S&P 500
|
7 259,22
|
58,47
|
0,81 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
142,82 141,56 |
142,32 144,28 |
1,26 0,89 |
02:04:00 06.05.2026 |
-21,29 -13,00 |
-18,09 -11,26 |
0,42 0,30 |
|
||
|
A.O. Smith US8318652091 |
58,88 58,86 |
58,23 59,16 |
0,02 0,03 |
02:04:00 06.05.2026 |
-18,02 -22,99 |
-4,80 -7,37 |
-8,10 -11,83 |
|
||
|
Abbott Laboratories US0028241000 |
87,17 87,54 |
86,17 87,81 |
-0,37 -0,42 |
02:04:00 06.05.2026 |
-18,74 -17,32 |
-36,34 -28,89 |
-43,36 -32,65 |
|
||
|
AbbVie US00287Y1091 |
206,11 208,16 |
205,89 209,48 |
-2,05 -0,98 |
02:04:00 06.05.2026 |
-10,51 -4,84 |
-9,29 -4,30 |
8,13 4,10 |
|
||
|
Accenture IE00B4BNMY34 |
179,01 180,12 |
173,66 179,68 |
-1,11 -0,62 |
02:04:00 06.05.2026 |
-61,82 -25,58 |
-63,07 -25,97 |
-125,50 -41,10 |
|
||
|
Adobe US00724F1012 |
255,62 253,96 |
248,50 256,61 |
1,66 0,65 |
02:00:00 06.05.2026 |
-29,00 -10,37 |
-84,64 -25,24 |
-130,16 -34,17 |
|
||
|
AES US00130H1059 |
14,37 14,28 |
14,29 14,37 |
0,09 0,63 |
02:04:00 06.05.2026 |
-1,47 -9,33 |
0,84 6,25 |
4,10 40,28 |
|
||
|
Aflac US0010551028 |
114,46 113,33 |
112,74 114,92 |
1,13 1,00 |
02:04:00 06.05.2026 |
-0,74 -0,65 |
4,07 3,74 |
7,35 6,96 |
|
||
|
Agilent Technologies US00846U1016 |
117,53 112,18 |
114,29 118,86 |
5,35 4,77 |
02:04:00 06.05.2026 |
-18,46 -13,88 |
-31,56 -21,60 |
5,89 5,42 |
|
||
|
Air Products and Chemicals US0091581068 |
303,93 298,35 |
297,48 305,33 |
5,58 1,87 |
02:04:00 06.05.2026 |
14,48 5,05 |
60,30 25,04 |
23,45 8,45 |
|
||
|
Airbnb US0090661010 |
139,73 138,86 |
138,39 140,80 |
0,87 0,63 |
02:00:00 06.05.2026 |
17,05 13,68 |
19,31 15,78 |
16,40 13,09 |
|
||
|
Akamai US00971T1016 |
117,94 105,78 |
107,27 118,15 |
12,16 11,50 |
02:00:00 06.05.2026 |
11,95 13,00 |
31,90 44,32 |
21,33 25,84 |
|
||
|
Albemarle US0126531013 |
194,82 190,69 |
193,51 197,33 |
4,13 2,17 |
02:04:00 06.05.2026 |
25,22 14,95 |
105,43 119,20 |
133,58 221,53 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
43,80 41,14 |
41,33 44,07 |
2,66 6,47 |
02:04:00 06.05.2026 |
-13,92 -25,17 |
-12,60 -23,34 |
-33,08 -44,42 |
|
||
|
Align Technology US0162551016 |
168,71 171,88 |
167,78 172,56 |
-3,17 -1,84 |
02:00:00 06.05.2026 |
17,61 10,92 |
43,24 31,87 |
-0,91 -0,51 |
|
||
|
Allegion IE00BFRT3W74 |
132,29 132,49 |
131,55 133,96 |
-0,20 -0,15 |
02:04:00 06.05.2026 |
-37,55 -21,70 |
-30,06 -18,16 |
-5,44 -3,86 |
|
||
|
Alliant Energy US0188021085 |
73,07 73,68 |
72,81 73,91 |
-0,61 -0,83 |
02:00:00 06.05.2026 |
7,31 10,95 |
7,47 11,22 |
12,89 21,07 |
|
||
|
Allstate US0200021014 |
218,51 219,87 |
217,85 222,04 |
-1,36 -0,62 |
02:04:00 06.05.2026 |
9,47 4,57 |
21,33 10,92 |
17,29 8,68 |
|
||
|
Alphabet A US02079K3059 |
388,43 383,25 |
384,02 392,80 |
5,18 1,35 |
02:00:00 06.05.2026 |
52,65 15,81 |
108,15 38,97 |
221,66 135,13 |
|
||
|
Alphabet C US02079K1079 |
384,27 379,64 |
380,35 388,93 |
4,63 1,22 |
02:00:00 06.05.2026 |
49,88 14,96 |
105,16 37,82 |
217,41 131,12 |
|
||
|
Altria US02209S1033 |
72,79 73,41 |
72,71 73,81 |
-0,62 -0,84 |
02:04:00 06.05.2026 |
9,39 14,41 |
17,24 30,08 |
14,94 25,06 |
|
||
|
Amazon US0231351067 |
273,55 272,05 |
272,39 278,54 |
1,50 0,55 |
02:00:00 06.05.2026 |
35,27 15,14 |
18,94 7,60 |
78,28 41,20 |
|
||
|
AMD US0079031078 |
355,26 341,54 |
344,89 359,54 |
13,72 4,02 |
