S&P 500
|
7 563,25
|
19,66
|
0,26 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
161,54 156,58 |
157,55 163,00 |
4,96 3,17 |
16:51:26 15.07.2026 |
4,73 3,10 |
-11,90 -7,02 |
1,68 1,08 |
|
||
|
A.O. Smith US8318652091 |
60,87 60,87 |
60,21 61,16 |
0,00 0,00 |
16:52:23 15.07.2026 |
-6,74 -10,03 |
-10,13 -14,35 |
-8,64 -12,51 |
|
||
|
Abbott Laboratories US0028241000 |
89,59 88,96 |
87,76 89,66 |
0,63 0,71 |
16:52:50 15.07.2026 |
-6,76 -6,71 |
-30,37 -24,43 |
-38,09 -28,85 |
|
||
|
AbbVie US00287Y1091 |
247,22 244,78 |
243,32 247,65 |
2,44 1,00 |
16:52:51 15.07.2026 |
41,61 20,15 |
27,33 12,38 |
55,63 28,91 |
|
||
|
Accenture IE00B4BNMY34 |
138,37 134,56 |
135,95 139,49 |
3,81 2,83 |
16:52:42 15.07.2026 |
-56,72 -29,55 |
-141,57 -51,15 |
-145,83 -51,89 |
|
||
|
Adobe US00724F1012 |
227,36 220,78 |
222,91 231,50 |
6,58 2,98 |
16:52:55 15.07.2026 |
-16,47 -6,86 |
-86,29 -27,84 |
-139,71 -38,45 |
|
||
|
AES US00130H1059 |
14,81 14,80 |
14,80 14,82 |
0,01 0,03 |
16:50:55 15.07.2026 |
0,38 2,64 |
0,81 5,80 |
2,19 17,39 |
|
||
|
Aflac US0010551028 |
121,87 122,05 |
120,64 122,03 |
-0,18 -0,15 |
16:52:25 15.07.2026 |
9,77 8,71 |
13,95 12,92 |
20,34 20,03 |
|
||
|
Agilent Technologies US00846U1016 |
135,96 135,20 |
135,38 136,72 |
0,76 0,56 |
16:52:02 15.07.2026 |
16,79 14,29 |
-12,03 -8,22 |
11,01 8,93 |
|
||
|
Air Products and Chemicals US0091581068 |
296,16 299,40 |
295,53 298,27 |
-3,24 -1,08 |
16:52:52 15.07.2026 |
0,88 0,29 |
33,35 12,53 |
7,56 2,59 |
|
||
|
Airbnb US0090661010 |
149,68 146,54 |
147,20 150,28 |
3,14 2,14 |
16:52:38 15.07.2026 |
18,30 14,04 |
8,55 6,10 |
13,27 9,80 |
|
||
|
Akamai US00971T1016 |
122,69 126,11 |
122,60 127,95 |
-3,43 -2,72 |
16:53:00 15.07.2026 |
31,25 32,92 |
37,33 42,01 |
48,81 63,08 |
|
||
|
Albemarle US0126531013 |
125,49 128,75 |
124,58 127,53 |
-3,27 -2,54 |
16:52:17 15.07.2026 |
-59,38 -32,02 |
-50,83 -28,74 |
55,07 77,59 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
48,90 47,50 |
47,70 49,43 |
1,40 2,95 |
16:51:26 15.07.2026 |
4,13 9,44 |
-6,76 -12,37 |
-31,67 -39,81 |
|
||
|
Align Technology US0162551016 |
183,24 178,46 |
178,23 184,56 |
4,78 2,68 |
16:52:25 15.07.2026 |
-1,22 -0,68 |
9,25 5,43 |
-22,83 -11,29 |
|
||
|
Allegion IE00BFRT3W74 |
136,52 136,51 |
135,30 136,52 |
0,01 0,01 |
16:52:01 15.07.2026 |
-10,58 -7,19 |
-25,06 -15,50 |
-12,18 -8,18 |
|
||
|
Alliant Energy US0188021085 |
75,82 76,31 |
75,23 76,24 |
-0,49 -0,64 |
16:52:58 15.07.2026 |
3,89 5,36 |
10,23 15,46 |
14,32 23,07 |
|
||
|
Allstate US0200021014 |
240,01 250,35 |
236,23 242,96 |
-10,34 -4,13 |
16:52:48 15.07.2026 |
36,52 16,98 |
53,96 27,30 |
58,28 30,15 |
|
||
|
Alphabet A US02079K3059 |
367,02 359,51 |
357,76 369,14 |
7,51 2,09 |
16:53:00 15.07.2026 |
35,87 11,16 |
21,21 6,31 |
176,99 98,22 |
|
||
|
Alphabet C US02079K1079 |
365,36 357,33 |
355,67 367,24 |
8,03 2,25 |
16:53:00 15.07.2026 |
35,82 11,22 |
18,60 5,53 |
173,72 95,81 |
|
||
|
Altria US02209S1033 |
71,07 70,16 |
69,90 71,23 |
0,91 1,30 |
16:51:52 15.07.2026 |
4,98 7,45 |
11,64 19,35 |
13,99 24,20 |
|
||
|
Amazon US0231351067 |
253,74 247,49 |
249,95 256,03 |
6,25 2,53 |
16:52:57 15.07.2026 |
5,45 2,27 |
2,74 1,13 |
20,32 9,03 |
|
||
|
AMD US0079031078 |
520,80 548,13 |
514,67 558,81 |
-27,33 -4,99 |
