S&P 500
|
6 800,26
|
-16,25
|
-0,24 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
163,20 165,70 |
162,87 166,77 |
-2,50 -1,51 |
22:15:00 16.12.2025 |
12,24 7,81 |
26,58 18,68 |
38,98 30,00 |
 |
||
|
A.O. Smith US8318652091 |
67,94 68,82 |
67,62 68,92 |
-0,88 -1,28 |
22:15:00 16.12.2025 |
-4,53 -6,18 |
4,91 7,69 |
-3,77 -5,20 |
|
||
|
Abbott Laboratories US0028241000 |
126,86 128,47 |
126,31 128,54 |
-1,61 -1,25 |
22:15:00 16.12.2025 |
-5,87 -4,47 |
-10,16 -7,49 |
12,08 10,65 |
|
||
|
AbbVie US00287Y1091 |
223,67 227,45 |
222,00 226,27 |
-3,78 -1,66 |
22:15:00 16.12.2025 |
5,71 2,62 |
32,24 16,87 |
49,95 28,81 |
|
||
|
Accenture IE00B4BNMY34 |
272,04 274,66 |
270,87 280,22 |
-2,62 -0,95 |
22:15:00 16.12.2025 |
33,69 14,16 |
-40,15 -12,88 |
-87,12 -24,29 |
|
||
|
Adobe US00724F1012 |
347,89 351,15 |
345,49 355,86 |
-3,26 -0,93 |
02:00:00 17.12.2025 |
9,33 2,69 |
-35,25 -9,00 |
-109,26 -23,46 |
|
||
|
AES US00130H1059 |
13,62 13,86 |
13,53 13,85 |
-0,24 -1,73 |
22:15:00 16.12.2025 |
0,80 6,14 |
2,39 20,89 |
0,48 3,60 |
|
||
|
Aflac US0010551028 |
109,49 111,50 |
109,16 111,67 |
-2,01 -1,80 |
22:15:00 16.12.2025 |
1,64 1,51 |
7,87 7,70 |
5,53 5,29 |
|
||
|
Agilent Technologies US00846U1016 |
139,19 140,60 |
138,05 140,48 |
-1,41 -1,00 |
22:15:00 16.12.2025 |
14,05 11,18 |
22,60 19,30 |
0,68 0,49 |
|
||
|
Air Products and Chemicals US0091581068 |
242,25 245,01 |
239,00 245,19 |
-2,76 -1,13 |
22:15:00 16.12.2025 |
-46,52 -16,07 |
-37,37 -13,33 |
-69,30 -22,19 |
|
||
|
Airbnb US0090661010 |
132,01 131,81 |
131,19 133,01 |
0,20 0,15 |
02:00:00 17.12.2025 |
8,02 6,66 |
-7,15 -5,28 |
-2,56 -1,95 |
|
||
|
Akamai US00971T1016 |
87,74 86,53 |
85,82 87,91 |
1,21 1,40 |
02:00:00 17.12.2025 |
9,42 12,32 |
8,85 11,49 |
-13,36 -13,46 |
|
||
|
Albemarle US0126531013 |
131,07 132,22 |
130,43 134,31 |
-1,15 -0,87 |
22:15:00 16.12.2025 |
51,70 63,80 |
72,02 118,61 |
33,36 33,57 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
46,97 47,41 |
45,74 47,77 |
-0,44 -0,93 |
22:15:00 16.12.2025 |
-38,93 -45,49 |
-25,47 -35,32 |
-56,02 -54,57 |
|
||
|
Align Technology US0162551016 |
162,89 162,73 |
161,40 164,09 |
0,16 0,10 |
02:00:00 17.12.2025 |
34,37 26,22 |
-12,42 -6,98 |
-69,96 -29,72 |
|
||
|
Allegion IE00BFRT3W74 |
159,67 163,06 |
158,62 162,39 |
-3,39 -2,08 |
22:15:00 16.12.2025 |
-15,37 -8,72 |
25,53 18,87 |
22,00 15,85 |
|
||
|
Alliant Energy US0188021085 |
65,26 65,63 |
65,01 65,84 |
-0,37 -0,56 |
02:00:00 17.12.2025 |
0,60 0,93 |
4,25 6,96 |
4,88 8,07 |
|
||
|
Allstate US0200021014 |
209,51 211,94 |
208,46 212,43 |
-2,43 -1,15 |
22:15:00 16.12.2025 |
10,29 5,23 |
8,26 4,15 |
10,92 5,56 |
|
||
|
Alphabet A US02079K3059 |
306,57 308,22 |
302,59 310,77 |
-1,65 -0,54 |
02:00:00 17.12.2025 |
57,68 22,92 |
134,62 77,07 |
119,47 62,94 |
|
||
|
Alphabet C US02079K1079 |
307,73 309,32 |
303,86 311,84 |
-1,59 -0,51 |
02:00:00 17.12.2025 |
58,76 23,34 |
134,64 76,55 |
119,14 62,25 |
|
||
|
Altria US02209S1033 |
59,33 59,09 |
58,94 59,47 |
0,24 0,41 |
22:15:00 16.12.2025 |
-6,14 -9,46 |
-1,06 -1,77 |
3,83 6,97 |
|
||
|
Amazon US0231351067 |
222,56 222,54 |
221,14 223,65 |
0,02 0,01 |
02:00:00 17.12.2025 |
-5,24 -2,26 |
14,09 6,64 |
-1,27 -0,56 |
|
||
|
Amcor JE00BJ1F3079 |
8,32 8,25 |
8,25 8,45 |
0,07 0,85 |
22:15:00 16.12.2025 |
-0,05 -0,60 |
-0,87 -9,56 |
-1,67 -16,87 |
|
