S&P 500
|
7 412,84
|
13,91
|
0,19 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
143,34 143,29 |
142,91 144,76 |
0,05 0,03 |
02:04:00 12.05.2026 |
-26,53 -15,58 |
-21,09 -12,79 |
1,15 0,81 |
|
||
|
A.O. Smith US8318652091 |
58,52 58,60 |
58,35 59,09 |
-0,08 -0,14 |
02:04:00 12.05.2026 |
-18,85 -23,84 |
-6,03 -9,10 |
-8,06 -11,80 |
|
||
|
Abbott Laboratories US0028241000 |
82,56 84,32 |
81,98 84,43 |
-1,76 -2,09 |
02:04:00 12.05.2026 |
-24,06 -21,66 |
-39,35 -31,14 |
-46,23 -34,70 |
|
||
|
AbbVie US00287Y1091 |
202,78 201,55 |
202,49 205,19 |
1,23 0,61 |
02:04:00 12.05.2026 |
-20,55 -9,20 |
-16,45 -7,51 |
18,11 9,81 |
|
||
|
Accenture IE00B4BNMY34 |
172,35 180,42 |
172,27 181,29 |
-8,07 -4,47 |
02:04:00 12.05.2026 |
-56,57 -23,89 |
-65,57 -26,68 |
-127,71 -41,48 |
|
||
|
Adobe US00724F1012 |
246,15 253,04 |
244,80 255,41 |
-6,89 -2,72 |
02:00:00 12.05.2026 |
-10,39 -3,89 |
-70,44 -21,54 |
-126,77 -33,08 |
|
||
|
AES US00130H1059 |
14,35 14,33 |
14,30 14,38 |
0,02 0,14 |
02:04:00 12.05.2026 |
-1,77 -11,02 |
0,16 1,13 |
3,17 28,51 |
|
||
|
Aflac US0010551028 |
115,48 113,10 |
113,52 115,56 |
2,38 2,10 |
02:04:00 12.05.2026 |
0,40 0,35 |
-0,49 -0,43 |
7,63 7,20 |
|
||
|
Agilent Technologies US00846U1016 |
111,46 115,62 |
111,44 115,85 |
-4,16 -3,60 |
02:04:00 12.05.2026 |
-8,85 -6,94 |
-28,09 -19,14 |
11,72 10,96 |
|
||
|
Air Products and Chemicals US0091581068 |
304,50 295,41 |
297,46 304,80 |
9,09 3,08 |
02:04:00 12.05.2026 |
8,62 3,01 |
35,25 13,57 |
23,86 8,80 |
|
||
|
Airbnb US0090661010 |
137,05 141,49 |
136,92 146,27 |
-4,44 -3,14 |
02:00:00 12.05.2026 |
19,15 15,79 |
19,58 16,20 |
13,42 10,56 |
|
||
|
Akamai US00971T1016 |
153,01 147,71 |
147,02 156,32 |
5,30 3,59 |
02:00:00 12.05.2026 |
21,97 23,19 |
32,95 39,35 |
40,44 53,04 |
|
||
|
Albemarle US0126531013 |
209,99 203,52 |
209,01 219,00 |
6,47 3,18 |
02:04:00 12.05.2026 |
32,59 19,66 |
101,17 104,11 |
140,42 242,40 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
46,00 46,26 |
45,56 46,85 |
-0,26 -0,56 |
02:04:00 12.05.2026 |
-10,62 -18,90 |
-10,03 -18,04 |
-28,49 -38,46 |
|
||
|
Align Technology US0162551016 |
164,61 168,78 |
162,75 169,66 |
-4,17 -2,47 |
02:00:00 12.05.2026 |
-24,11 -12,52 |
33,55 24,88 |
-13,49 -7,42 |
|
||
|
Allegion IE00BFRT3W74 |
132,35 134,37 |
132,09 134,22 |
-2,02 -1,50 |
02:04:00 12.05.2026 |
-41,13 -23,11 |
-30,54 -18,25 |
-5,04 -3,55 |
|
||
|
Alliant Energy US0188021085 |
72,47 71,76 |
72,08 72,75 |
0,71 0,99 |
02:00:00 12.05.2026 |
4,79 7,16 |
4,35 6,46 |
9,93 16,08 |
|
||
|
Allstate US0200021014 |
213,80 213,15 |
212,37 215,63 |
0,65 0,30 |
02:04:00 12.05.2026 |
13,73 6,87 |
11,38 5,63 |
11,03 5,44 |
|
||
|
Alphabet A US02079K3059 |
388,64 400,80 |
388,47 397,42 |
-12,16 -3,03 |
02:00:00 12.05.2026 |
73,67 22,72 |
119,16 42,74 |
245,24 160,55 |
|
||
|
Alphabet C US02079K1079 |
386,77 397,05 |
386,35 394,33 |
-10,28 -2,59 |
02:00:00 12.05.2026 |
70,90 21,86 |
115,60 41,33 |
240,92 156,06 |
|
||
|
Altria US02209S1033 |
68,61 68,12 |
68,03 68,97 |
0,49 0,72 |
02:04:00 12.05.2026 |
4,64 7,20 |
11,01 18,97 |
9,61 16,17 |
|
||
|
Amazon US0231351067 |
268,99 272,68 |
268,49 273,63 |
-3,69 -1,35 |
02:00:00 12.05.2026 |
62,45 29,92 |
26,76 10,95 |
78,11 40,46 |
|
||
|
AMD US0079031078 |
458,79 455,19 |
450,89 469,22 |
