S&P 500
|
7 619,98
|
-37,00
|
-0,48 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
162,02 164,97 |
160,30 163,09 |
-2,95 -1,79 |
02:04:00 15.09.2026 |
7,55 4,81 |
9,15 5,89 |
10,83 7,05 |
|
||
|
A.O. Smith US8318652091 |
57,38 57,39 |
56,71 57,73 |
-0,01 -0,02 |
02:04:00 15.09.2026 |
0,61 1,07 |
-11,99 -17,17 |
-14,66 -20,22 |
|
||
|
Abbott Laboratories US0028241000 |
103,09 101,95 |
102,57 104,41 |
1,14 1,12 |
02:04:00 15.09.2026 |
16,06 18,01 |
-5,32 -4,81 |
-24,13 -18,65 |
|
||
|
AbbVie US00287Y1091 |
261,77 257,12 |
260,19 264,12 |
4,65 1,81 |
02:04:00 15.09.2026 |
25,96 11,54 |
23,90 10,53 |
39,27 18,56 |
|
||
|
Accenture IE00B4BNMY34 |
195,00 183,90 |
187,78 195,44 |
11,10 6,04 |
02:04:00 15.09.2026 |
5,30 3,11 |
-25,83 -12,81 |
-67,31 -27,69 |
|
||
|
Adobe US00724F1012 |
265,60 252,23 |
256,89 266,08 |
13,37 5,30 |
02:00:00 15.09.2026 |
21,48 9,20 |
-20,27 -7,37 |
-95,30 -27,22 |
|
||
|
AES US00130H1059 |
14,80 14,79 |
14,80 14,83 |
0,01 0,07 |
02:04:00 15.09.2026 |
0,19 1,30 |
0,61 4,29 |
2,09 16,42 |
|
||
|
Aflac US0010551028 |
117,01 115,28 |
116,01 117,09 |
1,73 1,50 |
02:04:00 15.09.2026 |
-2,37 -2,02 |
4,44 4,03 |
7,51 7,00 |
|
||
|
Agilent Technologies US00846U1016 |
146,80 146,93 |
144,71 148,09 |
-0,13 -0,09 |
02:04:00 15.09.2026 |
13,13 9,98 |
29,32 25,40 |
20,63 16,62 |
|
||
|
Air Products and Chemicals US0091581068 |
287,13 291,43 |
286,54 292,00 |
-4,30 -1,48 |
02:04:00 15.09.2026 |
18,73 6,77 |
20,12 7,31 |
7,74 2,69 |
|
||
|
Airbnb US0090661010 |
170,65 170,19 |
168,65 173,43 |
0,46 0,27 |
02:00:00 15.09.2026 |
40,53 31,39 |
37,19 28,08 |
46,22 37,45 |
|
||
|
Akamai US00971T1016 |
105,57 106,79 |
102,76 107,85 |
-1,22 -1,14 |
02:00:00 15.09.2026 |
-19,22 -14,79 |
6,25 5,98 |
34,00 44,30 |
|
||
|
Albemarle US0126531013 |
115,03 117,52 |
114,30 116,80 |
-2,49 -2,12 |
02:04:00 15.09.2026 |
-21,31 -14,47 |
-40,63 -24,40 |
52,59 71,73 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
51,96 51,14 |
51,27 52,71 |
0,82 1,60 |
02:04:00 15.09.2026 |
-1,97 -3,77 |
-0,71 -1,39 |
-33,66 -40,07 |
|
||
|
Align Technology US0162551016 |
153,00 150,82 |
151,29 153,86 |
2,18 1,45 |
02:00:00 15.09.2026 |
-17,58 -10,31 |
-16,51 -9,74 |
19,98 15,03 |
|
||
|
Allegion IE00BFRT3W74 |
155,39 153,35 |
151,77 156,23 |
2,04 1,33 |
02:04:00 15.09.2026 |
22,38 17,30 |
4,20 2,85 |
-18,70 -10,97 |
|
||
|
Alliant Energy US0188021085 |
66,92 67,26 |
66,75 67,69 |
-0,34 -0,51 |
02:00:00 15.09.2026 |
-5,14 -7,04 |
-3,18 -4,48 |
3,87 6,05 |
|
||
|
Allstate US0200021014 |
258,48 253,71 |
255,46 258,73 |
4,77 1,88 |
02:04:00 15.09.2026 |
30,24 13,54 |
46,08 22,21 |
53,55 26,77 |
|
||
|
Alphabet A US02079K3059 |
349,39 338,50 |
342,31 349,90 |
10,89 3,22 |
02:00:00 15.09.2026 |
-25,73 -7,22 |
23,61 7,69 |
91,48 38,25 |
|
||
|
Alphabet C US02079K1079 |
345,71 335,45 |
338,74 346,44 |
10,26 3,06 |
02:00:00 15.09.2026 |
-24,94 -7,06 |
21,45 6,99 |
88,82 37,08 |
|
||
|
Altria US02209S1033 |
70,61 68,98 |
70,29 71,03 |
1,63 2,36 |
02:04:00 15.09.2026 |
-5,24 -7,17 |
0,75 1,12 |
1,66 2,51 |
|
||
|
Amazon US0231351067 |
253,54 256,78 |
250,75 255,95 |
-3,24 -1,26 |
02:00:00 15.09.2026 |
14,40 6,05 |
38,07 17,76 |
22,07 9,58 |
|
||
|
AMD US0079031078 |
493,41 516,13 |
480,45 498,39 |
-22,72 -4,40 |
