S&P 500
|
7 432,97
|
79,36
|
1,08 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
149,78 149,36 |
147,58 150,87 |
0,42 0,28 |
02:04:00 21.05.2026 |
-17,95 -10,93 |
-19,57 -11,80 |
-6,89 -4,50 |
|
||
|
A.O. Smith US8318652091 |
56,68 55,95 |
54,26 56,78 |
0,73 1,30 |
02:04:00 21.05.2026 |
-22,95 -29,07 |
-7,37 -11,63 |
-14,51 -20,58 |
|
||
|
Abbott Laboratories US0028241000 |
88,38 88,82 |
87,10 88,78 |
-0,44 -0,50 |
02:04:00 21.05.2026 |
-28,82 -25,44 |
-45,53 -35,02 |
-50,33 -37,34 |
|
||
|
AbbVie US00287Y1091 |
212,30 213,76 |
211,61 214,18 |
-1,46 -0,68 |
02:04:00 21.05.2026 |
-18,33 -8,01 |
-23,48 -10,04 |
26,37 14,33 |
|
||
|
Accenture IE00B4BNMY34 |
179,22 176,80 |
170,61 180,51 |
2,42 1,37 |
02:04:00 21.05.2026 |
-54,79 -24,50 |
-71,18 -29,66 |
-148,87 -46,86 |
|
||
|
Adobe US00724F1012 |
253,37 254,99 |
246,28 253,67 |
-1,62 -0,64 |
02:00:00 21.05.2026 |
-15,57 -5,92 |
-76,87 -23,69 |
-169,53 -40,64 |
|
||
|
AES US00130H1059 |
14,73 14,57 |
14,57 14,73 |
0,16 1,10 |
02:04:00 21.05.2026 |
-1,82 -11,17 |
0,75 5,47 |
2,26 18,51 |
|
||
|
Aflac US0010551028 |
117,22 118,41 |
117,15 118,63 |
-1,19 -1,00 |
02:04:00 21.05.2026 |
3,19 2,81 |
5,05 4,52 |
9,99 9,35 |
|
||
|
Agilent Technologies US00846U1016 |
113,78 110,57 |
108,51 113,83 |
3,21 2,90 |
02:04:00 21.05.2026 |
-15,24 -12,01 |
-32,14 -22,34 |
-2,07 -1,82 |
|
||
|
Air Products and Chemicals US0091581068 |
289,19 291,77 |
285,51 292,99 |
-2,58 -0,88 |
02:04:00 21.05.2026 |
12,99 4,60 |
43,22 17,14 |
16,45 5,90 |
|
||
|
Airbnb US0090661010 |
135,55 131,16 |
128,21 136,43 |
4,39 3,35 |
02:00:00 21.05.2026 |
8,58 6,90 |
17,43 15,10 |
-5,15 -3,73 |
|
||
|
Akamai US00971T1016 |
143,55 141,34 |
138,26 144,07 |
2,21 1,56 |
02:00:00 21.05.2026 |
41,57 38,03 |
63,14 71,96 |
72,85 93,36 |
|
||
|
Albemarle US0126531013 |
170,21 169,00 |
167,33 171,18 |
1,21 0,72 |
02:04:00 21.05.2026 |
9,16 5,35 |
58,99 48,60 |
120,17 199,58 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
47,84 45,84 |
45,70 48,16 |
2,00 4,36 |
02:04:00 21.05.2026 |
-9,19 -16,97 |
-5,83 -11,48 |
-27,88 -38,27 |
|
||
|
Align Technology US0162551016 |
163,38 155,16 |
151,58 163,95 |
8,22 5,30 |
02:00:00 21.05.2026 |
-33,57 -17,59 |
24,97 18,88 |
-31,04 -16,49 |
|
||
|
Allegion IE00BFRT3W74 |
129,25 126,16 |
125,00 129,27 |
3,09 2,45 |
02:04:00 21.05.2026 |
-36,94 -22,72 |
-35,42 -21,99 |
-19,99 -13,73 |
|
||
|
Alliant Energy US0188021085 |
72,50 73,00 |
72,43 73,51 |
-0,50 -0,68 |
02:00:00 21.05.2026 |
1,37 1,97 |
2,81 4,13 |
8,42 13,48 |
|
||
|
Allstate US0200021014 |
221,98 224,58 |
221,17 224,97 |
-2,60 -1,16 |
02:04:00 21.05.2026 |
7,94 3,79 |
7,41 3,53 |
8,31 3,97 |
|
||
|
Alphabet A US02079K3059 |
388,91 387,66 |
382,90 393,80 |
1,25 0,32 |
02:00:00 21.05.2026 |
93,45 30,81 |
112,50 39,57 |
230,59 138,75 |
|
||
|
Alphabet C US02079K1079 |
384,90 384,90 |
380,02 390,66 |
0,00 0,00 |
02:00:00 21.05.2026 |
89,38 29,41 |
108,36 38,03 |
225,89 134,92 |
|
||
|
Altria US02209S1033 |
73,33 74,00 |
73,16 74,30 |
-0,67 -0,91 |
02:04:00 21.05.2026 |
6,32 9,47 |
14,15 24,01 |
14,20 24,11 |
|
||
|
Amazon US0231351067 |
265,01 259,34 |
259,56 265,58 |
5,67 2,19 |
02:00:00 21.05.2026 |
59,35 28,98 |
41,59 18,69 |
58,55 28,48 |
|
||
|
AMD US0079031078 |
447,58 414,05 |
427,00 449,29 |
33,53 8,10 |
