S&P 500
|
7 456,45
|
-26,78
|
-0,36 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
160,55 159,96 |
159,65 161,41 |
0,59 0,37 |
20:38:44 02.07.2026 |
19,91 13,97 |
1,26 0,78 |
10,19 6,69 |
|
||
|
A.O. Smith US8318652091 |
62,05 62,14 |
61,71 62,63 |
-0,09 -0,14 |
20:38:55 02.07.2026 |
-2,00 -3,14 |
-6,06 -8,95 |
-3,89 -5,93 |
|
||
|
Abbott Laboratories US0028241000 |
95,02 92,18 |
91,92 95,74 |
2,84 3,08 |
20:39:09 02.07.2026 |
-9,17 -9,00 |
-33,07 -26,29 |
-43,30 -31,84 |
|
||
|
AbbVie US00287Y1091 |
259,72 251,06 |
250,93 260,25 |
8,66 3,45 |
20:38:49 02.07.2026 |
41,19 19,33 |
24,57 10,69 |
68,69 37,01 |
|
||
|
Accenture IE00B4BNMY34 |
138,00 131,13 |
132,94 138,54 |
6,87 5,24 |
20:38:59 02.07.2026 |
-72,81 -36,86 |
-145,26 -53,80 |
-174,15 -58,27 |
|
||
|
Adobe US00724F1012 |
221,52 205,02 |
213,83 222,15 |
16,50 8,05 |
20:39:04 02.07.2026 |
-34,70 -14,39 |
-146,08 -41,44 |
-180,45 -46,64 |
|
||
|
AES US00130H1059 |
14,62 14,64 |
14,55 14,68 |
-0,02 -0,14 |
20:32:47 02.07.2026 |
0,61 4,35 |
0,13 0,90 |
4,11 39,07 |
|
||
|
Aflac US0010551028 |
120,38 118,49 |
117,65 120,40 |
1,89 1,60 |
20:37:47 02.07.2026 |
11,91 11,01 |
9,28 8,38 |
14,62 13,86 |
|
||
|
Agilent Technologies US00846U1016 |
131,66 133,39 |
131,25 134,48 |
-1,73 -1,30 |
20:38:34 02.07.2026 |
20,82 18,59 |
-4,79 -3,48 |
14,82 12,56 |
|
||
|
Air Products and Chemicals US0091581068 |
311,60 306,40 |
303,83 311,68 |
5,20 1,70 |
20:37:54 02.07.2026 |
-20,21 -6,93 |
22,53 9,05 |
-10,71 -3,80 |
|
||
|
Airbnb US0090661010 |
148,55 143,10 |
146,83 150,07 |
5,45 3,81 |
20:39:02 02.07.2026 |
24,07 19,55 |
10,26 7,49 |
14,83 11,21 |
|
||
|
Akamai US00971T1016 |
110,40 118,21 |
109,60 115,02 |
-7,81 -6,61 |
20:38:27 02.07.2026 |
3,58 3,25 |
25,83 29,36 |
34,04 42,68 |
|
||
|
Albemarle US0126531013 |
134,12 136,08 |
133,08 139,56 |
-1,96 -1,44 |
20:38:54 02.07.2026 |
-47,50 -26,80 |
-12,29 -8,65 |
67,05 106,99 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
52,91 53,01 |
52,49 53,72 |
-0,10 -0,19 |
20:39:00 02.07.2026 |
9,30 20,09 |
6,12 12,37 |
-17,04 -23,46 |
|
||
|
Align Technology US0162551016 |
184,41 168,66 |
181,54 186,51 |
15,75 9,34 |
20:34:56 02.07.2026 |
7,17 4,31 |
15,30 9,67 |
-15,90 -8,40 |
|
||
|
Allegion IE00BFRT3W74 |
140,05 139,93 |
138,20 141,85 |
0,12 0,09 |
20:38:46 02.07.2026 |
-3,24 -2,27 |
-21,48 -13,33 |
-4,47 -3,10 |
|
||
|
Alliant Energy US0188021085 |
77,83 76,29 |
76,12 77,88 |
1,54 2,02 |
20:39:09 02.07.2026 |
5,69 7,96 |
11,76 17,98 |
16,71 27,63 |
|
||
|
Allstate US0200021014 |
250,01 243,12 |
242,48 250,16 |
6,89 2,83 |
20:38:03 02.07.2026 |
34,11 16,46 |
32,28 15,44 |
40,07 19,90 |
|
||
|
Alphabet A US02079K3059 |
358,37 357,37 |
353,42 364,20 |
1,00 0,28 |
20:39:09 02.07.2026 |
80,15 29,31 |
39,80 12,68 |
177,42 100,68 |
|
||
|
Alphabet C US02079K1079 |
355,01 353,33 |
350,33 360,94 |
1,68 0,48 |
20:39:09 02.07.2026 |
78,14 28,61 |
36,73 11,68 |
173,89 98,03 |
|
||
|
Altria US02209S1033 |
72,23 71,54 |
71,98 73,17 |
0,69 0,96 |
20:37:42 02.07.2026 |
7,03 10,49 |
16,28 28,18 |
15,42 26,30 |
|
||
|
Amazon US0231351067 |
243,98 238,34 |
241,08 246,72 |
5,64 2,37 |
20:39:07 02.07.2026 |
39,19 19,50 |
7,61 3,27 |
20,75 9,46 |
|
||
|
AMD US0079031078 |
513,88 580,91 |
507,95 547,55 |
-67,03 -11,54 |
20:38:53 02.07.2026 |
