S&P 500
|
7 443,28
|
-14,41
|
-0,19 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
159,11 159,84 |
159,02 161,55 |
-0,73 -0,46 |
01:00:00 21.07.2026 |
9,98 6,63 |
-7,27 -4,33 |
2,97 1,88 |
|
||
|
A.O. Smith US8318652091 |
58,88 58,85 |
58,00 59,24 |
0,03 0,05 |
01:00:00 21.07.2026 |
-2,97 -4,69 |
-12,17 -16,79 |
-7,74 -11,37 |
|
||
|
Abbott Laboratories US0028241000 |
101,66 100,68 |
100,13 102,45 |
0,98 0,97 |
01:00:00 21.07.2026 |
-6,20 -6,49 |
-32,49 -26,68 |
-42,47 -32,24 |
|
||
|
AbbVie US00287Y1091 |
253,38 254,49 |
252,70 256,15 |
-1,11 -0,44 |
01:00:00 21.07.2026 |
35,12 16,80 |
29,76 13,88 |
53,53 28,09 |
|
||
|
Accenture IE00B4BNMY34 |
144,73 143,57 |
140,00 145,59 |
1,16 0,81 |
01:00:00 21.07.2026 |
-56,98 -29,37 |
-149,19 -52,13 |
-142,65 -51,01 |
|
||
|
Adobe US00724F1012 |
234,74 237,25 |
227,56 236,66 |
-2,51 -1,06 |
23:20:00 20.07.2026 |
-23,60 -9,51 |
-71,56 -24,17 |
-137,21 -37,93 |
|
||
|
AES US00130H1059 |
14,80 14,77 |
14,78 14,83 |
0,03 0,20 |
01:00:00 21.07.2026 |
0,31 2,14 |
0,62 4,37 |
1,79 13,75 |
|
||
|
Aflac US0010551028 |
124,08 124,72 |
123,90 125,05 |
-0,64 -0,51 |
01:00:00 21.07.2026 |
7,30 6,42 |
11,50 10,50 |
19,57 19,29 |
|
||
|
Agilent Technologies US00846U1016 |
130,26 131,46 |
130,16 132,72 |
-1,20 -0,91 |
01:00:00 21.07.2026 |
16,46 13,92 |
-4,93 -3,53 |
21,28 18,76 |
|
||
|
Air Products and Chemicals US0091581068 |
296,63 295,62 |
294,13 298,66 |
1,01 0,34 |
01:00:00 21.07.2026 |
-3,55 -1,19 |
26,16 9,78 |
4,70 1,63 |
|
||
|
Airbnb US0090661010 |
144,94 145,98 |
144,36 146,80 |
-1,04 -0,71 |
23:20:00 20.07.2026 |
10,57 7,67 |
17,72 13,56 |
11,67 8,54 |
|
||
|
Akamai US00971T1016 |
123,13 120,19 |
120,19 125,05 |
2,94 2,45 |
23:20:00 20.07.2026 |
23,20 23,96 |
26,52 28,37 |
42,97 55,78 |
|
||
|
Albemarle US0126531013 |
118,20 120,78 |
116,90 121,50 |
-2,58 -2,14 |
01:00:00 21.07.2026 |
-90,88 -42,15 |
-38,30 -23,49 |
54,33 77,16 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
50,05 50,22 |
49,63 50,83 |
-0,17 -0,34 |
01:00:00 21.07.2026 |
0,75 1,56 |
-9,19 -15,87 |
-29,45 -37,68 |
|
||
|
Align Technology US0162551016 |
175,05 176,76 |
174,09 177,43 |
-1,71 -0,97 |
23:20:00 20.07.2026 |
-3,76 -2,03 |
9,77 5,70 |
-8,98 -4,72 |
|
||
|
Allegion IE00BFRT3W74 |
138,13 137,24 |
134,92 138,51 |
0,89 0,65 |
01:00:00 21.07.2026 |
-5,70 -4,03 |
-29,17 -17,68 |
-10,25 -7,02 |
|
||
|
Alliant Energy US0188021085 |
73,96 74,82 |
73,84 75,61 |
-0,86 -1,15 |
23:20:00 20.07.2026 |
1,78 2,45 |
7,21 10,71 |
11,68 18,58 |
|
||
|
Allstate US0200021014 |
253,73 249,90 |
248,64 254,27 |
3,83 1,53 |
01:00:00 21.07.2026 |
25,61 11,97 |
47,20 24,55 |
43,86 22,42 |
|
||
|
Alphabet A US02079K3059 |
351,99 346,77 |
350,75 359,67 |
5,22 1,51 |
23:20:00 20.07.2026 |
34,90 10,39 |
40,92 12,40 |
187,95 102,72 |
|
||
|
Alphabet C US02079K1079 |
351,37 346,12 |
350,27 359,49 |
5,25 1,52 |
23:20:00 20.07.2026 |
37,44 11,25 |
39,87 12,07 |
186,44 101,45 |
|
||
|
Altria US02209S1033 |
74,66 74,21 |
73,85 74,80 |
0,45 0,61 |
01:00:00 21.07.2026 |
5,58 8,59 |
8,76 14,18 |
11,66 19,81 |
|
||
|
Amazon US0231351067 |
249,99 247,23 |
248,12 252,89 |
2,76 1,12 |
23:20:00 20.07.2026 |
5,26 2,11 |
15,84 6,62 |
31,77 14,23 |
|
||
|
AMD US0079031078 |
503,57 495,76 |
502,45 522,44 |
7,81 1,58 |
