S&P 500
|
7 485,30
|
65,20
|
0,88 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
161,21 159,23 |
160,85 162,22 |
1,98 1,24 |
20:53:08 18.06.2026 |
8,28 5,52 |
-4,97 -3,05 |
13,16 9,07 |
|
||
|
A.O. Smith US8318652091 |
59,24 57,88 |
58,67 60,05 |
1,36 2,35 |
20:52:32 18.06.2026 |
-6,38 -9,61 |
-7,92 -11,66 |
-4,30 -6,69 |
|
||
|
Abbott Laboratories US0028241000 |
88,35 88,50 |
88,21 89,43 |
-0,15 -0,17 |
20:53:09 18.06.2026 |
-21,28 -19,35 |
-38,19 -30,10 |
-45,34 -33,83 |
|
||
|
AbbVie US00287Y1091 |
217,15 221,23 |
215,41 222,35 |
-4,08 -1,84 |
20:51:53 18.06.2026 |
0,14 0,06 |
-2,08 -0,93 |
30,73 16,10 |
|
||
|
Accenture IE00B4BNMY34 |
127,25 156,01 |
126,63 134,70 |
-28,76 -18,43 |
20:53:10 18.06.2026 |
-33,95 -17,03 |
-106,68 -39,21 |
-148,97 -47,39 |
|
||
|
Adobe US00724F1012 |
196,37 196,28 |
190,22 196,77 |
0,09 0,05 |
20:53:07 18.06.2026 |
-45,50 -18,07 |
-141,53 -40,68 |
-195,37 -48,63 |
|
||
|
AES US00130H1059 |
14,63 14,61 |
14,61 14,65 |
0,02 0,10 |
20:50:31 18.06.2026 |
0,48 3,38 |
1,06 7,78 |
3,22 28,10 |
|
||
|
Aflac US0010551028 |
114,95 116,24 |
114,49 117,25 |
-1,29 -1,11 |
20:52:01 18.06.2026 |
7,85 7,19 |
7,47 6,82 |
14,24 13,86 |
|
||
|
Agilent Technologies US00846U1016 |
127,20 124,33 |
125,40 127,35 |
2,87 2,31 |
20:52:26 18.06.2026 |
18,76 16,78 |
-8,60 -6,18 |
11,57 9,72 |
|
||
|
Air Products and Chemicals US0091581068 |
279,25 281,75 |
278,65 283,40 |
-2,51 -0,89 |
20:52:35 18.06.2026 |
-6,20 -2,14 |
40,71 16,80 |
2,53 0,90 |
|
||
|
Airbnb US0090661010 |
143,18 140,54 |
140,14 143,62 |
2,64 1,88 |
20:52:53 18.06.2026 |
10,64 8,29 |
6,95 5,26 |
1,75 1,28 |
|
||
|
Akamai US00971T1016 |
124,98 127,86 |
122,78 129,41 |
-2,88 -2,25 |
20:52:52 18.06.2026 |
28,76 27,28 |
46,46 52,95 |
54,21 67,77 |
|
||
|
Albemarle US0126531013 |
159,18 166,56 |
154,63 168,82 |
-7,38 -4,43 |
20:51:29 18.06.2026 |
6,46 3,98 |
37,83 28,86 |
107,94 177,07 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
51,34 49,21 |
50,10 51,49 |
2,13 4,33 |
20:52:59 18.06.2026 |
4,07 8,42 |
5,41 11,52 |
-20,26 -27,89 |
|
||
|
Align Technology US0162551016 |
179,40 173,53 |
174,45 180,44 |
5,87 3,38 |
20:41:09 18.06.2026 |
8,81 5,20 |
15,37 9,44 |
-4,26 -2,33 |
|
||
|
Allegion IE00BFRT3W74 |
134,05 130,18 |
131,33 135,93 |
3,87 2,97 |
20:52:58 18.06.2026 |
-12,12 -8,31 |
-25,97 -16,26 |
-2,40 -1,76 |
|
||
|
Alliant Energy US0188021085 |
72,77 72,82 |
72,58 73,71 |
-0,05 -0,07 |
20:51:54 18.06.2026 |
0,52 0,71 |
8,29 12,70 |
13,09 21,65 |
|
||
|
Allstate US0200021014 |
219,66 221,66 |
218,43 221,33 |
-2,00 -0,90 |
20:51:51 18.06.2026 |
14,00 6,74 |
12,30 5,87 |
22,20 11,12 |
|
||
|
Alphabet A US02079K3059 |
368,40 363,79 |
358,68 368,50 |
4,61 1,27 |
20:53:11 18.06.2026 |
63,79 20,88 |
62,78 20,48 |
192,58 108,94 |
|
||
|
Alphabet C US02079K1079 |
366,75 362,10 |
356,64 366,94 |
4,65 1,28 |
20:53:11 18.06.2026 |
62,69 20,59 |
59,38 19,30 |
189,17 106,31 |
|
||
|
Altria US02209S1033 |
69,07 68,95 |
68,09 69,26 |
0,12 0,17 |
20:53:11 18.06.2026 |
2,06 3,05 |
10,26 17,29 |
10,79 18,35 |
|
||
|
Amazon US0231351067 |
243,18 237,50 |
236,05 245,70 |
5,68 2,39 |
20:53:09 18.06.2026 |
34,28 16,19 |
23,46 10,54 |
29,92 13,85 |
|
||
|
AMD US0079031078 |
530,49 512,48 |
526,43 539,61 |
18,01 3,51 |
20:53:06 18.06.2026 |
