S&P 500
|
7 728,20
|
-24,91
|
-0,32 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
183,13 182,04 |
181,94 184,23 |
1,09 0,60 |
02:04:00 12.08.2026 |
39,61 27,64 |
9,47 5,46 |
29,60 19,31 |
|
||
|
A.O. Smith US8318652091 |
63,67 62,41 |
62,51 63,91 |
1,26 2,02 |
02:04:00 12.08.2026 |
5,38 9,18 |
-16,49 -20,49 |
-6,85 -9,67 |
|
||
|
Abbott Laboratories US0028241000 |
109,72 108,62 |
108,45 110,14 |
1,10 1,01 |
02:04:00 12.08.2026 |
23,49 27,86 |
-4,47 -3,98 |
-26,47 -19,71 |
|
||
|
AbbVie US00287Y1091 |
250,09 247,97 |
247,44 250,77 |
2,12 0,85 |
02:04:00 12.08.2026 |
44,49 22,07 |
23,60 10,61 |
47,99 24,23 |
|
||
|
Accenture IE00B4BNMY34 |
179,82 178,25 |
175,67 180,30 |
1,57 0,88 |
02:04:00 12.08.2026 |
-4,70 -2,61 |
-65,14 -27,04 |
-63,48 -26,54 |
|
||
|
Adobe US00724F1012 |
263,71 272,96 |
262,68 272,23 |
-9,25 -3,39 |
02:00:00 12.08.2026 |
12,17 4,81 |
0,54 0,20 |
-75,84 -22,24 |
|
||
|
AES US00130H1059 |
14,70 14,73 |
14,70 14,73 |
-0,03 -0,20 |
02:04:00 12.08.2026 |
0,40 2,79 |
-1,52 -9,35 |
1,61 12,27 |
|
||
|
Aflac US0010551028 |
121,07 121,94 |
120,95 121,89 |
-0,87 -0,71 |
02:04:00 12.08.2026 |
11,51 10,18 |
8,73 7,53 |
21,09 20,37 |
|
||
|
Agilent Technologies US00846U1016 |
149,49 148,72 |
147,69 150,15 |
0,77 0,52 |
02:04:00 12.08.2026 |
30,35 26,25 |
16,97 13,16 |
31,35 27,35 |
|
||
|
Air Products and Chemicals US0091581068 |
309,31 308,18 |
307,36 311,42 |
1,13 0,37 |
02:04:00 12.08.2026 |
8,03 2,72 |
12,67 4,36 |
14,70 5,09 |
|
||
|
Airbnb US0090661010 |
184,98 184,70 |
178,54 187,10 |
0,28 0,15 |
02:00:00 12.08.2026 |
36,58 25,85 |
57,75 48,00 |
57,05 47,14 |
|
||
|
Akamai US00971T1016 |
116,67 117,65 |
116,28 119,11 |
-0,98 -0,83 |
02:00:00 12.08.2026 |
-37,17 -25,16 |
16,14 17,10 |
40,01 56,73 |
|
||
|
Albemarle US0126531013 |
129,36 131,21 |
128,69 132,34 |
-1,85 -1,41 |
02:04:00 12.08.2026 |
-72,41 -35,58 |
-37,45 -22,22 |
55,63 73,70 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
48,12 48,35 |
47,86 48,94 |
-0,23 -0,48 |
02:04:00 12.08.2026 |
3,48 7,52 |
-7,12 -12,52 |
-24,47 -32,97 |
|
||
|
Align Technology US0162551016 |
172,96 176,04 |
172,83 177,98 |
-3,09 -1,75 |
02:00:00 12.08.2026 |
4,88 2,89 |
-22,61 -11,52 |
33,78 24,15 |
|
||
|
Allegion IE00BFRT3W74 |
168,44 165,53 |
165,99 168,55 |
2,91 1,76 |
02:04:00 12.08.2026 |
34,57 25,73 |
-10,00 -5,59 |
5,22 3,19 |
|
||
|
Alliant Energy US0188021085 |
68,58 68,21 |
67,54 68,76 |
0,37 0,54 |
02:00:00 12.08.2026 |
-2,39 -3,33 |
1,36 2,00 |
3,73 5,68 |
|
||
|
Allstate US0200021014 |
262,23 269,67 |
261,35 267,98 |
-7,44 -2,76 |
02:04:00 12.08.2026 |
53,85 25,26 |
65,85 32,74 |
60,20 29,11 |
|
||
|
Alphabet A US02079K3059 |
343,80 357,52 |
343,40 356,81 |
-13,72 -3,84 |
02:00:00 12.08.2026 |
-46,50 -11,60 |
35,72 11,21 |
152,88 75,90 |
|
||
|
Alphabet C US02079K1079 |
343,00 355,84 |
342,57 354,97 |
-12,84 -3,61 |
02:00:00 12.08.2026 |
-43,58 -10,98 |
34,84 10,93 |
151,38 74,91 |
|
||
|
Altria US02209S1033 |
65,03 65,54 |
64,51 65,37 |
-0,51 -0,78 |
02:04:00 12.08.2026 |
0,23 0,34 |
3,95 6,13 |
4,16 6,48 |
|
||
|
Amazon US0231351067 |
272,27 278,09 |
271,38 278,84 |
-5,82 -2,09 |
02:00:00 12.08.2026 |
1,80 0,66 |
67,52 32,62 |
51,79 23,26 |
|
||
|
AMD US0079031078 |
474,32 469,56 |
463,21 475,97 |
4,76 1,01 |
