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 |
23:05:00 05.05.2026 |
-6,91 -4,50 |
-19,98 -12,00 |
4,44 3,13 |
|
||
|
A.O. Smith US8318652091 |
58,88 58,86 |
58,23 59,16 |
0,02 0,03 |
23:05:00 05.05.2026 |
-12,87 -17,23 |
-4,15 -6,29 |
-6,61 -9,66 |
|
||
|
Abbott Laboratories US0028241000 |
87,17 87,54 |
86,17 87,81 |
-0,37 -0,42 |
23:05:00 05.05.2026 |
-18,62 -17,02 |
-32,83 -26,56 |
-42,03 -31,64 |
|
||
|
AbbVie US00287Y1091 |
206,11 208,16 |
205,89 209,48 |
-2,05 -0,98 |
23:05:00 05.05.2026 |
-14,32 -6,35 |
-6,72 -3,08 |
12,85 6,47 |
|
||
|
Accenture IE00B4BNMY34 |
179,01 180,12 |
173,66 179,68 |
-1,11 -0,62 |
23:05:00 05.05.2026 |
-88,08 -33,01 |
-71,39 -28,54 |
-126,62 -41,47 |
|
||
|
Adobe US00724F1012 |
255,62 253,96 |
248,50 256,61 |
1,66 0,65 |
23:20:00 05.05.2026 |
-47,28 -16,12 |
-94,21 -27,68 |
-134,77 -35,38 |
|
||
|
AES US00130H1059 |
14,37 14,28 |
14,29 14,37 |
0,09 0,63 |
23:05:00 05.05.2026 |
-0,28 -1,90 |
0,58 4,18 |
4,27 41,94 |
|
||
|
Aflac US0010551028 |
114,46 113,33 |
112,74 114,92 |
1,13 1,00 |
23:05:00 05.05.2026 |
1,72 1,54 |
6,48 6,05 |
8,14 7,71 |
|
||
|
Agilent Technologies US00846U1016 |
117,53 112,18 |
114,29 118,86 |
5,35 4,77 |
23:05:00 05.05.2026 |
-19,84 -14,65 |
-30,81 -21,05 |
6,92 6,37 |
|
||
|
Air Products and Chemicals US0091581068 |
303,93 298,35 |
297,48 305,33 |
5,58 1,87 |
23:05:00 05.05.2026 |
29,06 10,72 |
57,46 23,69 |
22,43 8,08 |
|
||
|
Airbnb US0090661010 |
139,73 138,86 |
138,39 140,80 |
0,87 0,63 |
23:20:00 05.05.2026 |
9,05 6,89 |
13,82 10,92 |
15,10 12,05 |
|
||
|
Akamai US00971T1016 |
117,94 105,78 |
107,27 118,15 |
12,16 11,50 |
23:20:00 05.05.2026 |
6,35 6,57 |
27,88 37,12 |
20,44 24,76 |
|
||
|
Albemarle US0126531013 |
194,82 190,69 |
193,51 197,33 |
4,13 2,17 |
23:05:00 05.05.2026 |
31,77 19,26 |
98,47 100,24 |
136,40 226,20 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
43,80 41,14 |
41,33 44,07 |
2,66 6,47 |
23:05:00 05.05.2026 |
-13,64 -25,19 |
-17,71 -30,42 |
-33,96 -45,60 |
|
||
|
Align Technology US0162551016 |
168,71 171,88 |
167,78 172,56 |
-3,17 -1,84 |
23:20:00 05.05.2026 |
12,38 7,57 |
38,13 27,65 |
-3,81 -2,12 |
|
||
|
Allegion IE00BFRT3W74 |
132,29 132,49 |
131,55 133,96 |
-0,20 -0,15 |
23:05:00 05.05.2026 |
-28,04 -16,94 |
-28,29 -17,07 |
-3,45 -2,45 |
|
||
|
Alliant Energy US0188021085 |
73,07 73,68 |
72,81 73,91 |
-0,61 -0,83 |
23:20:00 05.05.2026 |
8,32 12,78 |
6,61 9,89 |
12,26 20,04 |
|
||
|
Allstate US0200021014 |
218,51 219,87 |
217,85 222,04 |
-1,36 -0,62 |
23:05:00 05.05.2026 |
16,50 8,22 |
25,74 13,44 |
17,96 9,01 |
|
||
|
Alphabet A US02079K3059 |
388,43 383,25 |
384,02 392,80 |
5,18 1,35 |
23:20:00 05.05.2026 |
41,11 11,96 |
103,61 36,85 |
220,77 134,59 |
|
||
|
Alphabet C US02079K1079 |
384,27 379,64 |
380,35 388,93 |
4,63 1,22 |
23:20:00 05.05.2026 |
37,04 10,74 |
100,12 35,53 |
216,13 130,35 |
|
||
|
Altria US02209S1033 |
72,79 73,41 |
72,71 73,81 |
-0,62 -0,84 |
23:05:00 05.05.2026 |
10,42 16,74 |
16,27 28,86 |
13,04 21,88 |
|
||
|
Amazon US0231351067 |
273,55 272,05 |
272,39 278,54 |
1,50 0,55 |
23:20:00 05.05.2026 |
22,10 9,10 |
20,84 8,53 |
75,08 39,52 |
|
||
|
AMD US0079031078 |
355,26 341,54 |
344,89 359,54 |
13,72 4,02 |
23:20:00 05.05.2026 |
108,22 43,94 |
