S&P 500
|
7 798,99
|
50,49
|
0,65 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
182,65 183,78 |
180,61 184,58 |
-1,13 -0,61 |
02:04:00 14.08.2026 |
39,92 27,88 |
8,52 4,88 |
25,28 16,02 |
|
||
|
A.O. Smith US8318652091 |
62,50 62,59 |
62,04 62,97 |
-0,09 -0,14 |
02:04:00 14.08.2026 |
5,58 9,61 |
-15,95 -20,03 |
-7,66 -10,74 |
|
||
|
Abbott Laboratories US0028241000 |
111,27 110,91 |
110,47 112,40 |
0,36 0,32 |
02:04:00 14.08.2026 |
25,37 30,08 |
-1,75 -1,57 |
-21,30 -16,26 |
|
||
|
AbbVie US00287Y1091 |
250,82 248,76 |
249,37 255,00 |
2,06 0,83 |
02:04:00 14.08.2026 |
42,23 20,32 |
22,59 9,93 |
51,45 25,90 |
|
||
|
Accenture IE00B4BNMY34 |
178,49 180,14 |
177,12 185,68 |
-1,65 -0,92 |
02:04:00 14.08.2026 |
10,05 5,92 |
-42,23 -19,02 |
-58,05 -24,40 |
|
||
|
Adobe US00724F1012 |
270,49 258,75 |
255,86 271,88 |
11,74 4,54 |
02:00:00 14.08.2026 |
22,88 9,50 |
1,21 0,46 |
-74,72 -22,08 |
|
||
|
AES US00130H1059 |
14,73 14,71 |
14,71 14,75 |
0,02 0,14 |
02:04:00 14.08.2026 |
0,28 1,94 |
-1,50 -9,26 |
1,79 13,87 |
|
||
|
Aflac US0010551028 |
121,10 120,73 |
120,70 121,89 |
0,37 0,31 |
02:04:00 14.08.2026 |
4,91 4,23 |
5,19 4,48 |
17,52 16,92 |
|
||
|
Agilent Technologies US00846U1016 |
149,29 148,24 |
146,79 149,54 |
1,05 0,71 |
02:04:00 14.08.2026 |
36,59 32,41 |
24,61 19,71 |
32,17 27,42 |
|
||
|
Air Products and Chemicals US0091581068 |
305,52 304,07 |
303,71 307,20 |
1,45 0,48 |
02:04:00 14.08.2026 |
5,71 1,88 |
17,81 6,11 |
20,04 6,93 |
|
||
|
Airbnb US0090661010 |
185,13 180,10 |
179,61 185,33 |
5,04 2,80 |
02:00:00 14.08.2026 |
49,50 36,54 |
69,02 59,52 |
63,37 52,11 |
|
||
|
Akamai US00971T1016 |
125,29 122,78 |
123,50 126,99 |
2,51 2,04 |
02:00:00 14.08.2026 |
-32,89 -21,99 |
12,06 11,53 |
44,70 62,11 |
|
||
|
Albemarle US0126531013 |
130,48 128,34 |
127,12 133,67 |
2,14 1,67 |
02:04:00 14.08.2026 |
-76,16 -37,06 |
-29,57 -18,61 |
51,38 65,89 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
48,42 48,06 |
47,85 48,77 |
0,36 0,75 |
02:04:00 14.08.2026 |
1,62 3,48 |
-2,28 -4,52 |
-25,57 -34,70 |
|
||
|
Align Technology US0162551016 |
176,20 174,02 |
172,85 176,48 |
2,19 1,26 |
02:00:00 14.08.2026 |
7,17 4,32 |
-10,90 -5,93 |
32,47 23,11 |
|
||
|
Allegion IE00BFRT3W74 |
166,44 166,11 |
163,12 167,44 |
0,33 0,20 |
02:04:00 14.08.2026 |
37,14 28,29 |
-9,76 -5,48 |
2,01 1,21 |
|
||
|
Alliant Energy US0188021085 |
70,20 70,24 |
70,15 70,77 |
-0,04 -0,06 |
02:00:00 14.08.2026 |
-4,01 -5,52 |
-1,10 -1,58 |
3,78 5,83 |
|
||
|
Allstate US0200021014 |
260,48 255,84 |
255,64 261,22 |
4,64 1,81 |
02:04:00 14.08.2026 |
46,76 21,70 |
55,67 26,95 |
55,47 26,83 |
|
||
|
Alphabet A US02079K3059 |
346,36 343,54 |
343,76 347,93 |
2,82 0,82 |
02:00:00 14.08.2026 |
-43,55 -11,24 |
34,80 11,26 |
140,46 69,08 |
|
||
|
Alphabet C US02079K1079 |
343,94 342,37 |
342,42 345,81 |
1,57 0,46 |
02:00:00 14.08.2026 |
-40,82 -10,64 |
33,63 10,87 |
138,84 68,01 |
|
||
|
Altria US02209S1033 |
65,08 64,38 |
64,79 66,01 |
0,70 1,09 |
02:04:00 14.08.2026 |
-4,86 -6,95 |
-1,98 -2,95 |
-0,98 -1,48 |
|
||
|
Amazon US0231351067 |
265,13 267,28 |
264,71 269,54 |
-2,15 -0,80 |
02:00:00 14.08.2026 |
6,45 2,43 |
72,67 36,41 |
50,80 22,94 |
|
||
|
AMD US0079031078 |
483,01 482,93 |
481,00 497,89 |
0,08 0,02 |
02:00:00 14.08.2026 |
