S&P 500
|
7 108,40
|
-29,50
|
-0,41 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
144,84 145,78 |
143,64 147,09 |
-0,94 -0,64 |
02:04:00 24.04.2026 |
-12,16 -7,57 |
-18,76 -11,22 |
12,14 8,90 |
|
||
|
A.O. Smith US8318652091 |
65,09 64,81 |
64,81 65,90 |
0,28 0,43 |
02:04:00 24.04.2026 |
-8,10 -11,08 |
-3,21 -4,71 |
1,03 1,61 |
|
||
|
Abbott Laboratories US0028241000 |
92,48 91,70 |
90,73 92,49 |
0,78 0,85 |
02:04:00 24.04.2026 |
-15,89 -14,63 |
-35,23 -27,53 |
-39,01 -29,61 |
|
||
|
AbbVie US00287Y1091 |
200,95 200,50 |
200,41 202,65 |
0,45 0,22 |
02:04:00 24.04.2026 |
-12,99 -5,96 |
-23,56 -10,30 |
31,34 18,03 |
|
||
|
Accenture IE00B4BNMY34 |
178,28 190,10 |
174,96 181,02 |
-11,82 -6,22 |
02:04:00 24.04.2026 |
-90,67 -31,80 |
-54,72 -21,96 |
-89,54 -31,53 |
|
||
|
Adobe US00724F1012 |
238,98 255,94 |
233,52 245,99 |
-16,96 -6,63 |
02:00:00 24.04.2026 |
-52,55 -17,53 |
-106,91 -30,19 |
-102,73 -29,36 |
|
||
|
AES US00130H1059 |
14,50 14,45 |
14,45 14,51 |
0,05 0,35 |
02:04:00 24.04.2026 |
-0,17 -1,16 |
0,15 1,05 |
4,46 44,69 |
|
||
|
Aflac US0010551028 |
115,12 114,75 |
114,66 115,84 |
0,37 0,32 |
02:04:00 24.04.2026 |
7,67 7,08 |
8,12 7,53 |
7,66 7,07 |
|
||
|
Agilent Technologies US00846U1016 |
114,42 120,47 |
112,03 116,50 |
-6,05 -5,02 |
02:04:00 24.04.2026 |
-16,54 -11,93 |
-23,78 -16,30 |
19,28 18,75 |
|
||
|
Air Products and Chemicals US0091581068 |
303,65 296,76 |
299,53 304,00 |
6,89 2,32 |
02:04:00 24.04.2026 |
30,74 11,64 |
41,63 16,44 |
29,42 11,09 |
|
||
|
Airbnb US0090661010 |
141,87 144,18 |
139,82 143,99 |
-2,31 -1,60 |
02:00:00 24.04.2026 |
8,85 6,61 |
15,15 11,88 |
27,74 24,14 |
|
||
|
Akamai US00971T1016 |
96,18 97,11 |
93,70 96,69 |
-0,93 -0,96 |
02:00:00 24.04.2026 |
1,05 1,08 |
23,37 31,28 |
24,41 33,13 |
|
||
|
Albemarle US0126531013 |
193,14 194,22 |
188,13 195,59 |
-1,08 -0,56 |
02:04:00 24.04.2026 |
10,10 5,36 |
107,15 117,40 |
143,65 262,28 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
46,38 46,65 |
45,06 46,93 |
-0,27 -0,58 |
02:04:00 24.04.2026 |
-10,28 -17,70 |
-29,96 -38,52 |
-28,45 -37,31 |
|
||
|
Align Technology US0162551016 |
190,67 196,05 |
187,58 194,52 |
-5,38 -2,74 |
02:00:00 24.04.2026 |
26,28 15,56 |
59,62 43,97 |
21,33 12,27 |
|
||
|
Allegion IE00BFRT3W74 |
147,42 144,93 |
145,93 148,01 |
2,49 1,72 |
02:04:00 24.04.2026 |
-23,45 -14,05 |
-32,03 -18,25 |
16,65 13,13 |
|
||
|
Alliant Energy US0188021085 |
72,63 70,96 |
71,45 72,85 |
1,67 2,35 |
02:00:00 24.04.2026 |
4,27 6,39 |
2,58 3,76 |
10,11 16,57 |
|
||
|
Allstate US0200021014 |
216,56 214,16 |
214,30 217,82 |
2,40 1,12 |
02:04:00 24.04.2026 |
21,06 10,78 |
21,55 11,06 |
22,44 11,57 |
|
||
|
Alphabet A US02079K3059 |
338,89 339,32 |
336,22 341,95 |
-0,43 -0,13 |
02:00:00 24.04.2026 |
1,75 0,53 |
80,60 32,02 |
180,82 119,38 |
|
||
|
Alphabet C US02079K1079 |
337,75 337,73 |
335,10 340,14 |
0,02 0,01 |
02:00:00 24.04.2026 |
-0,37 -0,11 |
77,94 30,86 |
176,57 114,73 |
|
||
|
Altria US02209S1033 |
67,15 65,18 |
65,44 67,43 |
1,97 3,02 |
02:04:00 24.04.2026 |
3,62 5,93 |
0,22 0,34 |
5,83 9,91 |
|
||
|
Amazon US0231351067 |
255,08 255,36 |
253,07 258,79 |
-0,28 -0,11 |
02:00:00 24.04.2026 |
15,57 6,64 |
31,96 14,66 |
76,73 44,31 |
|
||
|
AMD US0079031078 |
305,33 303,46 |
299,84 310,19 |
1,87 0,62 |
