S&P 500
|
7 600,50
|
110,78
|
1,48 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
177,23 176,28 |
176,14 179,36 |
0,95 0,54 |
02:04:00 04.08.2026 |
31,43 21,45 |
24,79 16,19 |
31,33 21,37 |
|
||
|
A.O. Smith US8318652091 |
60,73 60,13 |
60,14 61,39 |
0,60 1,00 |
02:04:00 04.08.2026 |
0,20 0,32 |
-11,45 -15,58 |
-8,79 -12,41 |
|
||
|
Abbott Laboratories US0028241000 |
107,12 105,70 |
106,45 109,25 |
1,42 1,34 |
02:04:00 04.08.2026 |
17,21 18,96 |
-1,30 -1,19 |
-20,55 -15,99 |
|
||
|
AbbVie US00287Y1091 |
245,10 250,94 |
244,44 256,00 |
-5,84 -2,33 |
02:04:00 04.08.2026 |
51,98 24,60 |
40,29 18,07 |
73,99 39,08 |
|
||
|
Accenture IE00B4BNMY34 |
165,76 165,92 |
165,49 171,22 |
-0,16 -0,10 |
02:04:00 04.08.2026 |
-5,54 -3,10 |
-90,47 -34,32 |
-100,83 -36,80 |
|
||
|
Adobe US00724F1012 |
251,34 250,41 |
251,18 262,15 |
0,93 0,37 |
02:00:00 04.08.2026 |
17,33 7,04 |
-29,82 -10,17 |
-100,57 -27,63 |
|
||
|
AES US00130H1059 |
14,71 14,68 |
14,67 14,72 |
0,03 0,20 |
02:04:00 04.08.2026 |
0,37 2,56 |
0,17 1,16 |
1,74 13,30 |
|
||
|
Aflac US0010551028 |
126,71 127,48 |
126,30 128,30 |
-0,77 -0,60 |
02:04:00 04.08.2026 |
15,00 13,20 |
17,72 15,97 |
30,08 30,51 |
|
||
|
Agilent Technologies US00846U1016 |
139,80 138,37 |
137,95 140,36 |
1,43 1,03 |
02:04:00 04.08.2026 |
24,75 21,42 |
6,45 4,82 |
22,25 18,85 |
|
||
|
Air Products and Chemicals US0091581068 |
292,94 294,89 |
290,20 295,14 |
-1,95 -0,66 |
02:04:00 04.08.2026 |
-5,78 -1,93 |
21,77 7,99 |
4,14 1,43 |
|
||
|
Airbnb US0090661010 |
150,64 151,52 |
150,16 154,56 |
-0,88 -0,58 |
02:00:00 04.08.2026 |
12,65 9,01 |
23,64 18,27 |
18,26 13,55 |
|
||
|
Akamai US00971T1016 |
117,88 115,18 |
114,01 118,70 |
2,70 2,34 |
02:00:00 04.08.2026 |
4,43 4,30 |
10,26 10,56 |
29,35 37,60 |
|
||
|
Albemarle US0126531013 |
118,71 117,64 |
115,90 120,30 |
1,07 0,91 |
02:04:00 04.08.2026 |
-82,82 -42,10 |
-56,75 -33,26 |
44,99 65,31 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
53,03 51,45 |
52,30 53,34 |
1,58 3,07 |
02:04:00 04.08.2026 |
13,26 32,73 |
-0,87 -1,59 |
-24,26 -31,09 |
|
||
|
Align Technology US0162551016 |
172,89 169,16 |
171,11 175,05 |
3,73 2,21 |
02:00:00 04.08.2026 |
4,07 2,31 |
17,05 10,46 |
-23,49 -11,54 |
|
||
|
Allegion IE00BFRT3W74 |
161,28 157,40 |
158,75 161,88 |
3,88 2,47 |
02:04:00 04.08.2026 |
20,99 15,27 |
-6,92 -4,18 |
-6,35 -3,85 |
|
||
|
Alliant Energy US0188021085 |
71,27 70,78 |
70,22 71,63 |
0,49 0,69 |
02:00:00 04.08.2026 |
-1,43 -1,95 |
6,09 9,24 |
7,00 10,77 |
|
||
|
Allstate US0200021014 |
262,68 264,08 |
261,00 266,80 |
-1,40 -0,53 |
02:04:00 04.08.2026 |
57,13 26,30 |
75,40 37,89 |
82,11 42,70 |
|
||
|
Alphabet A US02079K3059 |
373,51 356,13 |
363,35 376,69 |
17,38 4,88 |
02:00:00 04.08.2026 |
-48,09 -12,50 |
-1,29 -0,38 |
140,18 71,33 |
|
||
|
Alphabet C US02079K1079 |
372,47 356,65 |
363,27 376,08 |
15,82 4,44 |
02:00:00 04.08.2026 |
-46,18 -12,09 |
-2,77 -0,82 |
138,32 70,06 |
|
||
|
Altria US02209S1033 |
68,26 68,33 |
67,71 69,07 |
-0,07 -0,10 |
02:04:00 04.08.2026 |
2,27 3,12 |
12,93 20,86 |
13,42 21,82 |
|
||
|
Amazon US0231351067 |
284,02 271,58 |
278,33 287,16 |
12,44 4,58 |
02:00:00 04.08.2026 |
-38,41 -14,49 |
-12,65 -5,29 |
-3,54 -1,54 |
|
||
|
AMD US0079031078 |
484,64 476,15 |
455,56 490,80 |
8,49 1,78 |