26,03 5,81 |
268,38 130,32 |
299,37 171,12 |
|
||
|
Ameren US0236081024 |
109,12 108,82 |
108,96 109,78 |
0,30 0,28 |
02:04:00 14.08.2026 |
-1,67 -1,53 |
-1,52 -1,39 |
6,62 6,54 |
|
||
|
American Electric Power US0255371017 |
125,38 124,65 |
124,65 125,90 |
0,73 0,59 |
02:00:00 14.08.2026 |
-8,36 -6,34 |
-2,85 -2,25 |
11,59 10,35 |
|
||
|
American Express US0258161092 |
343,65 344,08 |
340,00 347,06 |
-0,43 -0,12 |
02:04:00 14.08.2026 |
26,50 8,43 |
-2,07 -0,60 |
37,60 12,40 |
|
||
|
American International Group US0268747849 |
76,03 76,14 |
75,84 76,89 |
-0,11 -0,14 |
02:04:00 14.08.2026 |
0,91 1,19 |
-1,49 -1,89 |
-1,17 -1,49 |
|
||
|
American Tower US03027X1000 |
174,19 170,43 |
171,34 174,98 |
3,76 2,21 |
02:04:00 14.08.2026 |
-9,27 -5,18 |
-18,64 -9,90 |
-35,07 -17,14 |
|
||
|
American Water Works US0304201033 |
136,46 134,92 |
135,05 137,14 |
1,54 1,14 |
02:04:00 14.08.2026 |
8,41 6,59 |
7,69 5,99 |
-6,03 -4,24 |
|
||
|
Ameriprise Financial US03076C1062 |
570,68 565,07 |
561,68 571,12 |
5,61 0,99 |
02:04:00 14.08.2026 |
92,86 19,75 |
95,68 20,48 |
45,98 8,89 |
|
||
|
Ametek US0311001004 |
256,22 258,52 |
256,03 260,52 |
-2,30 -0,89 |
02:04:00 14.08.2026 |
25,10 10,86 |
27,61 12,07 |
71,36 38,59 |
|
||
|
Amgen US0311621009 |
417,84 416,18 |
415,83 420,26 |
1,66 0,40 |
02:00:00 14.08.2026 |
78,01 23,20 |
48,10 13,13 |
129,32 45,38 |
|
||
|
Amphenol US0320951017 |
165,75 169,96 |
165,30 170,27 |
-4,21 -2,48 |
02:04:00 14.08.2026 |
39,36 30,78 |
23,50 16,35 |
55,38 49,51 |
|
||
|
Analog Devices US0326541051 |
381,17 384,43 |
380,51 389,09 |
-3,26 -0,85 |
02:00:00 14.08.2026 |
-34,35 -8,19 |
53,94 16,28 |
153,26 66,05 |
|
||
|
Aon IE00BLP1HW54 |
357,08 352,36 |
349,41 358,43 |
4,72 1,34 |
02:04:00 14.08.2026 |
40,11 12,68 |
41,97 13,35 |
-7,35 -2,02 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
40,00 39,97 |
39,09 40,07 |
0,03 0,08 |
02:00:00 14.08.2026 |
3,53 9,52 |
13,70 50,89 |
20,18 98,73 |
|
||
|
Apple US0378331005 |
305,26 302,25 |
302,05 306,00 |
3,01 1,00 |
02:00:00 14.08.2026 |
10,11 3,43 |
43,18 16,50 |
75,26 32,77 |
|
||
|
Applied Materials US0382221051 |
534,54 548,15 |
531,79 563,76 |
-13,61 -2,48 |
02:00:00 14.08.2026 |
94,41 21,89 |
197,22 60,06 |
337,16 178,91 |
|
||
|
AppLovin US03831W1080 |
312,67 303,76 |
305,81 317,53 |
8,91 2,93 |
02:00:00 14.08.2026 |
-172,01 -35,05 |
-48,23 -13,14 |
-148,32 -31,76 |
|
||
|
Archer Daniels Midland US0394831020 |
80,15 79,73 |
79,66 81,04 |
0,42 0,53 |
02:04:00 14.08.2026 |
-0,27 -0,33 |
10,96 15,77 |
21,90 37,40 |
|
||
|
Arista Networks US0404132054 |
203,62 210,50 |
203,55 210,11 |
-6,88 -3,27 |
02:04:00 14.08.2026 |
55,31 38,80 |
62,73 46,43 |
56,60 40,07 |
|
||
|
Arthur J. Gallagher US3635761097 |
253,49 255,46 |
250,10 256,79 |
-1,97 -0,77 |
02:04:00 14.08.2026 |
56,11 28,42 |
48,72 23,79 |
-37,14 -12,78 |
|
||
|
Assurant US04621X1081 |
280,92 281,12 |
280,68 286,01 |
-0,20 -0,07 |
02:04:00 14.08.2026 |
37,98 15,60 |
66,93 31,21 |
71,99 34,38 |
|
||
|
AT&T US00206R1023 |
24,58 24,25 |
24,23 24,68 |
0,33 1,36 |
02:04:00 14.08.2026 |
-0,73 -2,89 |
-4,30 -14,93 |
-3,98 -13,97 |
|
||
|
Atmos Energy US0495601058 |
169,96 169,59 |
169,44 171,41 |
0,37 0,22 |
02:04:00 14.08.2026 |
-12,73 -7,00 |
-8,56 -4,82 |
3,49 2,11 |
|