343,45 175,19 |
324,15 150,53 |
397,59 280,19 |
|
||
|
Ameren US0236081024 |
114,78 112,19 |
112,74 114,78 |
2,59 2,31 |
20:37:37 02.07.2026 |
4,91 4,48 |
13,85 13,75 |
18,55 19,31 |
|
||
|
American Electric Power US0255371017 |
138,03 136,81 |
135,66 138,06 |
1,22 0,89 |
20:38:51 02.07.2026 |
6,85 5,22 |
21,98 18,95 |
34,21 32,97 |
|
||
|
American Express US0258161092 |
350,46 348,00 |
346,03 351,76 |
2,46 0,71 |
20:39:01 02.07.2026 |
43,39 14,59 |
-32,51 -8,71 |
21,90 6,87 |
|
||
|
American International Group US0268747849 |
79,08 76,59 |
76,54 79,13 |
2,49 3,25 |
20:38:24 02.07.2026 |
1,07 1,44 |
-11,01 -12,78 |
-10,47 -12,23 |
|
||
|
American Tower US03027X1000 |
166,53 166,08 |
165,86 169,70 |
0,45 0,27 |
20:38:33 02.07.2026 |
-1,69 -0,99 |
-8,05 -4,56 |
-52,35 -23,69 |
|
||
|
American Water Works US0304201033 |
136,67 131,79 |
133,02 136,88 |
4,88 3,70 |
20:38:46 02.07.2026 |
-6,32 -4,55 |
1,37 1,04 |
-6,61 -4,75 |
|
||
|
Ameriprise Financial US03076C1062 |
491,33 479,68 |
481,50 491,62 |
11,65 2,43 |
20:36:55 02.07.2026 |
8,36 1,91 |
-47,68 -9,64 |
-86,94 -16,29 |
|
||
|
Ametek US0311001004 |
233,17 237,13 |
231,39 238,32 |
-3,97 -1,67 |
20:34:10 02.07.2026 |
29,35 14,09 |
30,69 14,82 |
56,76 31,37 |
|
||
|
Amgen US0311621009 |
372,44 362,12 |
363,48 375,01 |
10,32 2,85 |
20:38:59 02.07.2026 |
11,55 3,31 |
31,86 9,69 |
81,34 29,13 |
|
||
|
Amphenol US0320951017 |
162,00 172,22 |
161,90 173,00 |
-10,22 -5,93 |
20:38:53 02.07.2026 |
47,27 39,67 |
30,22 22,19 |
67,67 68,53 |
|
||
|
Analog Devices US0326541051 |
376,29 397,17 |
373,30 395,75 |
-20,88 -5,26 |
20:39:09 02.07.2026 |
88,68 29,26 |
116,96 42,56 |
153,76 64,60 |
|
||
|
Aon IE00BLP1HW54 |
355,91 343,56 |
344,86 356,58 |
12,35 3,59 |
20:37:55 02.07.2026 |
3,51 1,08 |
-28,92 -8,11 |
-29,19 -8,18 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
32,28 32,57 |
32,09 32,80 |
-0,29 -0,89 |
20:38:58 02.07.2026 |
-10,78 -24,65 |
8,26 33,44 |
14,67 80,21 |
|
||
|
Apple US0378331005 |
307,43 289,36 |
293,68 308,52 |
18,07 6,24 |
20:39:04 02.07.2026 |
35,11 14,24 |
8,66 3,17 |
76,57 37,32 |
|
||
|
Applied Materials US0382221051 |
593,70 723,00 |
582,00 655,42 |
-129,30 -17,88 |
20:38:59 02.07.2026 |
371,52 114,98 |
434,67 167,20 |
511,57 279,44 |
|
||
|
AppLovin US03831W1080 |
527,70 515,23 |
526,14 575,92 |
12,47 2,42 |
20:39:09 02.07.2026 |
126,68 34,05 |
-194,95 -28,10 |
148,68 42,47 |
|
||
|
Archer Daniels Midland US0394831020 |
76,59 76,61 |
76,06 77,43 |
-0,02 -0,03 |
20:37:22 02.07.2026 |
5,12 7,14 |
18,70 32,15 |
24,09 45,64 |
|
||
|
Arista Networks US0404132054 |
159,29 166,62 |
158,05 167,69 |
-7,33 -4,40 |
20:38:37 02.07.2026 |
47,97 41,31 |
31,66 23,91 |
61,79 60,39 |
|
||
|
Arthur J. Gallagher US3635761097 |
251,66 239,67 |
240,73 251,85 |
11,99 5,00 |
20:38:53 02.07.2026 |
11,17 5,17 |
-34,71 -13,26 |
-93,00 -29,05 |
|
||
|
Assurant US04621X1081 |
276,82 274,14 |
272,87 277,30 |
2,68 0,98 |
20:18:27 02.07.2026 |
51,87 24,00 |
25,85 10,68 |
70,49 35,69 |
|
||
|
AT&T US00206R1023 |
20,15 20,48 |
19,90 20,99 |
-0,34 -1,64 |
20:38:54 02.07.2026 |
-6,96 -24,18 |
-2,99 -12,05 |
-7,12 -24,60 |
|
||
|
Atmos Energy US0495601058 |
176,16 173,03 |
173,92 176,16 |
3,13 1,81 |
20:38:45 02.07.2026 |
-10,18 -5,50 |
6,26 3,71 |
20,73 13,45 |
|