S&P 500
|
7 485,70
|
42,42
|
0,57 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
174,27 159,11 |
169,45 175,01 |
15,16 9,53 |
15:59:35 21.07.2026 |
7,22 4,67 |
-6,03 -3,59 |
8,54 5,57 |
|
||
|
A.O. Smith US8318652091 |
58,67 58,88 |
58,25 58,96 |
-0,21 -0,36 |
15:59:09 21.07.2026 |
-4,29 -6,62 |
-11,95 -16,49 |
-9,77 -13,90 |
|
||
|
Abbott Laboratories US0028241000 |
101,29 101,66 |
100,11 101,46 |
-0,37 -0,36 |
15:59:36 21.07.2026 |
2,02 2,09 |
-22,93 -18,83 |
-24,84 -20,09 |
|
||
|
AbbVie US00287Y1091 |
255,33 253,38 |
252,88 255,84 |
1,95 0,77 |
15:59:21 21.07.2026 |
46,01 22,08 |
40,04 18,68 |
65,13 34,41 |
|
||
|
Accenture IE00B4BNMY34 |
143,50 144,73 |
141,13 144,42 |
-1,24 -0,85 |
15:59:29 21.07.2026 |
-53,04 -26,84 |
-141,60 -49,47 |
-137,83 -48,80 |
|
||
|
Adobe US00724F1012 |
228,29 234,74 |
222,30 230,35 |
-6,45 -2,75 |
15:59:28 21.07.2026 |
-9,14 -3,74 |
-60,81 -20,54 |
-130,48 -35,67 |
|
||
|
AES US00130H1059 |
14,81 14,80 |
14,80 14,81 |
0,01 0,03 |
15:57:58 21.07.2026 |
0,33 2,28 |
0,61 4,30 |
1,43 10,70 |
|
||
|
Aflac US0010551028 |
123,04 124,08 |
122,94 123,79 |
-1,04 -0,84 |
15:59:31 21.07.2026 |
8,50 7,42 |
13,51 12,34 |
21,19 20,81 |
|
||
|
Agilent Technologies US00846U1016 |
134,42 130,26 |
125,25 134,67 |
4,16 3,19 |
15:57:39 21.07.2026 |
14,23 11,68 |
-3,54 -2,54 |
22,11 19,40 |
|
||
|
Air Products and Chemicals US0091581068 |
298,47 296,63 |
296,47 301,96 |
1,84 0,62 |
15:58:46 21.07.2026 |
5,48 1,88 |
29,76 11,12 |
1,98 0,67 |
|
||
|
Airbnb US0090661010 |
144,06 144,94 |
143,41 145,60 |
-0,88 -0,61 |
15:59:04 21.07.2026 |
6,25 4,42 |
17,14 13,12 |
8,46 6,07 |
|
||
|
Akamai US00971T1016 |
125,46 123,13 |
123,78 127,24 |
2,33 1,89 |
15:59:23 21.07.2026 |
22,92 23,90 |
25,32 27,08 |
40,12 50,98 |
|
||
|
Albemarle US0126531013 |
117,41 118,20 |
115,79 119,36 |
-0,79 -0,67 |
15:58:43 21.07.2026 |
-78,29 -39,59 |
-43,58 -26,73 |
42,39 55,00 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
50,50 50,05 |
49,59 50,62 |
0,45 0,89 |
15:59:16 21.07.2026 |
1,51 3,11 |
-7,75 -13,39 |
-28,03 -35,86 |
|
||
|
Align Technology US0162551016 |
177,18 175,05 |
174,42 177,94 |
2,13 1,22 |
15:58:49 21.07.2026 |
-11,66 -6,13 |
6,92 4,04 |
-12,36 -6,48 |
|
||
|
Allegion IE00BFRT3W74 |
137,45 138,13 |
137,01 137,75 |
-0,68 -0,49 |
15:58:42 21.07.2026 |
-4,84 -3,35 |
-25,51 -15,46 |
-13,34 -8,73 |
|
||
|
Alliant Energy US0188021085 |
73,21 73,96 |
73,15 73,96 |
-0,75 -1,01 |
15:59:10 21.07.2026 |
2,92 4,01 |
8,41 12,49 |
11,62 18,12 |
|
||
|
Allstate US0200021014 |
251,64 253,73 |
251,00 252,62 |
-2,09 -0,82 |
15:59:09 21.07.2026 |
25,70 11,89 |
49,58 25,79 |
47,78 24,62 |
|
||
|
Alphabet A US02079K3059 |
350,00 351,99 |
347,59 351,10 |
-1,99 -0,57 |
15:59:41 21.07.2026 |
12,78 3,74 |
24,46 7,41 |
169,40 91,54 |
|
||
|
Alphabet C US02079K1079 |
349,32 351,37 |
346,94 350,68 |
-2,05 -0,58 |
15:59:41 21.07.2026 |
14,41 4,25 |
23,47 7,10 |
167,87 90,28 |
|
||
|
Altria US02209S1033 |
73,59 74,66 |
73,49 74,37 |
-1,07 -1,43 |
15:59:19 21.07.2026 |
8,86 13,81 |
11,27 18,25 |
15,01 25,87 |
|
||
|
Amazon US0231351067 |
247,38 249,99 |
246,75 249,21 |
-2,61 -1,04 |
15:59:41 21.07.2026 |
-0,67 -0,27 |
10,77 4,50 |
23,76 10,51 |
|
||
|
AMD US0079031078 |
526,70 503,57 |
524,03 535,59 |
23,13 4,59 |