3,60 0,79 |
02:00:00 12.05.2026 |
192,46 89,10 |
174,92 74,90 |
305,62 297,18 |
|
||
|
Ameren US0236081024 |
109,99 109,07 |
109,22 110,40 |
0,92 0,84 |
02:04:00 12.05.2026 |
4,51 4,33 |
4,12 3,94 |
11,37 11,67 |
|
||
|
American Electric Power US0255371017 |
130,70 130,16 |
130,10 131,77 |
0,54 0,41 |
02:00:00 12.05.2026 |
10,66 8,80 |
10,33 8,51 |
27,08 25,87 |
|
||
|
American Express US0258161092 |
312,32 316,03 |
311,83 316,30 |
-3,71 -1,17 |
02:04:00 12.05.2026 |
-40,97 -11,39 |
-49,85 -13,53 |
34,18 12,01 |
|
||
|
American International Group US0268747849 |
76,06 76,36 |
75,46 76,98 |
-0,30 -0,39 |
02:04:00 12.05.2026 |
1,53 2,04 |
-0,50 -0,65 |
-5,98 -7,26 |
|
||
|
American Tower US03027X1000 |
177,47 176,53 |
176,15 178,90 |
0,94 0,53 |
02:04:00 12.05.2026 |
6,06 3,49 |
1,82 1,02 |
-40,20 -18,28 |
|
||
|
American Water Works US0304201033 |
126,01 125,05 |
125,11 126,22 |
0,96 0,77 |
02:04:00 12.05.2026 |
3,25 2,64 |
-4,64 -3,55 |
-20,74 -14,11 |
|
||
|
Ameriprise Financial US03076C1062 |
463,70 465,56 |
460,60 466,00 |
-1,86 -0,40 |
02:04:00 12.05.2026 |
-80,27 -14,89 |
-2,59 -0,56 |
-33,34 -6,77 |
|
||
|
Ametek US0311001004 |
232,16 232,40 |
231,16 234,01 |
-0,24 -0,10 |
02:04:00 12.05.2026 |
1,32 0,57 |
38,44 19,58 |
62,98 36,67 |
|
||
|
Amgen US0311621009 |
329,59 331,70 |
327,62 334,06 |
-2,11 -0,64 |
02:00:00 12.05.2026 |
-46,73 -12,43 |
8,89 2,78 |
63,23 23,78 |
|
||
|
Amphenol US0320951017 |
122,47 128,03 |
121,46 128,33 |
-5,56 -4,34 |
02:04:00 12.05.2026 |
-7,58 -5,26 |
-2,47 -1,78 |
55,74 68,92 |
|
||
|
Analog Devices US0326541051 |
422,73 416,52 |
412,50 422,87 |
6,21 1,49 |
02:00:00 12.05.2026 |
85,55 26,49 |
180,04 78,80 |
201,01 96,87 |
|
||
|
Aon IE00BLP1HW54 |
312,07 312,79 |
310,00 314,85 |
-0,72 -0,23 |
02:04:00 12.05.2026 |
3,25 1,05 |
-32,73 -9,45 |
-40,73 -11,50 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
36,70 35,56 |
36,06 37,10 |
1,14 3,21 |
02:00:00 12.05.2026 |
8,75 31,83 |
12,41 52,08 |
19,52 116,75 |
|
||
|
Apple US0378331005 |
292,68 293,32 |
290,23 293,87 |
-0,64 -0,22 |
02:00:00 12.05.2026 |
12,82 4,67 |
18,97 7,07 |
88,91 44,78 |
|
||
|
Applied Materials US0382221051 |
443,62 435,44 |
437,35 448,45 |
8,18 1,88 |
02:00:00 12.05.2026 |
80,07 24,22 |
180,57 78,48 |
255,03 163,89 |
|
||
|
AppLovin US03831W1080 |
478,42 468,55 |
447,15 479,25 |
9,87 2,11 |
02:00:00 12.05.2026 |
38,49 8,36 |
-121,06 -19,53 |
170,33 51,84 |
|
||
|
Archer Daniels Midland US0394831020 |
79,84 77,66 |
78,04 79,91 |
2,18 2,81 |
02:04:00 12.05.2026 |
10,18 15,12 |
20,55 36,07 |
29,00 59,76 |
|
||
|
Arista Networks US0404132054 |
136,43 141,77 |
135,14 142,50 |
-5,34 -3,77 |
02:04:00 12.05.2026 |
0,01 0,01 |
7,10 5,27 |
55,23 63,83 |
|
||
|
Arthur J. Gallagher US3635761097 |
198,57 198,87 |
195,29 200,31 |
-0,30 -0,15 |
02:04:00 12.05.2026 |
-15,85 -7,28 |
-48,07 -19,23 |
-136,24 -40,29 |
|
||
|
Assurant US04621X1081 |
244,14 239,67 |
239,37 244,38 |
4,47 1,87 |
02:04:00 12.05.2026 |
-1,52 -0,65 |
9,48 4,23 |
38,09 19,46 |
|
||
|
AT&T US00206R1023 |
24,87 25,16 |
24,66 25,34 |
-0,29 -1,15 |
02:04:00 12.05.2026 |
-1,85 -6,82 |
0,43 1,73 |
-2,58 -9,27 |
|
||
|
Atmos Energy US0495601058 |
182,13 180,87 |
180,63 182,33 |
1,26 0,70 |
02:04:00 12.05.2026 |
10,40 6,07 |
4,95 2,80 |
22,00 13,76 |
|