S&P 500
|
7 670,84
|
-12,85
|
-0,17 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
168,49 169,48 |
167,34 170,87 |
-0,99 -0,58 |
02:04:00 30.09.2026 |
3,51 2,14 |
23,53 16,34 |
14,71 9,63 |
|
||
|
A.O. Smith US8318652091 |
58,02 58,38 |
57,73 58,54 |
-0,36 -0,62 |
02:04:00 30.09.2026 |
-4,02 -6,51 |
-7,91 -12,06 |
-14,75 -20,36 |
|
||
|
Abbott Laboratories US0028241000 |
100,95 100,98 |
99,50 101,07 |
-0,03 -0,03 |
02:04:00 30.09.2026 |
6,95 7,38 |
-3,50 -3,35 |
-32,48 -24,32 |
|
||
|
AbbVie US00287Y1091 |
263,29 266,28 |
261,62 268,62 |
-2,99 -1,12 |
02:04:00 30.09.2026 |
11,77 4,65 |
54,00 25,58 |
44,51 20,18 |
|
||
|
Accenture IE00B4BNMY34 |
177,12 174,47 |
172,15 177,72 |
2,65 1,52 |
02:04:00 30.09.2026 |
48,43 37,55 |
-19,01 -9,68 |
-61,56 -25,76 |
|
||
|
Adobe US00724F1012 |
233,17 231,01 |
228,76 233,30 |
2,16 0,94 |
02:00:00 30.09.2026 |
36,20 17,86 |
-1,95 -0,81 |
-121,44 -33,70 |
|
||
|
AES US00130H1059 |
14,86 14,87 |
14,86 14,91 |
-0,01 -0,07 |
02:04:00 30.09.2026 |
0,18 1,23 |
0,84 6,00 |
1,61 12,16 |
|
||
|
Aflac US0010551028 |
113,66 113,55 |
112,51 113,68 |
0,11 0,10 |
02:04:00 30.09.2026 |
-6,14 -5,11 |
5,80 5,36 |
2,65 2,38 |
|
||
|
Agilent Technologies US00846U1016 |
175,03 175,21 |
173,69 177,05 |
-0,18 -0,10 |
02:04:00 30.09.2026 |
36,83 27,08 |
59,36 52,31 |
49,45 40,08 |
|
||
|
Air Products and Chemicals US0091581068 |
279,19 278,75 |
277,00 281,02 |
0,44 0,16 |
02:04:00 30.09.2026 |
6,70 2,41 |
-8,68 -2,96 |
17,71 6,64 |
|
||
|
Airbnb US0090661010 |
156,96 156,08 |
153,84 158,35 |
0,88 0,56 |
02:00:00 30.09.2026 |
5,83 4,01 |
20,33 15,51 |
27,69 22,38 |
|
||
|
Akamai US00971T1016 |
108,45 108,99 |
105,85 111,35 |
-0,54 -0,50 |
02:00:00 30.09.2026 |
-2,88 -2,54 |
-6,84 -5,83 |
34,36 45,18 |
|
||
|
Albemarle US0126531013 |
107,62 107,39 |
106,21 107,99 |
0,23 0,21 |
02:04:00 30.09.2026 |
-25,45 -19,04 |
-66,25 -37,97 |
20,15 22,87 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
48,47 48,66 |
47,98 49,07 |
-0,19 -0,39 |
02:04:00 30.09.2026 |
-4,74 -8,58 |
2,47 5,14 |
-33,37 -39,80 |
|
||
|
Align Technology US0162551016 |
144,01 145,00 |
142,30 145,49 |
-0,99 -0,68 |
02:00:00 30.09.2026 |
-32,80 -18,38 |
-31,70 -17,88 |
19,44 15,41 |
|
||
|
Allegion IE00BFRT3W74 |
155,43 155,38 |
154,22 156,52 |
0,05 0,03 |
02:04:00 30.09.2026 |
12,77 9,14 |
6,69 4,59 |