02:00:00 21.05.2026 |
223,98 111,92 |
193,81 84,16 |
306,93 261,95 |
|
||
|
Ameren US0236081024 |
108,69 109,00 |
108,50 109,71 |
-0,31 -0,28 |
02:04:00 21.05.2026 |
-1,95 -1,80 |
1,46 1,39 |
8,34 8,51 |
|
||
|
American Electric Power US0255371017 |
128,87 128,92 |
128,52 129,86 |
-0,05 -0,04 |
02:00:00 21.05.2026 |
-2,12 -1,67 |
1,64 1,33 |
22,11 21,46 |
|
||
|
American Express US0258161092 |
309,82 309,31 |
303,10 310,79 |
0,51 0,16 |
02:04:00 21.05.2026 |
-32,76 -9,46 |
-27,18 -7,98 |
13,76 4,59 |
|
||
|
American International Group US0268747849 |
78,03 77,53 |
76,95 78,48 |
0,50 0,64 |
02:04:00 21.05.2026 |
-3,68 -4,61 |
-0,96 -1,25 |
-8,22 -9,75 |
|
||
|
American Tower US03027X1000 |
184,02 183,00 |
181,03 184,02 |
1,02 0,56 |
02:04:00 21.05.2026 |
-15,99 -8,57 |
-10,92 -6,01 |
-42,75 -20,03 |
|
||
|
American Water Works US0304201033 |
122,36 124,16 |
122,00 123,98 |
-1,80 -1,45 |
02:04:00 21.05.2026 |
-6,87 -5,24 |
-5,62 -4,33 |
-18,27 -12,82 |
|
||
|
Ameriprise Financial US03076C1062 |
457,27 463,76 |
456,95 465,38 |
-6,49 -1,40 |
02:04:00 21.05.2026 |
-7,41 -1,55 |
27,57 6,23 |
-53,73 -10,25 |
|
||
|
Ametek US0311001004 |
224,71 221,28 |
220,67 224,74 |
3,43 1,55 |
02:04:00 21.05.2026 |
-6,41 -2,74 |
38,00 20,01 |
45,15 24,71 |
|
||
|
Amgen US0311621009 |
331,57 330,75 |
326,84 333,34 |
0,82 0,25 |
02:00:00 21.05.2026 |
-53,42 -14,07 |
-17,68 -5,14 |
53,90 19,79 |
|
||
|
Amphenol US0320951017 |
123,05 119,20 |
119,64 123,10 |
3,85 3,23 |
02:04:00 21.05.2026 |
-22,73 -15,39 |
-7,44 -5,62 |
38,12 43,88 |
|
||
|
Analog Devices US0326541051 |
398,05 414,31 |
383,90 406,14 |
-16,26 -3,92 |
02:00:00 21.05.2026 |
71,12 20,53 |
187,36 81,41 |
190,38 83,83 |
|
||
|
Aon IE00BLP1HW54 |
321,15 323,66 |
317,72 323,60 |
-2,51 -0,78 |
02:04:00 21.05.2026 |
-5,76 -1,78 |
-31,32 -8,99 |
-44,70 -12,35 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
39,32 40,91 |
39,16 41,57 |
-1,59 -3,89 |
02:00:00 21.05.2026 |
10,37 36,25 |
14,06 56,42 |
21,39 121,60 |
|
||
|
Apple US0378331005 |
302,25 298,97 |
298,09 302,80 |
3,28 1,10 |
02:00:00 21.05.2026 |
35,88 13,57 |
32,79 12,26 |
88,97 42,11 |
|
||
|
Applied Materials US0382221051 |
426,85 406,91 |
415,89 427,50 |
19,94 4,90 |
02:00:00 21.05.2026 |
67,32 18,23 |
211,50 93,95 |
271,05 163,71 |
|
||
|
AppLovin US03831W1080 |
482,28 476,90 |
461,00 483,23 |
5,38 1,13 |
02:00:00 21.05.2026 |
96,61 23,89 |
-25,01 -4,75 |
138,66 38,27 |
|
||
|
Archer Daniels Midland US0394831020 |
77,55 79,39 |
77,07 79,20 |
-1,84 -2,32 |
02:04:00 21.05.2026 |
12,88 19,08 |
19,37 31,74 |
30,27 60,38 |
|
||
|
Arista Networks US0404132054 |
140,49 141,58 |
137,60 143,24 |
-1,09 -0,77 |
02:04:00 21.05.2026 |
2,43 1,74 |
18,52 15,00 |
45,55 47,24 |
|
||
|
Arthur J. Gallagher US3635761097 |
203,61 203,45 |
199,95 204,44 |
0,16 0,08 |
02:04:00 21.05.2026 |
-14,54 -6,78 |
-58,69 -22,69 |
-142,29 -41,58 |
|
||
|
Assurant US04621X1081 |
256,25 256,47 |
255,24 257,92 |
-0,22 -0,09 |
02:04:00 21.05.2026 |
34,91 15,89 |
28,66 12,68 |
52,28 25,84 |
|
||
|
AT&T US00206R1023 |
24,93 24,98 |
24,79 25,27 |
-0,05 -0,20 |
02:04:00 21.05.2026 |
-3,85 -13,81 |
-1,57 -6,13 |
-3,69 -13,31 |
|
||
|
Atmos Energy US0495601058 |
176,00 177,73 |
175,86 178,55 |
-1,73 -0,97 |
02:04:00 21.05.2026 |
-1,64 -0,92 |
1,26 0,72 |
18,80 11,92 |
|