S&P 500
|
7 591,70
|
-44,66
|
-0,58 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
162,86 164,40 |
161,31 163,06 |
-1,54 -0,94 |
01:00:00 11.09.2026 |
14,71 9,56 |
15,15 9,88 |
14,56 9,45 |
|
||
|
A.O. Smith US8318652091 |
56,71 57,83 |
56,52 57,16 |
-1,12 -1,94 |
01:00:00 11.09.2026 |
3,15 5,49 |
-10,53 -14,83 |
-13,48 -18,23 |
|
||
|
Abbott Laboratories US0028241000 |
103,36 105,23 |
103,19 105,18 |
-1,87 -1,78 |
01:00:00 11.09.2026 |
17,83 19,70 |
-1,23 -1,12 |
-23,87 -18,06 |
|
||
|
AbbVie US00287Y1091 |
255,00 250,91 |
249,95 255,31 |
4,09 1,63 |
01:00:00 11.09.2026 |
33,39 14,97 |
26,35 11,45 |
46,67 22,25 |
|
||
|
Accenture IE00B4BNMY34 |
177,91 175,80 |
175,61 179,21 |
2,11 1,20 |
01:00:00 11.09.2026 |
12,29 7,05 |
-28,28 -13,15 |
-68,85 -26,94 |
|
||
|
Adobe US00724F1012 |
248,83 254,86 |
247,20 255,00 |
-6,03 -2,37 |
23:20:00 10.09.2026 |
21,52 8,78 |
-17,11 -6,03 |
-92,15 -25,69 |
|
||
|
AES US00130H1059 |
14,80 14,82 |
14,80 14,85 |
-0,02 -0,13 |
01:00:00 11.09.2026 |
0,08 0,54 |
0,64 4,52 |
2,07 16,27 |
|
||
|
Aflac US0010551028 |
114,47 114,74 |
113,60 115,93 |
-0,27 -0,24 |
01:00:00 11.09.2026 |
1,97 1,71 |
5,92 5,32 |
10,87 10,22 |
|
||
|
Agilent Technologies US00846U1016 |
143,12 144,75 |
142,00 143,41 |
-1,63 -1,13 |
01:00:00 11.09.2026 |
18,17 13,69 |
35,79 31,10 |
22,73 17,74 |
|
||
|
Air Products and Chemicals US0091581068 |
293,65 295,24 |
292,62 296,67 |
-1,59 -0,54 |
01:00:00 11.09.2026 |
24,50 8,85 |
29,09 10,69 |
12,36 4,28 |
|
||
|
Airbnb US0090661010 |
167,65 169,63 |
165,89 170,12 |
-1,98 -1,17 |
23:20:00 10.09.2026 |
47,51 35,34 |
48,71 36,56 |
57,32 46,00 |
|
||
|
Akamai US00971T1016 |
107,13 110,75 |
106,64 111,18 |
-3,62 -3,27 |
23:20:00 10.09.2026 |
-36,65 -25,83 |
5,33 5,34 |
26,34 33,39 |
|
||
|
Albemarle US0126531013 |
122,11 125,91 |
122,00 125,57 |
-3,80 -3,02 |
01:00:00 11.09.2026 |
-23,56 -15,72 |
-36,01 -22,19 |
44,28 54,00 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
49,56 50,34 |
49,25 50,75 |
-0,78 -1,55 |
01:00:00 11.09.2026 |
2,39 4,76 |
1,92 3,78 |
-32,91 -38,46 |
|
||
|
Align Technology US0162551016 |
150,72 152,92 |
148,79 151,21 |
-2,20 -1,44 |
23:20:00 10.09.2026 |
-13,41 -7,79 |
-15,36 -8,83 |
21,78 15,91 |
|
||
|
Allegion IE00BFRT3W74 |
151,27 151,73 |
150,75 152,32 |
-0,46 -0,30 |
01:00:00 11.09.2026 |
29,49 23,11 |
6,75 4,49 |
-15,98 -9,23 |
|
||
|
Alliant Energy US0188021085 |
67,25 67,86 |
67,17 68,30 |
-0,61 -0,90 |
23:20:00 10.09.2026 |
-3,74 -5,22 |
-3,58 -5,00 |
3,92 6,12 |
|
||
|
Allstate US0200021014 |
251,79 253,58 |
250,46 256,92 |
-1,79 -0,71 |
01:00:00 11.09.2026 |
44,55 20,72 |
47,25 22,25 |
59,26 29,58 |
|
||
|
Alphabet A US02079K3059 |
332,60 330,65 |
327,75 333,22 |
1,95 0,59 |
23:20:00 10.09.2026 |
-24,85 -6,84 |
39,94 13,38 |
104,42 44,62 |
|
||
|
Alphabet C US02079K1079 |
330,39 328,38 |
325,70 330,88 |
2,01 0,61 |
23:20:00 10.09.2026 |
-25,86 -7,16 |
37,01 12,41 |
101,15 43,20 |
|
||
|
Altria US02209S1033 |
68,79 67,89 |
68,45 69,17 |
0,90 1,33 |
01:00:00 11.09.2026 |
-2,41 -3,38 |
2,37 3,56 |
3,11 4,73 |
|
||
|
Amazon US0231351067 |
251,89 252,40 |
249,60 253,15 |
-0,51 -0,20 |
23:20:00 10.09.2026 |
13,29 5,42 |
45,30 21,25 |
22,67 9,61 |
|
||
|
AMD US0079031078 |
503,60 521,10 |
502,96 516,21 |
-17,50 -3,36 |
