02:00:00 10.09.2026 |
94,54 27,04 |
76,52 20,82 |
160,48 56,58 |
|
||
|
Amphenol US0320951017 |
81,34 81,76 |
80,88 82,25 |
-0,42 -0,51 |
02:04:00 10.09.2026 |
12,67 18,25 |
13,95 20,48 |
26,85 48,61 |
|
||
|
Analog Devices US0326541051 |
365,07 363,20 |
360,71 366,91 |
1,87 0,51 |
02:00:00 10.09.2026 |
-44,89 -11,18 |
26,78 8,12 |
109,43 44,29 |
|
||
|
Aon IE00BLP1HW54 |
304,69 315,79 |
303,62 313,76 |
-11,10 -3,51 |
02:04:00 10.09.2026 |
-1,53 -0,47 |
-11,77 -3,47 |
-43,54 -11,75 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
44,84 43,55 |
44,23 44,89 |
1,29 2,96 |
02:00:00 10.09.2026 |
7,61 20,81 |
11,80 36,44 |
21,43 94,20 |
|
||
|
Apple US0378331005 |
315,34 316,22 |
309,91 319,14 |
-0,88 -0,28 |
02:00:00 10.09.2026 |
20,87 6,79 |
67,92 26,09 |
88,52 36,93 |
|
||
|
Applied Materials US0382221051 |
468,85 472,79 |
463,89 474,00 |
-3,94 -0,83 |
02:00:00 10.09.2026 |
-17,10 -3,77 |
89,38 25,79 |
273,16 167,84 |
|
||
|
AppLovin US03831W1080 |
305,06 312,01 |
304,21 312,37 |
-6,95 -2,23 |
02:00:00 10.09.2026 |
-243,62 -43,72 |
-194,98 -38,34 |
-176,66 -36,04 |
|
||
|
Archer Daniels Midland US0394831020 |
86,55 84,50 |
84,74 87,07 |
2,05 2,43 |
02:04:00 10.09.2026 |
3,46 4,28 |
17,85 26,83 |
21,44 34,06 |
|
||
|
Arista Networks US0404132054 |
192,93 194,96 |
192,07 196,95 |
-2,03 -1,04 |
02:04:00 10.09.2026 |
37,17 24,09 |
52,04 37,33 |
48,59 34,01 |
|
||
|
Arthur J. Gallagher US3635761097 |
244,28 251,45 |
243,56 250,20 |
-7,17 -2,85 |
02:04:00 10.09.2026 |
50,52 23,37 |
37,01 16,12 |
-32,52 -10,87 |
|
||
|
Assurant US04621X1081 |
280,44 281,01 |
278,86 282,09 |
-0,57 -0,20 |
02:04:00 10.09.2026 |
30,36 11,80 |
60,53 26,64 |
76,54 36,25 |
|
||
|
AT&T US00206R1023 |
25,15 25,60 |
24,80 25,44 |
-0,45 -1,76 |
02:04:00 10.09.2026 |
3,44 15,12 |
-2,78 -9,60 |
-3,40 -11,49 |
|
||
|
Atmos Energy US0495601058 |
166,59 168,07 |
165,93 168,22 |
-1,48 -0,88 |
02:04:00 10.09.2026 |
-1,12 -0,66 |
-16,26 -8,77 |
2,64 1,59 |
|