02:00:00 24.04.2026 |
30,76 12,12 |
54,26 23,57 |
198,23 229,81 |
|
||
|
Ameren US0236081024 |
112,05 109,24 |
110,23 112,26 |
2,81 2,57 |
02:04:00 24.04.2026 |
7,06 6,86 |
4,58 4,35 |
10,81 10,90 |
|
||
|
American Electric Power US0255371017 |
135,08 131,62 |
132,67 135,35 |
3,46 2,63 |
02:00:00 24.04.2026 |
14,71 12,55 |
14,62 12,47 |
23,74 21,95 |
|
||
|
American Express US0258161092 |
318,55 332,90 |
314,87 332,00 |
-14,35 -4,31 |
02:04:00 24.04.2026 |
-38,23 -10,39 |
-22,21 -6,31 |
77,37 30,65 |
|
||
|
American International Group US0268747849 |
76,33 76,03 |
75,67 76,65 |
0,30 0,39 |
02:04:00 24.04.2026 |
5,62 7,77 |
-1,01 -1,28 |
-3,71 -4,54 |
|
||
|
American Tower US03027X1000 |
179,01 176,31 |
176,60 179,13 |
2,70 1,53 |
02:04:00 24.04.2026 |
-2,19 -1,24 |
-16,43 -8,59 |
-46,21 -20,91 |
|
||
|
American Water Works US0304201033 |
134,97 131,13 |
132,42 135,45 |
3,84 2,93 |
02:04:00 24.04.2026 |
0,49 0,37 |
-11,68 -8,13 |
-17,21 -11,53 |
|
||
|
Ameriprise Financial US03076C1062 |
459,63 468,51 |
454,35 466,73 |
-8,88 -1,90 |
02:04:00 24.04.2026 |
-46,99 -9,25 |
-11,67 -2,47 |
-6,57 -1,40 |
|
||
|
Ametek US0311001004 |
235,00 230,46 |
231,98 236,28 |
4,54 1,97 |
02:04:00 24.04.2026 |
11,62 5,24 |
48,60 26,28 |
73,89 46,28 |
|
||
|
Amgen US0311621009 |
348,62 345,92 |
345,53 350,66 |
2,70 0,78 |
02:00:00 24.04.2026 |
-2,21 -0,64 |
48,88 16,51 |
66,46 23,87 |
|
||
|
Amphenol US0320951017 |
150,18 148,13 |
148,64 151,98 |
2,05 1,38 |
02:04:00 24.04.2026 |
-0,57 -0,37 |
23,00 17,84 |
86,18 131,07 |
|
||
|
Analog Devices US0326541051 |
403,88 381,42 |
395,98 408,37 |
22,46 5,89 |
02:00:00 24.04.2026 |
66,75 21,64 |
134,91 56,13 |
196,77 110,24 |
|
||
|
Aon IE00BLP1HW54 |
323,56 326,86 |
321,60 327,80 |
-3,30 -1,01 |
02:04:00 24.04.2026 |
-0,64 -0,19 |
-7,78 -2,27 |
-33,20 -9,01 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
38,66 38,06 |
37,99 39,01 |
0,60 1,58 |
02:00:00 24.04.2026 |
12,05 47,16 |
14,71 64,26 |
21,74 137,07 |
|
||
|
Apple US0378331005 |
273,43 273,17 |
271,66 275,77 |
0,26 0,10 |
02:00:00 24.04.2026 |
17,82 7,18 |
7,72 2,99 |
66,43 33,26 |
|
||
|
Applied Materials US0382221051 |
403,91 403,48 |
397,15 413,74 |
0,43 0,11 |
02:00:00 24.04.2026 |
75,55 23,70 |
173,77 78,79 |
256,03 185,13 |
|
||
|
AppLovin US03831W1080 |
454,17 483,71 |
443,00 471,19 |
-29,54 -6,11 |
02:00:00 24.04.2026 |
-48,76 -9,34 |
-91,64 -16,22 |
235,47 99,06 |
|
||
|
Archer Daniels Midland US0394831020 |
70,03 69,43 |
69,58 70,41 |
0,60 0,86 |
02:04:00 24.04.2026 |
2,71 4,04 |
7,92 12,79 |
21,29 43,86 |
|
||
|
Arista Networks US0404132054 |
172,55 177,73 |
169,58 177,73 |
-5,18 -2,91 |
02:04:00 24.04.2026 |
34,45 24,89 |
26,27 17,92 |
104,19 151,73 |
|
||
|
Arthur J. Gallagher US3635761097 |
219,37 221,11 |
217,61 221,16 |
-1,74 -0,79 |
02:04:00 24.04.2026 |
-25,92 -10,35 |
-58,58 -20,70 |
-106,29 -32,14 |
|
||
|
Assurant US04621X1081 |
230,46 229,07 |
227,95 231,67 |
1,39 0,61 |
02:04:00 24.04.2026 |
-8,46 -3,56 |
18,79 8,94 |
40,02 21,18 |
|
||
|
AT&T US00206R1023 |
26,61 25,98 |
26,13 26,75 |
0,63 2,42 |
02:04:00 24.04.2026 |
2,30 9,75 |
0,33 1,29 |
-1,08 -4,01 |
|
||
|
Atmos Energy US0495601058 |
187,81 182,49 |
183,64 188,45 |
5,32 2,92 |
02:04:00 24.04.2026 |
17,53 10,60 |
5,83 3,29 |
22,82 14,25 |
|