350,68 178,39 |
338,09 161,63 |
420,87 332,99 |
|
||
|
Ameren US0236081024 |
108,65 108,92 |
108,60 110,09 |
-0,27 -0,25 |
20:52:54 18.06.2026 |
-3,29 -2,92 |
11,58 11,82 |
14,76 15,57 |
|
||
|
American Electric Power US0255371017 |
127,67 128,27 |
127,60 129,65 |
-0,60 -0,47 |
20:53:11 18.06.2026 |
-4,84 -3,61 |
14,74 12,87 |
27,40 26,89 |
|
||
|
American Express US0258161092 |
339,21 340,54 |
338,47 348,20 |
-1,33 -0,39 |
20:52:59 18.06.2026 |
37,18 12,47 |
-45,37 -11,92 |
41,16 13,99 |
|
||
|
American International Group US0268747849 |
74,05 74,77 |
73,82 74,83 |
-0,72 -0,96 |
20:52:18 18.06.2026 |
-1,66 -2,17 |
-9,66 -11,43 |
-10,56 -12,36 |
|
||
|
American Tower US03027X1000 |
175,65 181,09 |
175,57 181,82 |
-5,44 -3,00 |
20:53:11 18.06.2026 |
1,05 0,57 |
6,63 3,70 |
-29,22 -13,59 |
|
||
|
American Water Works US0304201033 |
125,65 125,41 |
125,49 127,54 |
0,24 0,19 |
20:52:15 18.06.2026 |
-12,25 -8,81 |
-5,85 -4,41 |
-13,60 -9,68 |
|
||
|
Ameriprise Financial US03076C1062 |
466,25 471,97 |
465,29 477,00 |
-5,72 -1,21 |
20:53:08 18.06.2026 |
20,86 4,75 |
-26,72 -5,49 |
-53,03 -10,34 |
|
||
|
Ametek US0311001004 |
236,77 231,27 |
234,00 238,67 |
5,50 2,38 |
20:51:08 18.06.2026 |
15,94 7,43 |
28,67 14,21 |
51,82 29,01 |
|
||
|
Amgen US0311621009 |
335,62 341,66 |
334,07 344,38 |
-6,05 -1,77 |
20:52:51 18.06.2026 |
-15,72 -4,29 |
23,79 7,28 |
54,97 18,60 |
|
||
|
Amphenol US0320951017 |
165,97 161,11 |
162,68 166,22 |
4,86 3,02 |
20:52:17 18.06.2026 |
21,79 15,93 |
29,46 22,81 |
65,21 69,83 |
|
||
|
Analog Devices US0326541051 |
429,66 414,45 |
427,19 436,48 |
15,21 3,67 |
20:52:47 18.06.2026 |
116,66 37,52 |
149,18 53,58 |
195,78 84,46 |
|
||
|
Aon IE00BLP1HW54 |
319,48 326,69 |
317,85 328,00 |
-7,21 -2,21 |
20:52:43 18.06.2026 |
2,76 0,84 |
-22,29 -6,34 |
-20,53 -5,87 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
32,84 33,93 |
32,49 33,35 |
-1,10 -3,23 |
20:53:02 18.06.2026 |
0,23 0,67 |
10,81 45,12 |
14,27 69,61 |
|
||
|
Apple US0378331005 |
297,93 295,95 |
295,62 300,57 |
1,98 0,67 |
20:53:11 18.06.2026 |
43,60 17,25 |
21,81 7,94 |
98,00 49,39 |
|
||
|
Applied Materials US0382221051 |
616,48 592,92 |
612,52 638,87 |
23,56 3,97 |
20:53:08 18.06.2026 |
239,60 69,21 |
326,94 126,31 |
409,23 231,79 |
|
||
|
AppLovin US03831W1080 |
470,41 479,49 |
460,28 482,63 |
-9,08 -1,89 |
20:52:52 18.06.2026 |
67,56 14,90 |
-156,44 -23,10 |
150,18 40,51 |
|
||
|
Archer Daniels Midland US0394831020 |
75,13 76,50 |
74,28 76,66 |
-1,37 -1,79 |
20:52:52 18.06.2026 |
8,52 12,04 |
21,29 36,72 |
25,11 46,36 |
|
||
|
Arista Networks US0404132054 |
168,90 164,93 |
167,61 171,80 |
3,97 2,40 |
20:53:04 18.06.2026 |
33,74 24,93 |
42,96 34,06 |
74,00 77,82 |
|
||
|
Arthur J. Gallagher US3635761097 |
214,10 216,09 |
211,32 216,17 |
-1,99 -0,92 |
20:53:07 18.06.2026 |
3,89 1,84 |
-36,24 -14,38 |
-100,59 -31,80 |
|
||
|
Assurant US04621X1081 |
259,64 262,13 |
259,16 265,26 |
-2,49 -0,95 |
20:37:07 18.06.2026 |
37,31 16,79 |
26,14 11,20 |
59,45 29,72 |
|
||
|
AT&T US00206R1023 |
22,15 22,44 |
22,12 22,51 |
-0,30 -1,31 |
20:53:10 18.06.2026 |
-4,44 -16,01 |
-0,78 -3,24 |
-4,68 -16,73 |
|
||
|
Atmos Energy US0495601058 |
169,78 169,64 |
169,36 171,21 |
0,14 0,08 |
20:52:29 18.06.2026 |
-18,22 -9,70 |
1,60 0,95 |
17,56 11,55 |
|