S&P 500
|
7 209,01
|
73,06
|
1,02 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
146,52 143,87 |
144,00 146,86 |
2,65 1,84 |
02:04:00 01.05.2026 |
-10,35 -6,62 |
-18,60 -11,30 |
7,65 5,53 |
|
||
|
A.O. Smith US8318652091 |
61,84 63,68 |
59,89 65,02 |
-1,84 -2,89 |
02:04:00 01.05.2026 |
-9,26 -12,66 |
-1,67 -2,55 |
-3,11 -4,64 |
|
||
|
Abbott Laboratories US0028241000 |
90,79 91,33 |
90,29 91,30 |
-0,54 -0,59 |
02:04:00 01.05.2026 |
-12,23 -11,53 |
-30,57 -24,57 |
-36,64 -28,08 |
|
||
|
AbbVie US00287Y1091 |
211,32 203,89 |
208,73 214,77 |
7,43 3,64 |
02:04:00 01.05.2026 |
-22,74 -10,32 |
-27,45 -12,19 |
4,18 2,16 |
|
||
|
Accenture IE00B4BNMY34 |
178,71 180,26 |
173,65 178,99 |
-1,55 -0,86 |
02:04:00 01.05.2026 |
-83,47 -31,95 |
-70,00 -28,25 |
-120,72 -40,45 |
|
||
|
Adobe US00724F1012 |
246,10 243,57 |
236,32 246,68 |
2,53 1,04 |
02:00:00 01.05.2026 |
-48,45 -16,61 |
-94,66 -28,02 |
-127,78 -34,44 |
|
||
|
AES US00130H1059 |
14,45 14,45 |
14,45 14,49 |
0,00 0,00 |
02:04:00 01.05.2026 |
-0,56 -3,72 |
0,11 0,77 |
4,11 39,63 |
|
||
|
Aflac US0010551028 |
113,67 116,21 |
109,59 113,71 |
-2,54 -2,19 |
02:04:00 01.05.2026 |
5,78 5,23 |
10,59 10,02 |
7,69 7,08 |
|
||
|
Agilent Technologies US00846U1016 |
115,55 111,30 |
111,44 115,97 |
4,25 3,82 |
02:04:00 01.05.2026 |
-18,40 -13,81 |
-28,33 -19,78 |
7,41 6,90 |
|
||
|
Air Products and Chemicals US0091581068 |
300,05 302,50 |
294,34 301,91 |
-2,45 -0,81 |
02:04:00 01.05.2026 |
47,33 18,49 |
55,01 22,15 |
32,42 11,97 |
|
||
|
Airbnb US0090661010 |
140,36 140,28 |
138,67 141,27 |
0,08 0,06 |
02:00:00 01.05.2026 |
7,27 5,52 |
12,56 9,93 |
13,55 10,80 |
|
||
|
Akamai US00971T1016 |
102,98 99,80 |
98,56 103,24 |
3,18 3,19 |
02:00:00 01.05.2026 |
-3,92 -3,95 |
22,42 30,71 |
14,45 17,84 |
|
||
|
Albemarle US0126531013 |
196,70 190,88 |
190,25 197,68 |
5,82 3,05 |
02:04:00 01.05.2026 |
6,20 3,43 |
89,10 91,10 |
127,44 214,33 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
40,51 41,05 |
40,26 41,33 |
-0,54 -1,32 |
02:04:00 01.05.2026 |
-13,64 -25,24 |
-18,35 -31,23 |
-32,16 -44,32 |
|
||
|
Align Technology US0162551016 |
176,01 178,40 |
167,52 177,11 |
-2,39 -1,34 |
02:00:00 01.05.2026 |
13,16 8,02 |
45,37 34,39 |
-0,47 -0,26 |
|
||
|
Allegion IE00BFRT3W74 |
137,48 137,37 |
136,66 138,67 |
0,11 0,08 |
02:04:00 01.05.2026 |
-26,60 -16,17 |
-27,73 -16,75 |
-0,34 -0,25 |
|
||
|
Alliant Energy US0188021085 |
73,43 72,00 |
71,52 73,65 |
1,43 1,99 |
02:00:00 01.05.2026 |
6,13 9,24 |
4,67 6,89 |
10,85 17,61 |
|
||
|
Allstate US0200021014 |
217,26 212,33 |
210,00 218,04 |
4,93 2,32 |
02:04:00 01.05.2026 |
18,01 9,08 |
26,40 13,89 |
17,61 8,86 |
|
||
|
Alphabet A US02079K3059 |
384,80 349,94 |
365,82 385,83 |
34,86 9,96 |
02:00:00 01.05.2026 |
11,53 3,41 |
75,21 27,39 |
189,62 118,39 |
|
||
|
Alphabet C US02079K1079 |
381,94 347,31 |
363,11 382,63 |
34,63 9,97 |
02:00:00 01.05.2026 |
8,84 2,61 |
72,33 26,29 |
185,44 114,43 |
|
||
|
Altria US02209S1033 |
72,65 68,20 |
70,25 73,56 |
4,45 6,52 |
02:04:00 01.05.2026 |
8,04 13,45 |
5,83 9,41 |
9,03 15,36 |
|
||
|
Amazon US0231351067 |
265,06 263,04 |
256,18 273,87 |
2,02 0,77 |
02:00:00 01.05.2026 |
17,97 7,43 |
29,40 12,77 |
72,31 38,59 |
|
||
|
AMD US0079031078 |
354,49 337,11 |
332,60 354,91 |
17,38 5,16 |