02:00:00 12.08.2026 |
28,17 6,19 |
269,79 126,32 |
310,60 179,79 |
|
||
|
Ameren US0236081024 |
107,82 107,00 |
106,50 108,06 |
0,82 0,77 |
02:04:00 12.08.2026 |
-0,23 -0,21 |
3,06 2,89 |
7,45 7,35 |
|
||
|
American Electric Power US0255371017 |
123,58 122,84 |
122,28 123,82 |
0,74 0,60 |
02:00:00 12.08.2026 |
-4,43 -3,40 |
4,50 3,71 |
13,23 11,76 |
|
||
|
American Express US0258161092 |
340,81 338,86 |
338,49 343,37 |
1,95 0,58 |
02:04:00 12.08.2026 |
24,88 7,87 |
-22,29 -6,14 |
43,48 14,62 |
|
||
|
American International Group US0268747849 |
77,31 77,61 |
76,90 77,94 |
-0,30 -0,39 |
02:04:00 12.08.2026 |
2,42 3,17 |
3,78 5,04 |
0,65 0,83 |
|
||
|
American Tower US03027X1000 |
169,55 169,11 |
168,50 171,60 |
0,44 0,26 |
02:04:00 12.08.2026 |
-3,99 -2,26 |
-5,97 -3,34 |
-33,97 -16,45 |
|
||
|
American Water Works US0304201033 |
136,06 135,45 |
133,09 136,14 |
0,61 0,45 |
02:04:00 12.08.2026 |
10,26 8,20 |
10,28 8,22 |
-10,05 -6,91 |
|
||
|
Ameriprise Financial US03076C1062 |
562,98 557,53 |
555,67 565,28 |
5,45 0,98 |
02:04:00 12.08.2026 |
86,42 18,56 |
46,34 9,16 |
47,02 9,31 |
|
||
|
Ametek US0311001004 |
256,30 252,88 |
253,05 257,86 |
3,42 1,35 |
02:04:00 12.08.2026 |
21,26 9,15 |
20,55 8,82 |
71,58 39,31 |
|
||
|
Amgen US0311621009 |
414,30 417,20 |
412,23 421,58 |
-2,90 -0,70 |
02:00:00 12.08.2026 |
79,25 23,89 |
46,30 12,70 |
122,72 42,58 |
|
||
|
Amphenol US0320951017 |
167,23 167,70 |
167,16 172,21 |
-0,47 -0,28 |
02:04:00 12.08.2026 |
41,15 32,14 |
25,04 17,37 |
59,20 53,83 |
|
||
|
Analog Devices US0326541051 |
385,30 383,93 |
384,94 394,16 |
1,38 0,36 |
02:00:00 12.08.2026 |
-26,59 -6,38 |
64,77 19,92 |
165,98 74,11 |
|
||
|
Aon IE00BLP1HW54 |
356,46 356,97 |
354,21 359,09 |
-0,51 -0,14 |
02:04:00 12.08.2026 |
45,51 14,55 |
40,38 12,70 |
-8,10 -2,21 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
40,62 41,02 |
40,37 41,23 |
-0,40 -0,98 |
02:00:00 12.08.2026 |
2,07 5,82 |
10,18 37,09 |
17,62 88,06 |
|
||
|
Apple US0378331005 |
304,91 308,26 |
302,80 309,95 |
-3,35 -1,09 |
02:00:00 12.08.2026 |
20,01 6,82 |
39,65 14,49 |
83,98 36,62 |
|
||
|
Applied Materials US0382221051 |
525,61 522,12 |
522,66 539,57 |
3,49 0,67 |
02:00:00 12.08.2026 |
103,70 23,81 |
210,07 63,84 |
354,27 191,63 |
|
||
|
AppLovin US03831W1080 |
318,68 339,00 |
318,12 329,56 |
-20,32 -5,99 |
02:00:00 12.08.2026 |
-121,75 -25,98 |
-126,12 -26,67 |
-109,18 -23,94 |
|
||
|
Archer Daniels Midland US0394831020 |
80,46 80,49 |
79,30 80,83 |
-0,03 -0,04 |
02:04:00 12.08.2026 |
-1,07 -1,38 |
7,97 11,61 |
18,75 32,42 |
|
||
|
Arista Networks US0404132054 |
197,85 191,52 |
190,50 198,88 |
6,33 3,31 |
02:04:00 12.08.2026 |
46,90 33,08 |
45,22 31,52 |
49,49 35,56 |
|
||
|
Arthur J. Gallagher US3635761097 |
253,51 252,43 |
248,98 256,06 |
1,08 0,43 |
02:04:00 12.08.2026 |
49,25 24,76 |
35,54 16,72 |
-41,32 -14,28 |
|
||
|
Assurant US04621X1081 |
281,41 287,22 |
280,92 286,38 |
-5,81 -2,02 |
02:04:00 12.08.2026 |
49,88 20,81 |
53,09 22,45 |
86,28 42,45 |
|
||
|
AT&T US00206R1023 |
24,50 24,05 |
23,98 24,50 |
0,45 1,87 |
02:04:00 12.08.2026 |
-1,37 -5,45 |
-3,62 -13,21 |
-4,29 -15,28 |
|
||
|
Atmos Energy US0495601058 |
169,21 167,92 |
167,44 169,46 |
1,29 0,77 |
02:04:00 12.08.2026 |
-10,68 -5,90 |
-3,98 -2,29 |
5,90 3,59 |
|