02:00:00 15.09.2026 |
68,70 15,19 |
317,87 156,41 |
361,56 226,63 |
|
||
|
Ameren US0236081024 |
103,97 104,90 |
103,79 105,67 |
-0,93 -0,89 |
02:04:00 15.09.2026 |
-2,52 -2,32 |
-4,14 -3,75 |
6,96 7,01 |
|
||
|
American Electric Power US0255371017 |
122,23 123,33 |
121,75 123,76 |
-1,10 -0,89 |
02:00:00 15.09.2026 |
-3,86 -3,00 |
-7,64 -5,77 |
16,34 15,08 |
|
||
|
American Express US0258161092 |
327,78 324,69 |
323,67 328,28 |
3,09 0,95 |
02:04:00 15.09.2026 |
8,46 2,70 |
18,65 6,15 |
-1,55 -0,48 |
|
||
|
American International Group US0268747849 |
76,29 75,33 |
75,49 76,60 |
0,96 1,27 |
02:04:00 15.09.2026 |
0,09 0,12 |
-3,02 -3,87 |
-2,97 -3,81 |
|
||
|
American Tower US03027X1000 |
176,94 177,85 |
174,98 179,36 |
-0,91 -0,51 |
02:04:00 15.09.2026 |
-17,07 -8,87 |
-10,69 -5,74 |
-18,33 -9,46 |
|
||
|
American Water Works US0304201033 |
138,92 137,69 |
137,59 139,73 |
1,23 0,89 |
02:04:00 15.09.2026 |
13,87 10,97 |
7,49 5,64 |
1,83 1,32 |
|
||
|
Ameriprise Financial US03076C1062 |
558,54 557,61 |
552,80 561,62 |
0,93 0,17 |
02:04:00 15.09.2026 |
101,26 22,47 |
95,72 20,98 |
59,88 12,17 |
|
||
|
Ametek US0311001004 |
233,65 241,87 |
231,30 236,56 |
-8,22 -3,40 |
02:04:00 15.09.2026 |
14,49 6,53 |
9,97 4,41 |
48,86 26,07 |
|
||
|
Amgen US0311621009 |
381,50 377,35 |
376,96 384,34 |
4,15 1,10 |
02:00:00 15.09.2026 |
53,54 15,85 |
15,84 4,22 |
112,76 40,49 |
|
||
|
Amphenol US0320951017 |
78,55 83,92 |
78,36 81,02 |
-5,37 -6,40 |
02:04:00 15.09.2026 |
6,73 9,02 |
12,97 18,97 |
21,80 36,60 |
|
||
|
Analog Devices US0326541051 |
361,02 378,78 |
359,34 366,09 |
-17,76 -4,69 |
02:00:00 15.09.2026 |
-27,60 -7,03 |
46,26 14,51 |
117,86 47,68 |
|
||
|
Aon IE00BLP1HW54 |
311,54 302,69 |
305,92 311,80 |
8,85 2,92 |
02:04:00 15.09.2026 |
-31,64 -9,41 |
-16,27 -5,07 |
-57,68 -15,92 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
45,03 44,73 |
44,83 46,59 |
0,30 0,67 |
02:00:00 15.09.2026 |
6,84 18,00 |
13,02 40,92 |
21,55 92,53 |
|
||
|
Apple US0378331005 |
333,08 332,27 |
331,34 335,50 |
0,81 0,24 |
02:00:00 15.09.2026 |
23,76 8,15 |
54,51 20,90 |
88,55 39,04 |
|
||
|
Applied Materials US0382221051 |
424,21 456,49 |
419,60 432,42 |
-32,28 -7,07 |
02:00:00 15.09.2026 |
-28,16 -5,67 |
122,97 35,55 |
305,43 186,90 |
|
||
|
AppLovin US03831W1080 |
334,24 323,96 |
320,48 338,24 |
10,28 3,17 |
02:00:00 15.09.2026 |
-187,92 -38,12 |
-172,33 -36,10 |
-262,06 -46,21 |
|
||
|
Archer Daniels Midland US0394831020 |
86,44 86,72 |
86,07 88,73 |
-0,28 -0,32 |
02:04:00 15.09.2026 |
5,27 6,48 |
17,16 24,73 |
25,14 40,94 |
|
||
|
Arista Networks US0404132054 |
187,81 199,59 |
186,19 191,00 |
-11,78 -5,90 |
02:04:00 15.09.2026 |
41,17 27,13 |
53,31 38,18 |
42,21 28,01 |
|
||
|
Arthur J. Gallagher US3635761097 |
253,30 240,32 |
245,58 254,18 |
12,98 5,40 |
02:04:00 15.09.2026 |
24,14 10,97 |
32,56 15,38 |
-48,90 -16,68 |
|
||
|
Assurant US04621X1081 |
283,27 282,46 |
282,27 286,36 |
0,81 0,29 |
02:04:00 15.09.2026 |
23,10 8,98 |
60,74 27,65 |
71,04 33,93 |
|
||
|
AT&T US00206R1023 |
26,51 26,06 |
26,16 26,62 |
0,45 1,73 |
02:04:00 15.09.2026 |
1,94 8,36 |
-2,56 -9,24 |
-4,05 -13,87 |
|
||
|
Atmos Energy US0495601058 |
163,84 163,19 |
163,23 165,00 |
0,65 0,40 |
02:04:00 15.09.2026 |
-2,68 -1,58 |
-16,85 -9,19 |
2,68 1,64 |
|