S&P 500
|
6 672,62
|
-103,18
|
-1,52 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
149,10 155,17 |
148,28 153,10 |
-6,07 -3,91 |
01:04:00 13.03.2026 |
-14,03 -8,47 |
-1,94 -1,26 |
4,01 2,72 |
|
||
|
A.O. Smith US8318652091 |
66,57 68,11 |
66,46 68,03 |
-1,54 -2,26 |
01:04:00 13.03.2026 |
2,54 3,74 |
-2,03 -2,80 |
0,85 1,22 |
|
||
|
Abbott Laboratories US0028241000 |
108,14 110,25 |
108,10 111,11 |
-2,11 -1,91 |
01:04:00 13.03.2026 |
-9,90 -8,08 |
-16,71 -12,92 |
-24,71 -17,99 |
|
||
|
AbbVie US00287Y1091 |
225,37 227,68 |
223,66 227,77 |
-2,31 -1,01 |
01:04:00 13.03.2026 |
2,27 1,01 |
15,81 7,47 |
10,79 4,98 |
|
||
|
Accenture IE00B4BNMY34 |
196,05 201,48 |
195,50 204,92 |
-5,43 -2,70 |
01:04:00 13.03.2026 |
-62,86 -23,09 |
-33,75 -13,88 |
-125,94 -37,56 |
|
||
|
Adobe US00724F1012 |
269,78 273,71 |
269,25 276,28 |
-3,93 -1,43 |
01:00:00 13.03.2026 |
-60,69 -17,69 |
-67,72 -19,34 |
-152,64 -35,08 |
|
||
|
AES US00130H1059 |
14,22 14,23 |
14,22 14,26 |
-0,01 -0,07 |
01:04:00 13.03.2026 |
0,39 2,83 |
1,46 11,47 |
2,41 20,46 |
|
||
|
Aflac US0010551028 |
109,63 109,33 |
108,52 110,04 |
0,30 0,27 |
01:04:00 13.03.2026 |
2,99 2,79 |
2,95 2,75 |
3,42 3,20 |
|
||
|
Agilent Technologies US00846U1016 |
111,63 115,42 |
111,00 114,19 |
-3,79 -3,28 |
01:04:00 13.03.2026 |
-26,83 -18,70 |
-7,48 -6,03 |
-5,26 -4,32 |
|
||
|
Air Products and Chemicals US0091581068 |
290,48 277,69 |
280,73 292,57 |
12,79 4,61 |
01:04:00 13.03.2026 |
37,69 15,92 |
-13,10 -4,56 |
-29,31 -9,65 |
|
||
|
Airbnb US0090661010 |
127,70 133,39 |
126,15 133,24 |
-5,69 -4,27 |
01:00:00 13.03.2026 |
6,46 5,06 |
10,62 8,61 |
1,88 1,42 |
|
||
|
Akamai US00971T1016 |
105,47 106,47 |
104,85 108,40 |
-1,00 -0,94 |
01:00:00 13.03.2026 |
15,66 18,11 |
25,36 33,04 |
17,96 21,34 |
|
||
|
Albemarle US0126531013 |
163,89 168,00 |
160,00 165,78 |
-4,11 -2,45 |
01:04:00 13.03.2026 |
36,36 27,30 |
96,25 131,27 |
93,18 121,98 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
50,25 50,17 |
49,46 51,12 |
0,08 0,16 |
01:04:00 13.03.2026 |
4,71 10,14 |
-32,82 -39,07 |
-50,99 -49,91 |
|
||
|
Align Technology US0162551016 |
166,92 174,81 |
165,98 172,97 |
-7,89 -4,51 |
01:00:00 13.03.2026 |
10,47 6,36 |
42,11 31,68 |
11,66 7,14 |
|
||
|
Allegion IE00BFRT3W74 |
145,85 146,64 |
145,10 147,58 |
-0,79 -0,54 |
01:04:00 13.03.2026 |
-10,08 -6,29 |
-20,21 -11,86 |
17,92 13,54 |
|
||
|
Alliant Energy US0188021085 |
71,57 70,81 |
70,59 72,36 |
0,76 1,07 |
01:00:00 13.03.2026 |
6,80 10,49 |
7,62 11,91 |
8,34 13,18 |
|
||
|
Allstate US0200021014 |
205,03 205,59 |
203,45 207,92 |
-0,56 -0,27 |
01:04:00 13.03.2026 |
6,50 3,23 |
7,66 3,83 |
8,95 4,50 |
|
||
|
Alphabet A US02079K3059 |
303,55 308,70 |
301,04 308,90 |
-5,15 -1,67 |
01:00:00 13.03.2026 |
-13,85 -4,33 |
67,19 28,09 |
140,49 84,70 |
|
||
|
Alphabet C US02079K1079 |
303,21 308,42 |
300,84 308,62 |
-5,21 -1,69 |
01:00:00 13.03.2026 |
-14,99 -4,67 |
66,45 27,74 |
138,20 82,36 |
|
||
|
Altria US02209S1033 |
67,72 66,34 |
65,64 67,73 |
1,38 2,08 |
01:04:00 13.03.2026 |
8,35 14,23 |
0,81 1,22 |
8,05 13,65 |
|
||
|
Amazon US0231351067 |
209,53 212,65 |
208,15 211,67 |
-3,12 -1,47 |
01:00:00 13.03.2026 |
-18,29 -7,89 |
-16,84 -7,31 |
18,95 9,74 |
|
||
|
AMD US0079031078 |
197,74 204,83 |
196,68 203,62 |
-7,09 -3,46 |
01:00:00 13.03.2026 |