23:20:00 10.09.2026 |
-12,76 -2,60 |
285,14 148,18 |
326,16 215,42 |
|
||
|
Ameren US0236081024 |
104,95 106,25 |
104,94 106,80 |
-1,30 -1,22 |
01:00:00 11.09.2026 |
-0,68 -0,63 |
-5,05 -4,53 |
6,48 6,48 |
|
||
|
American Electric Power US0255371017 |
123,47 124,67 |
123,34 125,73 |
-1,20 -0,96 |
23:20:00 10.09.2026 |
-2,27 -1,79 |
-7,37 -5,59 |
16,95 15,76 |
|
||
|
American Express US0258161092 |
320,71 321,80 |
318,89 321,90 |
-1,09 -0,34 |
01:00:00 11.09.2026 |
13,86 4,44 |
25,16 8,36 |
0,75 0,23 |
|
||
|
American International Group US0268747849 |
75,03 75,03 |
74,45 75,73 |
0,00 0,00 |
01:00:00 11.09.2026 |
2,11 2,85 |
-2,51 -3,19 |
-2,56 -3,25 |
|
||
|
American Tower US03027X1000 |
172,98 175,43 |
171,78 176,63 |
-2,45 -1,40 |
01:00:00 11.09.2026 |
-13,25 -7,01 |
-12,74 -6,76 |
-17,79 -9,19 |
|
||
|
American Water Works US0304201033 |
139,84 140,33 |
139,78 142,34 |
-0,49 -0,35 |
01:00:00 11.09.2026 |
18,21 14,87 |
3,21 2,33 |
0,68 0,49 |
|
||
|
Ameriprise Financial US03076C1062 |
553,53 551,88 |
552,75 557,95 |
1,65 0,30 |
01:00:00 11.09.2026 |
111,18 24,74 |
95,67 20,58 |
68,12 13,83 |
|
||
|
Ametek US0311001004 |
234,24 236,27 |
232,79 235,09 |
-2,03 -0,86 |
01:00:00 11.09.2026 |
11,77 5,21 |
15,74 7,09 |
49,05 26,00 |
|
||
|
Amgen US0311621009 |
382,47 391,27 |
381,54 391,63 |
-8,80 -2,25 |
23:20:00 10.09.2026 |
91,50 26,47 |
67,70 18,32 |
157,04 56,05 |
|
||
|
Amphenol US0320951017 |
80,25 81,34 |
79,25 80,84 |
-1,09 -1,34 |
01:00:00 11.09.2026 |
10,98 15,29 |
16,85 25,55 |
27,51 49,77 |
|
||
|
Analog Devices US0326541051 |
361,25 365,07 |
357,15 363,24 |
-3,82 -1,05 |
23:20:00 10.09.2026 |
-41,64 -10,31 |
46,44 14,71 |
113,27 45,49 |
|
||
|
Aon IE00BLP1HW54 |
307,77 304,69 |
304,44 310,04 |
3,08 1,01 |
01:00:00 11.09.2026 |
-2,76 -0,85 |
-17,51 -5,14 |
-46,92 -12,68 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
44,53 44,84 |
43,94 46,05 |
-0,31 -0,69 |
23:20:00 10.09.2026 |
5,11 13,57 |
10,09 30,88 |
20,51 92,14 |
|
||
|
Apple US0378331005 |
326,57 315,34 |
316,57 326,68 |
11,23 3,56 |
23:20:00 10.09.2026 |
18,43 6,11 |
62,51 24,28 |
82,09 34,51 |
|
||
|
Applied Materials US0382221051 |
454,01 468,85 |
450,76 460,86 |
-14,84 -3,17 |
23:20:00 10.09.2026 |
-37,46 -7,61 |
129,97 40,02 |
292,66 180,60 |
|
||
|
AppLovin US03831W1080 |
314,49 305,06 |
300,10 317,52 |
9,43 3,09 |
23:20:00 10.09.2026 |
-243,13 -43,13 |
-181,58 -36,16 |
-226,48 -41,40 |
|
||
|
Archer Daniels Midland US0394831020 |
86,91 86,55 |
86,44 88,56 |
0,36 0,42 |
01:00:00 11.09.2026 |
4,39 5,47 |
17,17 25,46 |
22,31 35,81 |
|
||
|
Arista Networks US0404132054 |
188,99 192,93 |
188,50 193,00 |
-3,94 -2,04 |
01:00:00 11.09.2026 |
37,38 23,90 |
60,89 45,82 |
53,77 38,40 |
|
||
|
Arthur J. Gallagher US3635761097 |
243,31 244,28 |
242,81 247,25 |
-0,97 -0,40 |
01:00:00 11.09.2026 |
50,17 23,61 |
34,56 15,15 |
-36,43 -12,18 |
|
||
|
Assurant US04621X1081 |
280,97 280,44 |
279,47 284,93 |
0,53 0,19 |
01:00:00 11.09.2026 |
33,72 13,38 |
62,83 28,19 |
73,99 34,94 |
|
||
|
AT&T US00206R1023 |
25,55 25,15 |
25,21 25,77 |
0,40 1,59 |
01:00:00 11.09.2026 |
3,18 14,13 |
-2,96 -10,34 |
-3,22 -11,14 |
|
||
|
Atmos Energy US0495601058 |
164,81 166,59 |
164,67 167,56 |
-1,78 -1,07 |
01:00:00 11.09.2026 |
-0,33 -0,20 |
-17,48 -9,45 |
3,69 2,25 |
|