16:53:00 15.07.2026 |
311,06 126,02 |
336,92 152,47 |
411,47 281,02 |
|
||
|
Ameren US0236081024 |
112,99 112,95 |
111,50 113,22 |
0,04 0,04 |
16:49:30 15.07.2026 |
1,16 1,04 |
11,51 11,35 |
16,74 17,40 |
|
||
|
American Electric Power US0255371017 |
134,12 134,94 |
133,00 134,79 |
-0,82 -0,61 |
16:52:57 15.07.2026 |
0,97 0,72 |
18,81 16,13 |
30,09 28,56 |
|
||
|
American Express US0258161092 |
361,39 355,06 |
356,14 361,79 |
6,33 1,78 |
16:52:38 15.07.2026 |
26,76 8,26 |
-7,42 -2,07 |
31,11 9,74 |
|
||
|
American International Group US0268747849 |
77,91 79,00 |
76,75 78,08 |
-1,09 -1,38 |
16:52:49 15.07.2026 |
1,34 1,72 |
6,88 9,52 |
-2,61 -3,19 |
|
||
|
American Tower US03027X1000 |
170,40 168,83 |
168,20 171,29 |
1,57 0,93 |
16:52:03 15.07.2026 |
-12,35 -6,83 |
-5,37 -3,09 |
-50,65 -23,10 |
|
||
|
American Water Works US0304201033 |
132,15 131,57 |
130,54 132,52 |
0,58 0,44 |
16:52:38 15.07.2026 |
-3,72 -2,77 |
-0,57 -0,43 |
-11,60 -8,15 |
|
||
|
Ameriprise Financial US03076C1062 |
528,64 518,60 |
518,67 530,71 |
10,04 1,94 |
16:52:56 15.07.2026 |
51,70 11,36 |
11,39 2,30 |
-29,55 -5,51 |
|
||
|
Ametek US0311001004 |
234,28 233,96 |
233,66 235,00 |
0,32 0,14 |
16:52:27 15.07.2026 |
-0,49 -0,21 |
22,25 10,51 |
53,01 29,29 |
|
||
|
Amgen US0311621009 |
358,80 355,25 |
353,95 359,34 |
3,55 1,00 |
16:52:07 15.07.2026 |
13,57 3,88 |
39,09 12,05 |
68,12 23,07 |
|
||
|
Amphenol US0320951017 |
157,27 158,37 |
155,97 160,67 |
-1,10 -0,69 |
16:52:51 15.07.2026 |
13,79 9,49 |
10,09 6,77 |
60,30 61,06 |
|
||
|
Analog Devices US0326541051 |
387,19 392,75 |
384,33 398,90 |
-5,56 -1,42 |
16:52:59 15.07.2026 |
45,64 13,04 |
99,44 33,57 |
150,98 61,70 |
|
||
|
Aon IE00BLP1HW54 |
358,24 358,89 |
351,01 359,98 |
-0,65 -0,18 |
16:52:34 15.07.2026 |
31,54 9,69 |
12,35 3,58 |
1,27 0,36 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
33,66 34,53 |
33,55 34,65 |
-0,87 -2,52 |
16:52:53 15.07.2026 |
-6,05 -15,32 |
7,72 30,02 |
13,33 66,29 |
|
||
|
Apple US0378331005 |
324,13 314,86 |
317,44 325,68 |
9,27 2,94 |
16:53:00 15.07.2026 |
56,12 21,65 |
54,27 20,79 |
104,16 49,33 |
|
||
|
Applied Materials US0382221051 |
578,80 595,70 |
572,00 610,99 |
-16,90 -2,84 |
16:52:59 15.07.2026 |
206,77 52,25 |
297,63 97,63 |
404,57 204,40 |
|
||
|
AppLovin US03831W1080 |
449,81 448,98 |
444,16 462,54 |
0,83 0,18 |
16:52:49 15.07.2026 |
89,53 21,45 |
-161,65 -24,18 |
171,88 51,29 |
|
||
|
Archer Daniels Midland US0394831020 |
81,92 82,28 |
81,88 82,60 |
-0,36 -0,44 |
16:52:16 15.07.2026 |
10,59 15,17 |
17,03 26,87 |
25,47 46,36 |
|
||
|
Arista Networks US0404132054 |
173,79 182,57 |
172,29 186,21 |
-8,78 -4,81 |
16:52:38 15.07.2026 |
34,94 22,98 |
57,03 43,89 |
78,39 72,20 |
|
||
|
Arthur J. Gallagher US3635761097 |
252,48 253,83 |
247,95 254,72 |
-1,35 -0,53 |
16:52:50 15.07.2026 |
30,59 13,75 |
-3,91 -1,52 |
-58,45 -18,76 |
|
||
|
Assurant US04621X1081 |
274,78 276,98 |
272,31 275,14 |
-2,20 -0,79 |
16:52:03 15.07.2026 |
56,49 25,40 |
43,88 18,67 |
91,33 48,69 |
|
||
|
AT&T US00206R1023 |
21,56 21,28 |
21,25 21,70 |
0,28 1,29 |
16:53:00 15.07.2026 |
-4,48 -17,49 |
-2,17 -9,31 |
-5,84 -21,65 |
|
||
|
Atmos Energy US0495601058 |
177,66 178,45 |
175,82 177,84 |
-0,80 -0,45 |
16:52:50 15.07.2026 |
-11,55 -6,15 |
7,79 4,63 |
22,01 14,27 |
|