S&P 500
|
7 413,18
|
1,20
|
0,02 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
178,23 172,62 |
174,50 179,18 |
5,61 3,25 |
02:04:00 28.07.2026 |
23,60 16,17 |
6,91 4,25 |
18,32 12,11 |
|
||
|
A.O. Smith US8318652091 |
62,44 60,78 |
61,10 62,68 |
1,66 2,73 |
02:04:00 28.07.2026 |
-4,89 -7,60 |
-12,97 -17,90 |
-12,57 -17,44 |
|
||
|
Abbott Laboratories US0028241000 |
104,49 103,06 |
103,45 105,84 |
1,43 1,39 |
02:04:00 28.07.2026 |
9,62 10,56 |
-6,67 -6,21 |
-25,79 -20,38 |
|
||
|
AbbVie US00287Y1091 |
256,91 259,36 |
256,78 262,08 |
-2,45 -0,94 |
02:04:00 28.07.2026 |
58,21 29,29 |
37,66 17,18 |
66,64 35,02 |
|
||
|
Accenture IE00B4BNMY34 |
154,06 146,99 |
149,78 156,83 |
7,07 4,81 |
02:04:00 28.07.2026 |
-39,62 -22,21 |
-142,33 -50,64 |
-144,41 -51,00 |
|
||
|
Adobe US00724F1012 |
237,75 225,11 |
229,82 242,05 |
12,64 5,62 |
02:00:00 28.07.2026 |
-33,27 -13,56 |
-88,90 -29,53 |
-158,57 -42,77 |
|
||
|
AES US00130H1059 |
14,83 14,84 |
14,83 14,85 |
-0,01 -0,07 |
02:04:00 28.07.2026 |
0,34 2,35 |
0,58 4,07 |
1,03 7,46 |
|
||
|
Aflac US0010551028 |
126,56 125,60 |
125,51 126,87 |
0,96 0,76 |
02:04:00 28.07.2026 |
9,72 8,48 |
17,25 16,11 |
20,97 20,29 |
|
||
|
Agilent Technologies US00846U1016 |
137,89 138,57 |
136,23 139,06 |
-0,68 -0,49 |
02:04:00 28.07.2026 |
24,19 20,93 |
4,69 3,47 |
19,56 16,28 |
|
||
|
Air Products and Chemicals US0091581068 |
292,58 297,87 |
291,45 296,50 |
-5,29 -1,78 |
02:04:00 28.07.2026 |
-7,47 -2,48 |
32,94 12,60 |
-4,95 -1,65 |
|
||
|
Airbnb US0090661010 |
146,86 141,10 |
143,47 147,03 |
5,76 4,08 |
02:00:00 28.07.2026 |
-5,25 -3,68 |
5,42 4,10 |
-3,74 -2,65 |
|
||
|
Akamai US00971T1016 |
112,85 115,37 |
110,87 117,34 |
-2,52 -2,18 |
02:00:00 28.07.2026 |
22,12 23,22 |
22,29 23,44 |
36,62 45,35 |
|
||
|
Albemarle US0126531013 |
116,18 114,85 |
113,85 117,09 |
1,33 1,16 |
02:04:00 28.07.2026 |
-71,42 -37,92 |
-72,60 -38,31 |
33,17 39,61 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
51,39 50,94 |
51,13 52,18 |
0,45 0,88 |
02:04:00 28.07.2026 |
2,72 5,74 |
-9,57 -16,03 |
-32,07 -39,02 |
|
||
|
Align Technology US0162551016 |
168,05 167,02 |
165,00 171,75 |
1,04 0,62 |
02:00:00 28.07.2026 |
-21,37 -11,27 |
-0,49 -0,29 |
-37,32 -18,16 |
|
||
|
Allegion IE00BFRT3W74 |
158,14 153,36 |
153,97 158,40 |
4,78 3,12 |
02:04:00 28.07.2026 |
8,47 5,80 |
-12,23 -7,33 |
-10,82 -6,54 |
|
||
|
Alliant Energy US0188021085 |
73,93 74,94 |
73,74 75,05 |
-1,01 -1,35 |
02:00:00 28.07.2026 |
2,11 2,92 |
7,59 11,36 |
9,48 14,60 |
|
||
|
Allstate US0200021014 |
261,27 259,97 |
258,90 262,19 |
1,30 0,50 |
02:04:00 28.07.2026 |
41,64 19,56 |
60,87 31,43 |
58,82 30,06 |
|
||
|
Alphabet A US02079K3059 |
326,56 319,74 |
324,46 330,41 |
6,82 2,13 |
02:00:00 28.07.2026 |
-26,71 -7,76 |
-10,24 -3,12 |
124,51 64,45 |
|
||
|
Alphabet C US02079K1079 |
326,57 319,09 |
324,41 330,10 |
7,48 2,34 |
02:00:00 28.07.2026 |
-23,98 -7,01 |
-10,09 -3,07 |
124,26 64,03 |
|
||
|
Altria US02209S1033 |
72,89 72,99 |
71,95 73,28 |
-0,10 -0,14 |
02:04:00 28.07.2026 |
5,20 7,78 |
10,17 16,43 |
12,24 20,45 |
|
||
|
Amazon US0231351067 |
231,39 232,11 |
231,00 235,80 |
-0,72 -0,31 |
02:00:00 28.07.2026 |
-30,33 -11,49 |
-5,50 -2,30 |
2,22 0,96 |
|
||
|
AMD US0079031078 |
494,95 521,95 |
476,95 527,84 |
-27,00 -5,17 |