02:00:00 04.08.2026 |
75,07 21,18 |
192,83 81,46 |
250,05 139,30 |
|
||
|
Ameren US0236081024 |
109,50 109,61 |
108,53 110,51 |
-0,11 -0,10 |
02:04:00 04.08.2026 |
-3,68 -3,24 |
6,69 6,48 |
10,13 10,15 |
|
||
|
American Electric Power US0255371017 |
128,32 127,85 |
126,46 128,85 |
0,47 0,37 |
02:00:00 04.08.2026 |
-7,71 -5,62 |
9,63 8,04 |
16,15 14,26 |
|
||
|
American Express US0258161092 |
344,72 336,25 |
340,00 345,00 |
8,47 2,52 |
02:04:00 04.08.2026 |
8,45 2,62 |
-20,67 -5,87 |
28,09 9,26 |
|
||
|
American International Group US0268747849 |
78,79 78,58 |
78,04 79,58 |
0,21 0,27 |
02:04:00 04.08.2026 |
5,40 7,22 |
5,32 7,10 |
2,79 3,60 |
|
||
|
American Tower US03027X1000 |
173,00 173,36 |
171,85 175,06 |
-0,36 -0,21 |
02:04:00 04.08.2026 |
-3,45 -1,89 |
-0,02 -0,01 |
-29,48 -14,12 |
|
||
|
American Water Works US0304201033 |
131,30 134,17 |
130,91 137,04 |
-2,87 -2,14 |
02:04:00 04.08.2026 |
9,67 7,53 |
8,96 6,94 |
-1,56 -1,12 |
|
||
|
Ameriprise Financial US03076C1062 |
552,07 545,84 |
544,97 553,16 |
6,23 1,14 |
02:04:00 04.08.2026 |
65,50 13,80 |
13,10 2,48 |
20,54 3,95 |
|
||
|
Ametek US0311001004 |
243,77 241,71 |
240,56 244,71 |
2,06 0,85 |
02:04:00 04.08.2026 |
-0,25 -0,11 |
11,27 5,03 |
58,49 33,09 |
|
||
|
Amgen US0311621009 |
378,87 385,16 |
375,98 391,00 |
-6,29 -1,63 |
02:00:00 04.08.2026 |
41,39 11,95 |
45,76 13,38 |
86,27 28,63 |
|
||
|
Amphenol US0320951017 |
163,34 160,70 |
155,67 164,14 |
2,64 1,64 |
02:04:00 04.08.2026 |
3,04 2,06 |
6,23 4,32 |
44,82 42,49 |
|
||
|
Analog Devices US0326541051 |
361,88 367,41 |
353,17 365,42 |
-5,53 -1,51 |
02:00:00 04.08.2026 |
-48,89 -12,15 |
42,49 13,67 |
122,26 52,90 |
|
||
|
Aon IE00BLP1HW54 |
357,63 360,55 |
356,36 366,22 |
-2,92 -0,81 |
02:04:00 04.08.2026 |
65,51 21,02 |
27,52 7,87 |
21,82 6,14 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
36,87 37,32 |
36,13 37,42 |
-0,45 -1,21 |
02:00:00 04.08.2026 |
-4,03 -9,89 |
10,29 38,96 |
17,22 88,40 |
|
||
|
Apple US0378331005 |
303,42 308,91 |
302,56 311,77 |
-5,49 -1,78 |
02:00:00 04.08.2026 |
66,84 24,63 |
78,71 30,33 |
129,14 61,77 |
|
||
|
Applied Materials US0382221051 |
518,21 507,67 |
491,84 519,44 |
10,54 2,08 |
02:00:00 04.08.2026 |
41,96 10,64 |
114,13 35,41 |
247,06 130,45 |
|
||
|
AppLovin US03831W1080 |
406,16 395,90 |
399,70 414,00 |
10,26 2,59 |
02:00:00 04.08.2026 |
-46,89 -10,51 |
-73,65 -15,57 |
36,15 9,95 |
|
||
|
Archer Daniels Midland US0394831020 |
78,06 79,27 |
77,33 78,84 |
-1,21 -1,53 |
02:04:00 04.08.2026 |
5,84 7,83 |
13,07 19,42 |
25,18 45,62 |
|
||
|
Arista Networks US0404132054 |
184,89 180,35 |
173,74 186,56 |
4,54 2,52 |
02:04:00 04.08.2026 |
-14,74 -8,53 |
16,23 11,45 |
35,88 29,39 |
|
||
|
Arthur J. Gallagher US3635761097 |
247,79 249,42 |
246,31 255,71 |
-1,63 -0,65 |
02:04:00 04.08.2026 |
62,51 30,29 |
19,54 7,84 |
-16,93 -5,92 |
|
||
|
Assurant US04621X1081 |
282,39 279,19 |
280,52 283,53 |
3,20 1,15 |
02:04:00 04.08.2026 |
44,73 18,93 |
42,87 18,00 |
96,44 52,25 |
|
||
|
AT&T US00206R1023 |
23,59 23,25 |
23,30 23,75 |
0,34 1,46 |
02:04:00 04.08.2026 |
-2,19 -8,38 |
-2,27 -8,66 |
-3,56 -12,95 |
|
||
|
Atmos Energy US0495601058 |
172,89 172,78 |
171,53 173,99 |
0,11 0,06 |
02:04:00 04.08.2026 |
-12,31 -6,48 |
11,33 6,81 |
21,47 13,75 |
|