-18,74 -8,46 |
43,14 27,04 |
106,05 109,75 |
|
||
|
Ameren US0236081024 |
110,00 109,35 |
109,08 111,17 |
0,65 0,59 |
01:04:00 13.03.2026 |
13,39 13,70 |
11,87 11,95 |
11,91 12,00 |
|
||
|
American Electric Power US0255371017 |
132,22 131,26 |
131,00 133,94 |
0,96 0,73 |
01:00:00 13.03.2026 |
17,70 15,50 |
23,53 21,72 |
24,54 22,87 |
|
||
|
American Express US0258161092 |
301,89 305,99 |
298,77 304,76 |
-4,10 -1,34 |
01:04:00 13.03.2026 |
-70,19 -18,69 |
-17,97 -5,56 |
44,06 16,86 |
|
||
|
American International Group US0268747849 |
76,48 77,97 |
76,29 78,14 |
-1,49 -1,91 |
01:04:00 13.03.2026 |
-3,46 -4,27 |
-0,38 -0,49 |
-4,30 -5,25 |
|
||
|
American Tower US03027X1000 |
179,86 182,85 |
179,60 184,02 |
-2,99 -1,64 |
01:04:00 13.03.2026 |
6,38 3,54 |
-7,12 -3,67 |
-26,43 -12,40 |
|
||
|
American Water Works US0304201033 |
138,25 134,34 |
134,53 141,21 |
3,91 2,91 |
01:04:00 13.03.2026 |
9,01 7,00 |
-0,77 -0,56 |
-11,58 -7,76 |
|
||
|
Ameriprise Financial US03076C1062 |
440,29 450,69 |
439,39 448,27 |
-10,40 -2,31 |
01:04:00 13.03.2026 |
-35,78 -7,20 |
-30,52 -6,20 |
-18,89 -3,93 |
|
||
|
Ametek US0311001004 |
215,57 224,30 |
215,24 223,73 |
-8,73 -3,89 |
01:04:00 13.03.2026 |
24,41 12,16 |
37,66 20,09 |
45,70 25,48 |
|
||
|
Amgen US0311621009 |
367,79 377,64 |
367,76 373,81 |
-9,85 -2,61 |
01:00:00 13.03.2026 |
61,59 19,53 |
98,46 35,35 |
49,61 15,15 |
|
||
|
Amphenol US0320951017 |
131,47 134,54 |
128,55 132,31 |
-3,07 -2,28 |
01:04:00 13.03.2026 |
-2,62 -1,89 |
16,97 14,25 |
74,27 120,20 |
|
||
|
Analog Devices US0326541051 |
307,27 319,22 |
304,33 314,14 |
-11,95 -3,74 |
01:00:00 13.03.2026 |
38,14 13,55 |
72,50 29,33 |
103,45 47,84 |
|
||
|
Aon IE00BLP1HW54 |
315,91 316,90 |
314,01 322,82 |
-0,99 -0,31 |
01:04:00 13.03.2026 |
-7,21 -2,12 |
-29,53 -8,15 |
-66,15 -16,58 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
33,61 32,97 |
32,97 34,15 |
0,64 1,94 |
01:00:00 13.03.2026 |
6,27 23,82 |
9,30 39,93 |
13,57 71,35 |
|
||
|
Apple US0378331005 |
255,76 260,81 |
254,19 258,78 |
-5,05 -1,94 |
01:00:00 13.03.2026 |
-18,90 -6,78 |
33,09 14,59 |
32,40 14,24 |
|
||
|
Applied Materials US0382221051 |
337,27 351,07 |
334,11 345,31 |
-13,80 -3,93 |
01:00:00 13.03.2026 |
63,79 23,18 |
175,52 107,40 |
188,95 125,98 |
|
||
|
AppLovin US03831W1080 |
449,33 461,45 |
448,60 468,43 |
-12,12 -2,63 |
01:00:00 13.03.2026 |
-186,05 -26,45 |
-49,89 -8,80 |
279,15 117,25 |
|
||
|
Archer Daniels Midland US0394831020 |
72,50 70,83 |
70,52 73,70 |
1,67 2,36 |
01:04:00 13.03.2026 |
9,71 16,68 |
6,51 10,60 |
17,31 34,20 |
|
||
|
Arista Networks US0404132054 |
134,03 138,23 |
133,69 137,75 |
-4,20 -3,04 |
01:04:00 13.03.2026 |
4,81 3,63 |
-13,55 -8,99 |
59,61 76,86 |
|
||
|
Arthur J. Gallagher US3635761097 |
204,21 209,84 |
203,50 211,76 |
-5,63 -2,68 |
01:04:00 13.03.2026 |
-22,67 -9,43 |
-75,40 -25,72 |
-104,07 -32,33 |
|
||
|
Assurant US04621X1081 |
215,30 216,70 |
212,87 218,09 |
-1,40 -0,65 |
01:04:00 13.03.2026 |
-3,29 -1,48 |
10,27 4,90 |
14,37 7,00 |
|
||
|
AT&T US00206R1023 |
27,39 27,16 |
26,74 27,39 |
0,23 0,85 |
01:04:00 13.03.2026 |
3,14 12,87 |
-1,67 -5,72 |
0,25 0,92 |
|
||
|
Atmos Energy US0495601058 |
186,79 184,30 |
184,40 188,75 |
2,49 1,35 |
01:04:00 13.03.2026 |
18,44 11,06 |
21,33 13,01 |
35,32 23,56 |
|