02:00:00 06.05.2026 |
160,35 80,10 |
110,49 44,19 |
261,74 264,92 |
|
||
|
Ameren US0236081024 |
111,64 112,39 |
111,44 113,21 |
-0,75 -0,67 |
02:04:00 06.05.2026 |
8,81 8,41 |
11,65 11,43 |
14,08 14,15 |
|
||
|
American Electric Power US0255371017 |
137,04 134,66 |
136,25 139,40 |
2,38 1,77 |
02:00:00 06.05.2026 |
16,93 14,11 |
16,61 13,81 |
29,22 27,13 |
|
||
|
American Express US0258161092 |
315,95 319,21 |
314,56 320,28 |
-3,26 -1,02 |
02:04:00 06.05.2026 |
-33,99 -9,61 |
-40,81 -11,32 |
42,83 15,47 |
|
||
|
American International Group US0268747849 |
78,47 77,56 |
77,46 79,13 |
0,91 1,17 |
02:04:00 06.05.2026 |
2,40 3,14 |
-1,94 -2,40 |
-4,89 -5,85 |
|
||
|
American Tower US03027X1000 |
178,12 180,88 |
176,71 180,50 |
-2,76 -1,53 |
02:04:00 06.05.2026 |
5,06 2,87 |
1,26 0,70 |
-41,99 -18,78 |
|
||
|
American Water Works US0304201033 |
126,05 126,85 |
124,94 126,96 |
-0,80 -0,63 |
02:04:00 06.05.2026 |
3,08 2,48 |
-0,70 -0,55 |
-19,73 -13,41 |
|
||
|
Ameriprise Financial US03076C1062 |
474,65 468,59 |
468,22 478,18 |
6,06 1,29 |
02:04:00 06.05.2026 |
-78,31 -14,36 |
15,19 3,36 |
-17,29 -3,57 |
|
||
|
Ametek US0311001004 |
234,54 230,43 |
232,14 236,99 |
4,11 1,78 |
02:04:00 06.05.2026 |
2,65 1,16 |
32,42 16,37 |
60,41 35,52 |
|
||
|
Amgen US0311621009 |
329,59 323,85 |
320,53 329,66 |
5,74 1,77 |
02:00:00 06.05.2026 |
-36,38 -9,93 |
33,12 11,16 |
48,60 17,28 |
|
||
|
Amphenol US0320951017 |
136,69 141,03 |
135,92 144,07 |
-4,34 -3,08 |
02:04:00 06.05.2026 |
12,30 9,46 |
5,60 4,10 |
61,64 76,42 |
|
||
|
Analog Devices US0326541051 |
404,77 397,02 |
393,28 405,65 |
7,75 1,95 |
02:00:00 06.05.2026 |
77,25 24,11 |
168,31 73,38 |
199,10 100,26 |
|
||
|
Aon IE00BLP1HW54 |
314,55 314,92 |
309,11 314,65 |
-0,37 -0,12 |
02:04:00 06.05.2026 |
-38,70 -11,05 |
-32,70 -9,50 |
-44,74 -12,56 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
41,48 42,02 |
41,18 42,09 |
-0,54 -1,29 |
02:00:00 06.05.2026 |
12,75 46,57 |
18,04 81,67 |
23,67 143,80 |
|
||
|
Apple US0378331005 |
284,18 276,83 |
276,53 284,56 |
7,35 2,66 |
02:00:00 06.05.2026 |
3,65 1,32 |
10,10 3,74 |
74,79 36,42 |
|
||
|
Applied Materials US0382221051 |
410,82 391,38 |
400,25 414,50 |
19,44 4,97 |
02:00:00 06.05.2026 |
91,48 30,74 |
158,89 69,03 |
233,98 150,86 |
|
||
|
AppLovin US03831W1080 |
478,11 475,00 |
469,62 483,29 |
3,11 0,65 |
02:00:00 06.05.2026 |
72,66 18,76 |
-148,68 -24,43 |
152,42 49,55 |
|
||
|
Archer Daniels Midland US0394831020 |
79,19 76,27 |
75,77 81,73 |
2,92 3,83 |
02:04:00 06.05.2026 |
7,60 11,29 |
14,82 24,65 |
27,09 56,61 |
|
||
|
Arista Networks US0404132054 |
170,22 172,62 |
169,89 177,22 |
-2,40 -1,39 |
02:04:00 06.05.2026 |
42,42 32,56 |
19,15 12,47 |
81,68 89,74 |
|
||
|
Arthur J. Gallagher US3635761097 |
205,80 207,03 |
204,91 207,06 |
-1,23 -0,59 |
02:04:00 06.05.2026 |
-41,44 -16,61 |
-43,59 -17,32 |
-122,97 -37,14 |
|
||
|
Assurant US04621X1081 |
237,14 229,12 |
229,73 238,19 |
8,02 3,50 |
02:04:00 06.05.2026 |
-9,80 -4,06 |
16,91 7,88 |
34,49 17,51 |
|
||
|
AT&T US00206R1023 |
25,90 26,10 |
25,86 26,13 |
-0,20 -0,77 |
02:04:00 06.05.2026 |
-1,10 -4,04 |
1,68 6,87 |
-1,49 -5,40 |
|
||
|
Atmos Energy US0495601058 |
187,25 187,77 |
186,48 188,83 |
-0,52 -0,28 |
02:04:00 06.05.2026 |
16,71 9,72 |
14,59 8,39 |
27,04 16,74 |
|