S&P 500
|
7 599,96
|
19,90
|
0,26 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
150,93 153,13 |
148,43 151,03 |
-2,20 -1,44 |
02:04:00 02.06.2026 |
-10,15 -6,14 |
-16,88 -9,81 |
6,51 4,38 |
|
||
|
A.O. Smith US8318652091 |
55,78 56,72 |
55,44 56,77 |
-0,94 -1,66 |
02:04:00 02.06.2026 |
-19,99 -25,63 |
-7,97 -12,08 |
-6,22 -9,68 |
|
||
|
Abbott Laboratories US0028241000 |
87,78 85,60 |
85,60 87,93 |
2,18 2,55 |
02:04:00 02.06.2026 |
-30,67 -26,36 |
-43,22 -33,53 |
-46,34 -35,10 |
|
||
|
AbbVie US00287Y1091 |
212,93 217,72 |
211,55 215,64 |
-4,79 -2,20 |
02:04:00 02.06.2026 |
-16,68 -7,19 |
-12,30 -5,40 |
32,31 17,65 |
|
||
|
Accenture IE00B4BNMY34 |
196,59 187,07 |
188,99 197,97 |
9,52 5,09 |
02:04:00 02.06.2026 |
-32,36 -15,50 |
-73,64 -29,46 |
-139,63 -44,19 |
|
||
|
Adobe US00724F1012 |
274,03 259,21 |
262,30 275,44 |
14,82 5,72 |
02:00:00 02.06.2026 |
-24,17 -9,21 |
-81,89 -25,58 |
-173,99 -42,21 |
|
||
|
AES US00130H1059 |
14,70 14,67 |
14,67 14,74 |
0,03 0,20 |
02:04:00 02.06.2026 |
-2,60 -15,05 |
0,62 4,41 |
4,98 51,34 |
|
||
|
Aflac US0010551028 |
112,11 112,42 |
111,82 113,05 |
-0,31 -0,28 |
02:04:00 02.06.2026 |
1,92 1,70 |
4,54 4,12 |
12,86 12,61 |
|
||
|
Agilent Technologies US00846U1016 |
135,98 135,53 |
133,02 137,02 |
0,45 0,33 |
02:04:00 02.06.2026 |
-5,54 -4,56 |
-37,66 -24,53 |
4,96 4,47 |
|
||
|
Air Products and Chemicals US0091581068 |
278,89 278,62 |
275,27 279,49 |
0,27 0,10 |
02:04:00 02.06.2026 |
10,06 3,65 |
24,68 9,45 |
13,97 5,14 |
|
||
|
Airbnb US0090661010 |
137,87 133,31 |
132,11 138,03 |
4,56 3,42 |
02:00:00 02.06.2026 |
-3,01 -2,23 |
15,11 12,92 |
3,43 2,67 |
|
||
|
Akamai US00971T1016 |
154,01 149,54 |
150,13 156,27 |
4,47 2,99 |
02:00:00 02.06.2026 |
46,04 46,79 |
54,91 61,34 |
68,01 89,00 |
|
||
|
Albemarle US0126531013 |
171,13 176,42 |
170,01 175,80 |
-5,29 -3,00 |
02:04:00 02.06.2026 |
-1,20 -0,67 |
47,48 36,53 |
119,42 205,72 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
48,63 49,68 |
48,60 49,70 |
-1,05 -2,11 |
02:04:00 02.06.2026 |
-4,11 -7,61 |
-3,74 -6,97 |
-19,74 -28,33 |
|
||
|
Align Technology US0162551016 |
169,77 174,95 |
169,33 173,03 |
-5,18 -2,96 |
02:00:00 02.06.2026 |
-27,22 -14,32 |
15,69 10,66 |
-17,23 -9,57 |
|
||
|
Allegion IE00BFRT3W74 |
130,20 130,07 |
127,25 130,27 |
0,13 0,10 |
02:04:00 02.06.2026 |
-29,93 -18,57 |
-34,81 -20,97 |
-11,88 -8,30 |
|
||
|
Alliant Energy US0188021085 |
69,57 71,61 |
69,57 71,08 |
-2,04 -2,85 |
02:00:00 02.06.2026 |
1,41 1,95 |
4,28 6,16 |
12,39 20,19 |
|
||
|
Allstate US0200021014 |
207,21 206,09 |
202,88 208,01 |
1,12 0,54 |
02:04:00 02.06.2026 |
-5,67 -2,64 |
-4,13 -1,94 |
3,92 1,91 |
|
||
|
Alphabet A US02079K3059 |
376,37 380,34 |
373,52 378,54 |
-3,97 -1,04 |
02:00:00 02.06.2026 |
77,07 24,72 |
68,65 21,44 |
216,47 125,59 |
|
||
|
Alphabet C US02079K1079 |
372,58 376,43 |
369,78 374,60 |
-3,85 -1,02 |
02:00:00 02.06.2026 |
73,40 23,57 |
64,71 20,21 |
211,45 121,96 |
|
||
|
Altria US02209S1033 |
68,65 69,58 |
68,44 70,00 |
-0,93 -1,34 |
02:04:00 02.06.2026 |
3,07 4,45 |
13,10 22,20 |
12,63 21,23 |
|
||
|
Amazon US0231351067 |
261,26 270,64 |
260,71 266,34 |
-9,38 -3,47 |
02:00:00 02.06.2026 |
61,85 29,45 |
38,63 16,56 |
67,13 32,79 |
|
||
|
AMD US0079031078 |
510,13 516,10 |
486,80 517,40 |
-5,97 -1,16 |
