S&P 500
|
7 710,85
|
110,35
|
1,45 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
178,26 177,23 |
176,60 179,18 |
1,03 0,58 |
17:30:15 04.08.2026 |
33,57 23,56 |
22,91 14,96 |
31,66 21,92 |
|
||
|
A.O. Smith US8318652091 |
61,81 60,73 |
60,33 61,90 |
1,08 1,78 |
17:28:05 04.08.2026 |
-0,54 -0,89 |
-13,68 -18,61 |
-10,60 -15,05 |
|
||
|
Abbott Laboratories US0028241000 |
105,80 107,12 |
105,00 105,80 |
-1,32 -1,23 |
17:30:52 04.08.2026 |
16,15 18,05 |
-3,69 -3,38 |
-21,68 -17,03 |
|
||
|
AbbVie US00287Y1091 |
243,83 245,10 |
243,51 246,90 |
-1,27 -0,52 |
17:30:46 04.08.2026 |
50,81 24,59 |
34,40 15,43 |
62,19 31,86 |
|
||
|
Accenture IE00B4BNMY34 |
165,12 165,76 |
160,64 165,28 |
-0,64 -0,39 |
17:30:40 04.08.2026 |
-16,54 -9,20 |
-100,35 -38,06 |
-92,08 -36,06 |
|
||
|
Adobe US00724F1012 |
252,43 251,34 |
245,46 253,21 |
1,09 0,43 |
17:30:57 04.08.2026 |
-2,81 -1,12 |
-45,35 -15,46 |
-99,90 -28,72 |
|
||
|
AES US00130H1059 |
14,69 14,71 |
14,67 14,71 |
-0,03 -0,17 |
17:29:28 04.08.2026 |
0,57 3,99 |
0,20 1,37 |
1,62 12,24 |
|
||
|
Aflac US0010551028 |
125,43 126,71 |
124,45 125,85 |
-1,28 -1,01 |
17:30:21 04.08.2026 |
14,48 12,83 |
16,41 14,79 |
29,27 29,84 |
|
||
|
Agilent Technologies US00846U1016 |
138,59 139,80 |
137,11 140,50 |
-1,21 -0,87 |
17:30:46 04.08.2026 |
24,19 21,12 |
4,86 3,63 |
25,21 22,21 |
|
||
|
Air Products and Chemicals US0091581068 |
295,73 292,94 |
288,48 296,09 |
2,79 0,95 |
17:30:43 04.08.2026 |
-0,87 -0,29 |
27,70 10,17 |
18,45 6,55 |
|
||
|
Airbnb US0090661010 |
149,00 150,64 |
148,75 151,19 |
-1,64 -1,09 |
17:30:02 04.08.2026 |
10,42 7,36 |
22,71 17,55 |
24,06 18,79 |
|
||
|
Akamai US00971T1016 |
122,77 117,88 |
118,47 122,77 |
4,89 4,15 |
17:30:54 04.08.2026 |
9,88 9,51 |
16,60 17,09 |
39,37 52,93 |
|
||
|
Albemarle US0126531013 |
121,16 118,71 |
119,46 121,55 |
2,45 2,06 |
17:30:59 04.08.2026 |
-76,12 -39,26 |
-52,87 -30,99 |
49,86 73,43 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
50,39 53,03 |
49,36 52,32 |
-2,64 -4,98 |
17:30:42 04.08.2026 |
11,10 26,82 |
-2,15 -3,93 |
-23,52 -30,94 |
|
||
|
Align Technology US0162551016 |
171,47 172,89 |
170,74 173,91 |
-1,42 -0,82 |
17:29:59 04.08.2026 |
-5,50 -3,07 |
10,38 6,37 |
36,89 27,02 |
|
||
|
Allegion IE00BFRT3W74 |
163,57 161,28 |
159,87 163,75 |
2,29 1,42 |
17:28:09 04.08.2026 |
21,57 15,92 |
-8,33 -5,04 |
-8,07 -4,89 |
|
||
|
Alliant Energy US0188021085 |
70,93 71,27 |
70,23 71,05 |
-0,34 -0,48 |
17:30:59 04.08.2026 |
-3,17 -4,28 |
4,98 7,56 |
5,42 8,28 |
|
||
|
Allstate US0200021014 |
260,92 262,68 |
257,13 260,92 |
-1,76 -0,67 |
17:30:21 04.08.2026 |
48,79 22,53 |
66,39 33,36 |
65,61 32,84 |
|
||
|
Alphabet A US02079K3059 |
376,13 373,51 |
367,66 378,08 |
2,62 0,70 |
17:31:02 04.08.2026 |
-52,03 -13,49 |
-4,34 -1,28 |
144,53 76,42 |
|
||
|
Alphabet C US02079K1079 |
373,72 372,47 |
366,33 375,92 |
1,25 0,34 |
17:31:03 04.08.2026 |
-49,54 -12,93 |
-4,85 -1,43 |
143,73 75,67 |
|
||
|
Altria US02209S1033 |
67,62 68,26 |
67,53 68,35 |
-0,64 -0,94 |
17:30:19 04.08.2026 |
-6,61 -8,87 |
5,95 9,60 |
6,16 9,97 |
|
||
|
Amazon US0231351067 |
278,46 284,02 |
275,82 281,07 |
-5,57 -1,96 |
17:31:03 04.08.2026 |
-32,76 -12,21 |
-3,80 -1,59 |
20,75 9,66 |
|
||
|
AMD US0079031078 |
518,97 484,64 |
502,25 521,69 |