23:20:00 20.07.2026 |
250,88 90,16 |
297,31 128,24 |
369,06 230,55 |
|
||
|
Ameren US0236081024 |
110,42 111,55 |
110,20 112,64 |
-1,13 -1,01 |
01:00:00 21.07.2026 |
-0,90 -0,80 |
7,38 7,10 |
14,53 15,00 |
|
||
|
American Electric Power US0255371017 |
131,05 132,14 |
130,57 133,52 |
-1,09 -0,82 |
23:20:00 20.07.2026 |
-2,06 -1,53 |
12,54 10,45 |
27,01 25,60 |
|
||
|
American Express US0258161092 |
351,93 355,35 |
351,01 356,99 |
-3,42 -0,96 |
01:00:00 21.07.2026 |
32,68 10,03 |
-6,35 -1,74 |
46,54 14,92 |
|
||
|
American International Group US0268747849 |
79,80 80,50 |
79,64 80,31 |
-0,70 -0,87 |
01:00:00 21.07.2026 |
-1,44 -1,84 |
3,85 5,28 |
-4,21 -5,20 |
|
||
|
American Tower US03027X1000 |
167,06 170,06 |
166,46 169,77 |
-3,00 -1,76 |
01:00:00 21.07.2026 |
-9,97 -5,58 |
-14,94 -8,14 |
-54,73 -24,50 |
|
||
|
American Water Works US0304201033 |
133,65 135,11 |
132,49 135,70 |
-1,46 -1,08 |
01:00:00 21.07.2026 |
-1,49 -1,14 |
-4,13 -3,10 |
-12,51 -8,83 |
|
||
|
Ameriprise Financial US03076C1062 |
526,22 527,87 |
523,25 530,54 |
-1,65 -0,31 |
01:00:00 21.07.2026 |
68,30 14,88 |
17,96 3,53 |
2,44 0,46 |
|
||
|
Ametek US0311001004 |
235,21 237,00 |
233,63 237,95 |
-1,79 -0,76 |
01:00:00 21.07.2026 |
3,28 1,42 |
17,87 8,29 |
56,47 31,89 |
|
||
|
Amgen US0311621009 |
364,17 366,29 |
363,70 370,00 |
-2,12 -0,58 |
23:20:00 20.07.2026 |
8,93 2,56 |
27,91 8,45 |
59,30 19,83 |
|
||
|
Amphenol US0320951017 |
150,51 151,20 |
150,21 154,78 |
-0,69 -0,46 |
01:00:00 21.07.2026 |
8,08 5,42 |
2,65 1,72 |
56,49 56,18 |
|
||
|
Analog Devices US0326541051 |
372,46 375,36 |
372,04 381,74 |
-2,90 -0,77 |
23:20:00 20.07.2026 |
37,16 10,50 |
90,71 30,21 |
150,35 62,49 |
|
||
|
Aon IE00BLP1HW54 |
362,78 367,21 |
361,22 364,93 |
-4,43 -1,21 |
01:00:00 21.07.2026 |
19,81 5,91 |
11,29 3,28 |
0,59 0,17 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
34,84 35,22 |
34,42 35,34 |
-0,38 -1,08 |
23:20:00 20.07.2026 |
-3,63 -9,58 |
8,49 32,93 |
16,13 88,92 |
|
||
|
Apple US0378331005 |
326,59 333,74 |
323,70 333,68 |
-7,15 -2,14 |
23:20:00 20.07.2026 |
64,10 24,34 |
71,97 28,16 |
117,34 55,83 |
|
||
|
Applied Materials US0382221051 |
525,70 529,66 |
522,96 554,80 |
-3,96 -0,75 |
23:20:00 20.07.2026 |
189,53 48,61 |
252,42 77,19 |
384,62 197,43 |
|
||
|
AppLovin US03831W1080 |
424,60 424,54 |
422,55 437,28 |
0,06 0,01 |
23:20:00 20.07.2026 |
-13,36 -2,87 |
-116,03 -20,40 |
97,23 27,35 |
|
||
|
Archer Daniels Midland US0394831020 |
85,67 85,90 |
84,57 86,17 |
-0,23 -0,27 |
01:00:00 21.07.2026 |
13,62 19,83 |
17,12 26,27 |
28,30 52,41 |
|
||
|
Arista Networks US0404132054 |
169,35 168,61 |
168,32 172,58 |
0,74 0,44 |
01:00:00 21.07.2026 |
10,91 6,78 |
42,09 32,42 |
63,62 58,74 |
|
||
|
Arthur J. Gallagher US3635761097 |
253,66 253,90 |
250,70 254,67 |
-0,24 -0,09 |
01:00:00 21.07.2026 |
23,69 10,57 |
-10,75 -4,16 |
-62,15 -20,05 |
|
||
|
Assurant US04621X1081 |
275,47 276,84 |
275,19 278,73 |
-1,37 -0,49 |
01:00:00 21.07.2026 |
49,27 21,93 |
39,92 17,06 |
88,18 47,47 |
|
||
|
AT&T US00206R1023 |
21,95 21,81 |
21,54 22,03 |
0,14 0,64 |
01:00:00 21.07.2026 |
-4,97 -18,83 |
-2,06 -8,77 |
-5,52 -20,48 |
|
||
|
Atmos Energy US0495601058 |
177,33 177,68 |
176,24 178,55 |
-0,35 -0,20 |
01:00:00 21.07.2026 |
-13,00 -6,92 |
4,51 2,65 |
20,15 13,01 |
|