||
|
AMD US0079031078 |
209,17 207,58 |
205,14 210,21 |
1,59 0,77 |
02:00:00 17.12.2025 |
49,62 30,79 |
94,62 81,46 |
83,87 66,09 |
|
||
|
Ameren US0236081024 |
97,99 98,87 |
97,89 99,17 |
-0,88 -0,89 |
22:15:00 16.12.2025 |
-3,20 -3,19 |
1,57 1,64 |
7,43 8,27 |
|
||
|
American Electric Power US0255371017 |
114,57 115,77 |
114,00 116,11 |
-1,20 -1,04 |
02:00:00 17.12.2025 |
5,04 4,62 |
11,23 10,91 |
21,42 23,10 |
|
||
|
American Express US0258161092 |
380,75 382,57 |
378,91 384,74 |
-1,82 -0,48 |
22:15:00 16.12.2025 |
55,30 16,90 |
94,77 32,93 |
80,42 26,62 |
|
||
|
American International Group US0268747849 |
84,54 86,30 |
84,33 86,35 |
-1,76 -2,04 |
22:15:00 16.12.2025 |
7,87 10,22 |
0,29 0,34 |
12,03 16,51 |
|
||
|
American Tower US03027X1000 |
179,13 180,26 |
178,72 180,98 |
-1,13 -0,63 |
22:15:00 16.12.2025 |
-11,80 -6,13 |
-34,10 -15,88 |
-16,46 -8,35 |
|
||
|
American Water Works US0304201033 |
132,72 134,13 |
131,99 135,52 |
-1,41 -1,05 |
22:15:00 16.12.2025 |
-6,03 -4,38 |
-9,89 -6,99 |
1,96 1,51 |
|
||
|
Ameriprise Financial US03076C1062 |
486,60 491,49 |
485,29 494,58 |
-4,89 -0,99 |
22:15:00 16.12.2025 |
5,98 1,23 |
-8,05 -1,60 |
-56,13 -10,21 |
|
||
|
Ametek US0311001004 |
201,78 203,19 |
200,94 203,77 |
-1,41 -0,69 |
22:15:00 16.12.2025 |
12,18 6,43 |
24,78 14,00 |
14,36 7,66 |
|
||
|
Amgen US0311621009 |
326,74 325,31 |
323,03 327,32 |
1,43 0,44 |
02:00:00 17.12.2025 |
43,34 15,79 |
22,52 7,63 |
47,12 17,41 |
|
||
|
Amphenol US0320951017 |
129,13 129,90 |
128,00 130,30 |
-0,77 -0,59 |
22:15:00 16.12.2025 |
10,00 8,39 |
36,75 39,73 |
55,61 75,53 |
|
||
|
Analog Devices US0326541051 |
278,40 280,44 |
277,74 281,78 |
-2,04 -0,73 |
02:00:00 17.12.2025 |
34,41 14,05 |
54,29 24,13 |
62,71 28,95 |
|
||
|
Aon IE00BLP1HW54 |
351,80 354,10 |
351,09 354,00 |
-2,30 -0,65 |
22:15:00 16.12.2025 |
-10,01 -2,75 |
0,79 0,22 |
-7,40 -2,05 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
23,96 25,27 |
23,75 25,04 |
-1,31 -5,18 |
02:00:00 17.12.2025 |
3,02 13,18 |
4,92 23,42 |
3,07 13,43 |
|
||
|
Apple US0378331005 |
274,61 274,11 |
271,80 275,50 |
0,50 0,18 |
02:00:00 17.12.2025 |
41,58 17,57 |
81,83 41,65 |
30,15 12,15 |
|
||
|
Applied Materials US0382221051 |
258,84 261,27 |
255,53 261,52 |
-2,43 -0,93 |
02:00:00 17.12.2025 |
88,28 51,65 |
88,62 51,95 |
89,86 53,06 |
|
||
|
AppLovin US03831W1080 |
677,30 675,17 |
655,00 682,22 |
2,14 0,32 |
02:00:00 17.12.2025 |
77,53 13,07 |
306,18 84,00 |
346,20 106,70 |
|
||
|
Archer Daniels Midland US0394831020 |
57,98 60,20 |
57,90 59,60 |
-2,22 -3,69 |
22:15:00 16.12.2025 |
-0,52 -0,86 |
8,01 15,40 |
7,61 14,52 |
|
||
|
Arthur J. Gallagher US3635761097 |
251,98 256,19 |
249,57 256,67 |
-4,21 -1,64 |
22:15:00 16.12.2025 |
-34,02 -11,76 |
-61,26 -19,35 |
-29,21 -10,26 |
|
||
|
Assurant US04621X1081 |
233,32 233,26 |
232,36 234,35 |
0,06 0,03 |
22:15:00 16.12.2025 |
20,81 9,98 |
31,13 15,71 |
11,47 5,27 |
|
||
|
AT&T US00206R1023 |
24,07 24,31 |
24,02 24,39 |
-0,24 -0,99 |
22:15:00 16.12.2025 |
-5,04 -17,02 |
-3,61 -12,81 |
0,95 4,02 |
|
||
|
Atmos Energy US0495601058 |
168,00 170,75 |
167,92 170,37 |
-2,75 -1,61 |
22:15:00 16.12.2025 |
2,56 1,54 |
15,38 10,05 |
27,79 19,77 |
|
ETF-Sparplan
Oskar ist der einfache und intelligente ETF-Sparplan. Er übernimmt die ETF-Auswahl, ist steuersmart, transparent und kostengünstig.