02:00:00 28.07.2026 |
191,88 55,17 |
280,01 107,83 |
373,22 224,20 |
|
||
|
Ameren US0236081024 |
112,11 113,78 |
111,66 113,82 |
-1,67 -1,47 |
02:04:00 28.07.2026 |
2,15 1,93 |
10,95 10,70 |
13,17 13,16 |
|
||
|
American Electric Power US0255371017 |
133,59 135,54 |
133,29 135,76 |
-1,95 -1,44 |
02:00:00 28.07.2026 |
0,19 0,14 |
18,29 15,68 |
25,13 22,89 |
|
||
|
American Express US0258161092 |
335,39 326,17 |
330,00 336,55 |
9,22 2,83 |
02:04:00 28.07.2026 |
26,76 8,52 |
-20,85 -5,76 |
29,23 9,38 |
|
||
|
American International Group US0268747849 |
79,16 79,06 |
79,09 80,22 |
0,10 0,13 |
02:04:00 28.07.2026 |
3,02 4,02 |
5,84 8,08 |
-1,94 -2,42 |
|
||
|
American Tower US03027X1000 |
166,74 166,67 |
165,55 168,06 |
0,07 0,04 |
02:04:00 28.07.2026 |
-13,56 -7,61 |
-14,10 -7,89 |
-65,22 -28,37 |
|
||
|
American Water Works US0304201033 |
134,56 134,66 |
133,50 136,54 |
-0,10 -0,07 |
02:04:00 28.07.2026 |
1,99 1,50 |
4,70 3,62 |
-5,91 -4,21 |
|
||
|
Ameriprise Financial US03076C1062 |
538,01 528,90 |
531,01 542,74 |
9,11 1,72 |
02:04:00 28.07.2026 |
55,99 12,06 |
23,51 4,73 |
-0,95 -0,18 |
|
||
|
Ametek US0311001004 |
243,12 241,97 |
238,26 243,92 |
1,15 0,48 |
02:04:00 28.07.2026 |
8,19 3,52 |
20,40 9,24 |
61,05 33,90 |
|
||
|
Amgen US0311621009 |
376,26 376,04 |
374,66 382,28 |
0,22 0,06 |
02:00:00 28.07.2026 |
26,95 7,82 |
26,75 7,76 |
64,92 21,18 |
|
||
|
Amphenol US0320951017 |
149,28 152,67 |
146,79 154,60 |
-3,39 -2,22 |
02:04:00 28.07.2026 |
7,72 5,16 |
6,44 4,27 |
52,41 49,90 |
|
||
|
Analog Devices US0326541051 |
371,89 371,86 |
361,83 376,46 |
0,03 0,01 |
02:00:00 28.07.2026 |
-19,37 -4,85 |
74,60 24,41 |
152,38 66,89 |
|
||
|
Aon IE00BLP1HW54 |
367,17 361,70 |
361,71 369,74 |
5,47 1,51 |
02:04:00 28.07.2026 |
34,64 10,79 |
17,09 5,05 |
-17,11 -4,59 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
34,74 36,15 |
34,65 35,92 |
-1,41 -3,90 |
02:00:00 28.07.2026 |
-1,31 -3,47 |
10,62 41,16 |
17,32 90,68 |
|
||
|
Apple US0378331005 |
336,91 333,02 |
334,02 339,56 |
3,89 1,17 |
02:00:00 28.07.2026 |
50,60 18,67 |
73,62 29,68 |
107,78 50,39 |
|
||
|
Applied Materials US0382221051 |
516,89 536,25 |
493,67 548,55 |
-19,36 -3,61 |
02:00:00 28.07.2026 |
145,76 34,95 |
240,42 74,58 |
377,11 203,09 |
|
||
|
AppLovin US03831W1080 |
412,73 391,98 |
401,53 416,90 |
20,75 5,29 |
02:00:00 28.07.2026 |
-49,43 -11,03 |
-125,55 -23,94 |
34,72 9,53 |
|
||
|
Archer Daniels Midland US0394831020 |
83,19 85,92 |
82,70 84,46 |
-2,73 -3,18 |
02:04:00 28.07.2026 |
17,12 24,73 |
18,84 27,91 |
31,00 56,01 |
|
||
|
Arista Networks US0404132054 |
170,76 173,99 |
166,08 176,73 |
-3,23 -1,86 |
02:04:00 28.07.2026 |
-0,30 -0,17 |
40,27 29,54 |
62,33 54,54 |
|
||
|
Arthur J. Gallagher US3635761097 |
253,36 247,77 |
249,42 255,11 |
5,59 2,26 |
02:04:00 28.07.2026 |
26,83 12,46 |
-11,00 -4,34 |
-72,93 -23,14 |
|
||
|
Assurant US04621X1081 |
276,87 276,94 |
276,78 278,90 |
-0,07 -0,03 |
02:04:00 28.07.2026 |
44,00 19,15 |
40,41 17,31 |
87,52 46,98 |
|
||
|
AT&T US00206R1023 |
24,42 24,13 |
24,03 24,52 |
0,29 1,20 |
02:04:00 28.07.2026 |
-3,24 -12,37 |
-0,63 -2,67 |
-5,04 -18,00 |
|
||
|
Atmos Energy US0495601058 |
178,22 179,22 |
177,59 180,22 |
-1,00 -0,56 |
02:04:00 28.07.2026 |
-7,41 -4,00 |
12,70 7,68 |
21,20 13,52 |
|