98,37 38,41 |
255,69 258,80 |
|
||
|
Ameren US0236081024 |
111,64 112,39 |
111,44 113,21 |
-0,75 -0,67 |
23:05:00 05.05.2026 |
11,25 10,99 |
11,63 11,40 |
14,17 14,24 |
|
||
|
American Electric Power US0255371017 |
137,04 134,66 |
136,25 139,40 |
2,38 1,77 |
23:20:00 05.05.2026 |
18,78 15,87 |
16,85 14,01 |
29,42 27,32 |
|
||
|
American Express US0258161092 |
315,95 319,21 |
314,56 320,28 |
-3,26 -1,02 |
23:05:00 05.05.2026 |
-29,78 -8,44 |
-37,68 -10,45 |
46,20 16,69 |
|
||
|
American International Group US0268747849 |
78,47 77,56 |
77,46 79,13 |
0,91 1,17 |
23:05:00 05.05.2026 |
0,88 1,19 |
-4,16 -5,27 |
-8,86 -10,59 |
|
||
|
American Tower US03027X1000 |
178,12 180,88 |
176,71 180,50 |
-2,76 -1,53 |
23:05:00 05.05.2026 |
9,01 5,19 |
3,73 2,08 |
-40,89 -18,29 |
|
||
|
American Water Works US0304201033 |
126,05 126,85 |
124,94 126,96 |
-0,80 -0,63 |
23:05:00 05.05.2026 |
1,85 1,46 |
-0,01 -0,01 |
-18,69 -12,70 |
|
||
|
Ameriprise Financial US03076C1062 |
474,65 468,59 |
468,22 478,18 |
6,06 1,29 |
23:05:00 05.05.2026 |
-57,39 -10,78 |
22,02 4,86 |
-9,69 -2,00 |
|
||
|
Ametek US0311001004 |
234,54 230,43 |
232,14 236,99 |
4,11 1,78 |
23:05:00 05.05.2026 |
7,78 3,42 |
33,39 16,52 |
65,43 38,47 |
|
||
|
Amgen US0311621009 |
329,59 323,85 |
320,53 329,66 |
5,74 1,77 |
23:20:00 05.05.2026 |
1,57 0,46 |
47,82 16,02 |
65,03 23,12 |
|
||
|
Amphenol US0320951017 |
136,69 141,03 |
135,92 144,07 |
-4,34 -3,08 |
23:05:00 05.05.2026 |
2,34 1,61 |
7,93 5,69 |
66,61 82,58 |
|
||
|
Analog Devices US0326541051 |
404,77 397,02 |
393,28 405,65 |
7,75 1,95 |
23:20:00 05.05.2026 |
85,40 26,95 |
168,13 71,81 |
203,67 102,56 |
|
||
|
Aon IE00BLP1HW54 |
314,55 314,92 |
309,11 314,65 |
-0,37 -0,12 |
23:05:00 05.05.2026 |
-37,96 -10,86 |
-29,03 -8,52 |
-44,60 -12,52 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
41,48 42,02 |
41,18 42,09 |
-0,54 -1,29 |
23:20:00 05.05.2026 |
14,84 57,32 |
18,08 79,82 |
24,27 147,45 |
|
||
|
Apple US0378331005 |
284,18 276,83 |
276,53 284,56 |
7,35 2,66 |
23:20:00 05.05.2026 |
1,34 0,50 |
0,98 0,36 |
66,00 32,14 |
|
||
|
Applied Materials US0382221051 |
410,82 391,38 |
400,25 414,50 |
19,44 4,97 |
23:20:00 05.05.2026 |
66,09 20,12 |
161,39 69,24 |
239,39 154,35 |
|
||
|
AppLovin US03831W1080 |
478,11 475,00 |
469,62 483,29 |
3,11 0,65 |
23:20:00 05.05.2026 |
-36,65 -7,59 |
-190,98 -29,97 |
138,77 45,12 |
|
||
|
Archer Daniels Midland US0394831020 |
79,19 76,27 |
75,77 81,73 |
2,92 3,83 |
23:05:00 05.05.2026 |
6,46 9,49 |
14,01 23,15 |
26,69 55,78 |
|
||
|
Arista Networks US0404132054 |
170,22 172,62 |
169,89 177,22 |
-2,40 -1,39 |
23:05:00 05.05.2026 |
34,34 24,82 |
15,02 9,53 |
81,69 89,75 |
|
||
|
Arthur J. Gallagher US3635761097 |
205,80 207,03 |
204,91 207,06 |
-1,23 -0,59 |
23:05:00 05.05.2026 |
-38,87 -15,85 |
-43,09 -17,27 |
-124,68 -37,66 |
|
||
|
Assurant US04621X1081 |
237,14 229,12 |
229,73 238,19 |
8,02 3,50 |
23:05:00 05.05.2026 |
-4,12 -1,71 |
24,55 11,60 |
39,25 19,92 |
|
||
|
AT&T US00206R1023 |
25,90 26,10 |
25,86 26,13 |
-0,20 -0,77 |
23:05:00 05.05.2026 |
-0,17 -0,65 |
1,38 5,58 |
-1,48 -5,36 |
|
||
|
Atmos Energy US0495601058 |
187,25 187,77 |
186,48 188,83 |
-0,52 -0,28 |
23:05:00 05.05.2026 |
23,46 14,09 |
18,26 10,63 |
28,48 17,63 |
|