02:00:00 02.06.2026 |
295,33 147,51 |
278,01 127,80 |
382,68 339,07 |
|
||
|
Ameren US0236081024 |
105,09 107,97 |
105,06 106,96 |
-2,88 -2,67 |
02:04:00 02.06.2026 |
-2,16 -1,91 |
4,77 4,49 |
15,80 16,58 |
|
||
|
American Electric Power US0255371017 |
123,79 126,67 |
123,74 125,62 |
-2,88 -2,27 |
02:00:00 02.06.2026 |
-4,25 -3,18 |
5,80 4,69 |
27,89 27,43 |
|
||
|
American Express US0258161092 |
313,54 316,47 |
310,60 314,67 |
-2,93 -0,93 |
02:04:00 02.06.2026 |
3,64 1,18 |
-52,73 -14,44 |
19,18 6,54 |
|
||
|
American International Group US0268747849 |
73,45 74,23 |
73,42 74,31 |
-0,78 -1,05 |
02:04:00 02.06.2026 |
-5,22 -6,49 |
-0,89 -1,17 |
-7,47 -9,03 |
|
||
|
American Tower US03027X1000 |
187,53 186,96 |
184,82 187,90 |
0,57 0,30 |
02:04:00 02.06.2026 |
-6,88 -3,59 |
3,71 2,05 |
-27,48 -12,93 |
|
||
|
American Water Works US0304201033 |
121,13 123,27 |
120,63 123,28 |
-2,14 -1,74 |
02:04:00 02.06.2026 |
-12,25 -9,01 |
-6,29 -4,84 |
-17,09 -12,13 |
|
||
|
Ameriprise Financial US03076C1062 |
447,15 445,71 |
442,00 453,66 |
1,44 0,32 |
02:04:00 02.06.2026 |
-26,95 -5,73 |
-12,57 -2,76 |
-66,93 -13,12 |
|
||
|
Ametek US0311001004 |
223,36 225,85 |
220,33 224,69 |
-2,49 -1,10 |
02:04:00 02.06.2026 |
-12,84 -5,37 |
28,49 14,40 |
47,41 26,49 |
|
||
|
Amgen US0311621009 |
329,13 336,79 |
326,39 333,27 |
-7,66 -2,27 |
02:00:00 02.06.2026 |
-52,10 -13,42 |
-9,40 -2,72 |
57,66 20,71 |
|
||
|
Amphenol US0320951017 |
146,34 148,76 |
144,23 148,54 |
-2,42 -1,63 |
02:04:00 02.06.2026 |
-5,82 -3,98 |
-0,66 -0,47 |
52,11 59,13 |
|
||
|
Analog Devices US0326541051 |
402,69 413,85 |
400,00 409,89 |
-11,16 -2,70 |
02:00:00 02.06.2026 |
61,09 17,17 |
151,54 57,11 |
201,26 93,34 |
|
||
|
Aon IE00BLP1HW54 |
320,41 316,06 |
313,78 321,40 |
4,35 1,38 |
02:04:00 02.06.2026 |
-16,93 -5,05 |
-35,38 -10,00 |
-42,78 -11,84 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
37,75 36,43 |
37,40 38,42 |
1,32 3,62 |
02:00:00 02.06.2026 |
6,25 20,58 |
11,65 46,66 |
19,44 113,15 |
|
||
|
Apple US0378331005 |
306,31 312,06 |
305,03 310,93 |
-5,75 -1,84 |
02:00:00 02.06.2026 |
46,67 17,67 |
32,00 11,48 |
110,43 55,10 |
|
||
|
Applied Materials US0382221051 |
458,17 450,06 |
438,22 463,74 |
8,11 1,80 |
02:00:00 02.06.2026 |
75,95 20,40 |
196,00 77,70 |
286,66 177,40 |
|
||
|
AppLovin US03831W1080 |
613,70 613,09 |
584,91 620,09 |
0,61 0,10 |
02:00:00 02.06.2026 |
133,06 30,60 |
-31,65 -5,28 |
177,57 45,50 |
|
||
|
Archer Daniels Midland US0394831020 |
82,62 79,78 |
79,72 82,80 |
2,84 3,56 |
02:04:00 02.06.2026 |
10,51 15,22 |
18,81 30,97 |
31,20 64,53 |
|
||
|
Arista Networks US0404132054 |
170,68 159,47 |
161,45 172,29 |
11,21 7,03 |
02:04:00 02.06.2026 |
20,81 15,59 |
23,63 18,08 |
61,52 66,30 |
|
||
|
Arthur J. Gallagher US3635761097 |
206,10 201,11 |
200,57 206,21 |
4,99 2,48 |
02:04:00 02.06.2026 |
-25,35 -11,11 |
-44,77 -18,08 |
-136,95 -40,30 |
|
||
|
Assurant US04621X1081 |
248,77 248,87 |
246,78 249,42 |
-0,10 -0,04 |
02:04:00 02.06.2026 |
22,47 9,79 |
23,90 10,48 |
54,12 27,34 |
|
||
|
AT&T US00206R1023 |
24,55 24,80 |
24,49 24,90 |
-0,25 -1,01 |
02:04:00 02.06.2026 |
-3,12 -11,14 |
-1,13 -4,34 |
-2,61 -9,49 |
|
||
|
Atmos Energy US0495601058 |
167,15 169,13 |
167,11 169,06 |
-1,98 -1,17 |
02:04:00 02.06.2026 |
-10,55 -5,65 |
-0,13 -0,07 |
22,52 14,65 |
|