34,33 7,08 |
17:31:02 04.08.2026 |
124,85 34,63 |
248,66 105,04 |
313,69 182,70 |
|
||
|
Ameren US0236081024 |
109,09 109,50 |
108,10 109,15 |
-0,41 -0,37 |
17:30:54 04.08.2026 |
-4,81 -4,24 |
5,47 5,30 |
6,64 6,50 |
|
||
|
American Electric Power US0255371017 |
128,07 128,32 |
126,27 128,30 |
-0,25 -0,19 |
17:31:02 04.08.2026 |
-9,13 -6,67 |
8,01 6,68 |
14,20 12,50 |
|
||
|
American Express US0258161092 |
347,52 344,72 |
344,18 348,06 |
2,80 0,81 |
17:30:18 04.08.2026 |
17,84 5,58 |
-14,65 -4,16 |
43,25 14,70 |
|
||
|
American International Group US0268747849 |
78,60 78,79 |
77,34 78,60 |
-0,19 -0,24 |
17:30:51 04.08.2026 |
0,12 0,15 |
4,01 5,36 |
1,89 2,45 |
|
||
|
American Tower US03027X1000 |
174,60 173,00 |
169,62 174,88 |
1,60 0,92 |
17:29:11 04.08.2026 |
-7,15 -3,94 |
-4,82 -2,69 |
-37,64 -17,75 |
|
||
|
American Water Works US0304201033 |
132,60 131,30 |
129,88 132,60 |
1,30 0,99 |
17:29:17 04.08.2026 |
9,43 7,40 |
7,68 5,95 |
-8,91 -6,11 |
|
||
|
Ameriprise Financial US03076C1062 |
555,73 552,07 |
551,27 556,94 |
3,66 0,66 |
17:29:49 04.08.2026 |
77,27 16,54 |
17,27 3,28 |
42,94 8,56 |
|
||
|
Ametek US0311001004 |
249,23 243,77 |
244,91 257,28 |
5,46 2,24 |
17:27:44 04.08.2026 |
9,53 4,13 |
16,03 7,16 |
57,65 31,61 |
|
||
|
Amgen US0311621009 |
383,23 378,87 |
376,02 385,73 |
4,36 1,15 |
17:30:40 04.08.2026 |
57,82 17,53 |
45,76 13,38 |
90,76 30,57 |
|
||
|
Amphenol US0320951017 |
168,71 163,34 |
165,63 171,10 |
5,37 3,29 |
17:30:51 04.08.2026 |
17,52 12,31 |
15,74 10,92 |
55,51 53,22 |
|
||
|
Analog Devices US0326541051 |
375,55 361,88 |
368,91 378,62 |
13,67 3,78 |
17:30:58 04.08.2026 |
-31,02 -7,80 |
55,79 17,95 |
144,96 65,38 |
|
||
|
Aon IE00BLP1HW54 |
353,60 357,63 |
350,23 354,90 |
-4,03 -1,13 |
17:30:17 04.08.2026 |
55,06 17,68 |
16,93 4,84 |
13,11 3,71 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
35,88 36,87 |
35,31 36,11 |
-0,99 -2,69 |
17:30:35 04.08.2026 |
-3,80 -9,47 |
9,92 37,56 |
17,87 96,80 |
|
||
|
Apple US0378331005 |
305,71 303,42 |
301,33 307,12 |
2,29 0,75 |
17:31:01 04.08.2026 |
53,29 19,02 |
73,95 28,50 |
131,05 64,75 |
|
||
|
Applied Materials US0382221051 |
544,16 518,21 |
535,76 546,83 |
25,95 5,01 |
17:30:52 04.08.2026 |
112,69 28,96 |
179,45 55,67 |
321,78 178,78 |
|
||
|
AppLovin US03831W1080 |
414,26 406,16 |
405,52 426,33 |
8,10 1,99 |
17:30:47 04.08.2026 |
-56,13 -12,20 |
-69,24 -14,64 |
24,70 6,51 |
|
||
|
Archer Daniels Midland US0394831020 |
79,02 78,06 |
77,70 80,22 |
0,96 1,23 |
17:30:55 04.08.2026 |
5,67 7,57 |
13,30 19,76 |
26,76 49,69 |
|
||
|
Arista Networks US0404132054 |
192,33 184,89 |
187,64 193,27 |
7,44 4,02 |
17:30:59 04.08.2026 |
-1,68 -0,97 |
29,28 20,66 |
53,45 45,46 |
|
||
|
Arthur J. Gallagher US3635761097 |
243,76 247,79 |
240,90 244,92 |
-4,03 -1,63 |
17:28:00 04.08.2026 |
48,35 23,23 |
7,09 2,84 |
-27,71 -9,75 |
|
||
|
Assurant US04621X1081 |
281,98 282,39 |
280,42 281,98 |
-0,41 -0,15 |
17:26:15 04.08.2026 |
50,95 22,01 |
44,33 18,62 |
95,98 51,47 |
|
||
|
AT&T US00206R1023 |
23,08 23,59 |
23,02 23,46 |
-0,52 -2,18 |
17:31:01 04.08.2026 |
-2,91 -11,14 |
-3,00 -11,45 |
-4,54 -16,36 |
|
||
|
Atmos Energy US0495601058 |
171,75 172,89 |
170,00 171,89 |
-1,14 -0,66 |
17:30:54 04.08.2026 |
-14,28 -7,57 |
7,92 4,76 |
18,45 11,84 |
|