15:59:35 21.07.2026 |
222,55 79,94 |
269,11 116,08 |
343,95 219,09 |
|
||
|
Ameren US0236081024 |
109,59 110,42 |
109,42 110,40 |
-0,83 -0,75 |
15:58:08 21.07.2026 |
0,39 0,35 |
9,10 8,75 |
14,40 14,59 |
|
||
|
American Electric Power US0255371017 |
130,00 131,05 |
129,71 130,95 |
-1,05 -0,80 |
15:59:18 21.07.2026 |
-0,53 -0,40 |
13,17 10,98 |
25,73 23,96 |
|
||
|
American Express US0258161092 |
350,98 351,93 |
348,43 353,57 |
-0,95 -0,27 |
15:59:39 21.07.2026 |
29,88 9,01 |
-3,22 -0,88 |
53,62 17,41 |
|
||
|
American International Group US0268747849 |
79,88 79,80 |
79,43 79,96 |
0,08 0,10 |
15:58:23 21.07.2026 |
-0,65 -0,83 |
5,10 6,99 |
-3,18 -3,92 |
|
||
|
American Tower US03027X1000 |
165,26 167,06 |
165,01 166,47 |
-1,80 -1,08 |
15:58:51 21.07.2026 |
-13,44 -7,37 |
-14,65 -7,98 |
-55,85 -24,85 |
|
||
|
American Water Works US0304201033 |
132,29 133,65 |
132,14 133,16 |
-1,36 -1,02 |
15:59:34 21.07.2026 |
2,72 2,07 |
0,99 0,74 |
-8,58 -6,00 |
|
||
|
Ameriprise Financial US03076C1062 |
524,80 526,22 |
523,24 527,90 |
-1,42 -0,27 |
15:59:37 21.07.2026 |
77,01 16,88 |
23,89 4,69 |
-11,34 -2,08 |
|
||
|
Ametek US0311001004 |
235,00 235,21 |
234,03 237,12 |
-0,21 -0,09 |
15:56:09 21.07.2026 |
1,04 0,44 |
21,65 10,04 |
58,79 32,93 |
|
||
|
Amgen US0311621009 |
365,92 364,17 |
362,19 367,12 |
1,75 0,48 |
15:59:20 21.07.2026 |
16,28 4,58 |
41,17 12,46 |
76,82 26,06 |
|
||
|
Amphenol US0320951017 |
153,48 150,51 |
152,98 157,64 |
2,97 1,97 |
15:59:20 21.07.2026 |
2,08 1,38 |
-1,25 -0,81 |
49,80 48,19 |
|
||
|
Analog Devices US0326541051 |
379,09 372,46 |
379,05 387,95 |
6,63 1,78 |
15:59:27 21.07.2026 |
9,08 2,44 |
80,28 26,74 |
138,68 57,34 |
|
||
|
Aon IE00BLP1HW54 |
360,11 362,78 |
358,00 362,56 |
-2,67 -0,74 |
15:58:45 21.07.2026 |
36,83 11,10 |
24,77 7,20 |
12,52 3,52 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
35,30 34,84 |
34,96 35,61 |
0,46 1,32 |
15:59:39 21.07.2026 |
-1,46 -4,09 |
8,50 32,97 |
15,46 82,15 |
|
||
|
Apple US0378331005 |
324,51 326,59 |
322,23 325,60 |
-2,08 -0,64 |
15:59:41 21.07.2026 |
63,03 23,32 |
77,73 30,42 |
122,08 57,81 |
|
||
|
Applied Materials US0382221051 |
560,27 525,70 |
552,00 564,07 |
34,57 6,58 |
15:59:36 21.07.2026 |
163,99 41,31 |
233,92 71,53 |
370,49 194,54 |
|
||
|
AppLovin US03831W1080 |
426,89 424,60 |
418,69 433,64 |
2,29 0,54 |
15:59:27 21.07.2026 |
-42,72 -8,95 |
-134,28 -23,61 |
70,02 19,21 |
|
||
|
Archer Daniels Midland US0394831020 |
86,80 85,67 |
86,11 87,06 |
1,13 1,32 |
15:59:19 21.07.2026 |
15,96 23,81 |
17,82 27,34 |
28,61 52,60 |
|
||
|
Arista Networks US0404132054 |
176,22 169,35 |
172,25 176,32 |
6,87 4,06 |
15:59:27 21.07.2026 |
4,33 2,64 |
38,73 29,83 |
56,78 50,80 |
|
||
|
Arthur J. Gallagher US3635761097 |
252,82 253,66 |
251,97 255,06 |
-0,84 -0,33 |
15:59:04 21.07.2026 |
34,32 15,49 |
-2,59 -1,00 |
-57,21 -18,27 |
|
||
|
Assurant US04621X1081 |
273,94 275,47 |
273,94 275,67 |
-1,53 -0,56 |
15:58:23 21.07.2026 |
47,68 20,93 |
41,44 17,71 |
87,37 46,46 |
|
||
|
AT&T US00206R1023 |
21,84 21,95 |
21,70 22,05 |
-0,12 -0,52 |
15:59:38 21.07.2026 |
-4,53 -17,09 |
-1,51 -6,43 |
-4,96 -18,41 |
|
||
|
Atmos Energy US0495601058 |
175,78 177,33 |
175,78 176,78 |
-1,55 -0,87 |
15:52:34 21.07.2026 |
-8,50 -4,56 |
7,57 4,44 |
21,38 13,65 |
|