02:00:00 01.05.2026 |
71,03 28,17 |
58,88 22,28 |
227,15 236,47 |
|
||
|
Ameren US0236081024 |
113,65 111,29 |
111,63 113,83 |
2,36 2,12 |
02:04:00 01.05.2026 |
8,43 8,12 |
9,92 9,70 |
12,99 13,09 |
|
||
|
American Electric Power US0255371017 |
137,11 134,44 |
135,19 137,61 |
2,67 1,99 |
02:00:00 01.05.2026 |
16,38 13,74 |
13,48 11,04 |
27,09 24,97 |
|
||
|
American Express US0258161092 |
323,05 315,65 |
312,38 323,84 |
7,40 2,34 |
02:04:00 01.05.2026 |
-42,60 -11,88 |
-42,32 -11,81 |
48,88 18,31 |
|
||
|
American International Group US0268747849 |
74,80 73,79 |
73,01 74,93 |
1,01 1,37 |
02:04:00 01.05.2026 |
-0,20 -0,27 |
-3,82 -4,90 |
-7,84 -9,56 |
|
||
|
American Tower US03027X1000 |
182,71 178,19 |
177,76 182,96 |
4,52 2,54 |
02:04:00 01.05.2026 |
-2,94 -1,62 |
-0,68 -0,38 |
-42,93 -19,40 |
|
||
|
American Water Works US0304201033 |
128,42 131,97 |
126,16 136,62 |
-3,55 -2,69 |
02:04:00 01.05.2026 |
3,67 2,84 |
2,61 2,01 |
-13,19 -9,04 |
|
||
|
Ameriprise Financial US03076C1062 |
474,79 475,38 |
469,11 480,79 |
-0,59 -0,12 |
02:04:00 01.05.2026 |
-46,01 -8,82 |
-3,19 -0,67 |
3,70 0,78 |
|
||
|
Ametek US0311001004 |
235,50 227,87 |
232,00 242,00 |
7,63 3,35 |
02:04:00 01.05.2026 |
2,33 1,03 |
44,76 24,30 |
61,15 36,44 |
|
||
|
Amgen US0311621009 |
346,25 338,02 |
340,20 349,54 |
8,23 2,43 |
02:00:00 01.05.2026 |
-3,37 -0,98 |
47,80 16,38 |
51,01 17,68 |
|
||
|
Amphenol US0320951017 |
147,27 148,38 |
143,69 152,84 |
-1,11 -0,75 |
02:04:00 01.05.2026 |
-5,86 -3,92 |
3,97 2,84 |
67,04 87,43 |
|
||
|
Analog Devices US0326541051 |
402,26 389,31 |
391,72 402,66 |
12,95 3,33 |
02:00:00 01.05.2026 |
64,56 20,26 |
148,22 63,06 |
190,59 98,92 |
|
||
|
Aon IE00BLP1HW54 |
311,65 322,49 |
307,35 313,29 |
-10,84 -3,36 |
02:04:00 01.05.2026 |
-21,27 -6,20 |
-4,39 -1,35 |
-28,22 -8,07 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
40,73 40,32 |
39,12 40,84 |
0,41 1,02 |
02:00:00 01.05.2026 |
12,39 47,18 |
16,11 71,47 |
22,41 137,99 |
|
||
|
Apple US0378331005 |
271,35 270,17 |
268,19 275,94 |
1,18 0,44 |
02:00:00 01.05.2026 |
12,43 4,81 |
1,01 0,37 |
59,50 28,17 |
|
||
|
Applied Materials US0382221051 |
394,49 382,59 |
384,68 396,00 |
11,90 3,11 |
02:00:00 01.05.2026 |
39,77 11,65 |
145,36 61,66 |
231,56 154,84 |
|
||
|
AppLovin US03831W1080 |
446,35 443,43 |
433,90 449,20 |
2,92 0,66 |
02:00:00 01.05.2026 |
-120,21 -21,12 |
-182,17 -28,86 |
160,15 55,44 |
|
||
|
Archer Daniels Midland US0394831020 |
74,54 74,27 |
73,50 75,78 |
0,27 0,36 |
02:04:00 01.05.2026 |
5,88 8,79 |
12,28 20,29 |
25,02 52,37 |
|
||
|
Arista Networks US0404132054 |
172,71 168,68 |
167,77 173,58 |
4,03 2,39 |
02:04:00 01.05.2026 |
17,14 11,57 |
3,26 2,01 |
84,56 104,74 |
|
||
|
Arthur J. Gallagher US3635761097 |
206,40 211,81 |
202,29 206,87 |
-5,41 -2,55 |
02:04:00 01.05.2026 |
-32,42 -13,19 |
-48,60 -18,55 |
-103,72 -32,70 |
|
||
|
Assurant US04621X1081 |
236,27 232,70 |
229,12 237,49 |
3,57 1,53 |
02:04:00 01.05.2026 |
-3,14 -1,32 |
27,29 13,11 |
41,25 21,25 |
|
||
|
AT&T US00206R1023 |
26,13 25,75 |
25,88 26,47 |
0,38 1,48 |
02:04:00 01.05.2026 |
0,93 3,70 |
0,92 3,66 |
-1,24 -4,54 |
|
||
|
Atmos Energy US0495601058 |
189,98 185,71 |
186,09 190,10 |
4,27 2,30 |
02:04:00 01.05.2026 |
21,13 12,73 |
15,47 9,01 |
27,44 17,18 |
|