-22,53 -12,87 |
|
||
|
Alliant Energy US0188021085 |
64,34 63,21 |
62,77 64,47 |
1,13 1,79 |
02:00:00 30.09.2026 |
-13,94 -18,05 |
-6,95 -9,89 |
-2,76 -4,18 |
|
||
|
Allstate US0200021014 |
225,42 227,55 |
224,22 226,98 |
-2,13 -0,94 |
02:04:00 30.09.2026 |
-12,44 -5,19 |
20,01 9,66 |
14,41 6,77 |
|
||
|
Alphabet A US02079K3059 |
340,92 342,75 |
338,03 342,82 |
-1,83 -0,53 |
02:00:00 30.09.2026 |
4,97 1,47 |
61,44 21,87 |
95,82 38,87 |
|
||
|
Alphabet C US02079K1079 |
337,32 339,16 |
335,02 339,63 |
-1,84 -0,54 |
02:00:00 30.09.2026 |
4,32 1,29 |
58,27 20,76 |
91,83 37,15 |
|
||
|
Altria US02209S1033 |
68,72 69,13 |
68,00 68,91 |
-0,41 -0,59 |
02:04:00 30.09.2026 |
-4,91 -6,65 |
4,26 6,59 |
3,17 4,82 |
|
||
|
Amazon US0231351067 |
246,67 246,15 |
245,14 248,82 |
0,52 0,21 |
02:00:00 30.09.2026 |
16,69 7,17 |
41,84 20,16 |
29,60 13,47 |
|
||
|
AMD US0079031078 |
607,57 607,87 |
605,25 624,09 |
-0,30 -0,05 |
02:00:00 30.09.2026 |
107,68 20,64 |
425,49 208,81 |
469,80 294,62 |
|
||
|
Ameren US0236081024 |
100,25 99,39 |
98,75 100,62 |
0,86 0,87 |
02:04:00 30.09.2026 |
-19,12 -16,16 |
-9,37 -8,63 |
-2,90 -2,84 |
|
||
|
American Electric Power US0255371017 |
119,30 118,20 |
117,34 119,58 |
1,10 0,93 |
02:00:00 30.09.2026 |
-21,12 -15,23 |
-11,28 -8,75 |
8,43 7,72 |
|
||
|
American Express US0258161092 |
305,40 306,33 |
303,98 307,18 |
-0,93 -0,30 |
02:04:00 30.09.2026 |
-34,70 -10,20 |
6,27 2,09 |
-36,02 -10,54 |
|
||
|
American International Group US0268747849 |
75,27 72,78 |
72,72 75,87 |
2,49 3,42 |
02:04:00 30.09.2026 |
-0,75 -0,99 |
0,55 0,74 |
-3,16 -4,05 |
|
||
|
American Tower US03027X1000 |
167,35 168,00 |
166,13 169,18 |
-0,65 -0,39 |
02:04:00 30.09.2026 |
-8,33 -4,74 |
-1,66 -0,98 |
-27,01 -13,90 |
|
||
|
American Water Works US0304201033 |
129,80 128,93 |
127,45 130,49 |
0,87 0,67 |
02:04:00 30.09.2026 |
-1,15 -0,87 |
-5,98 -4,35 |
-4,83 -3,54 |
|
||
|
Ameriprise Financial US03076C1062 |
497,32 496,16 |
492,65 498,34 |
1,16 0,23 |
02:04:00 30.09.2026 |
32,34 7,14 |
37,00 8,26 |
-14,14 -2,83 |
|
||
|
Ametek US0311001004 |
250,78 251,67 |
249,75 253,84 |
-0,89 -0,35 |
02:04:00 30.09.2026 |
10,22 4,30 |
36,27 17,15 |
61,36 32,92 |
|
||
|
Amgen US0311621009 |
423,64 418,13 |
414,37 424,57 |
5,51 1,32 |
02:00:00 30.09.2026 |
47,71 13,31 |
52,88 14,97 |
133,06 48,74 |
|
||
|
Amphenol US0320951017 |
84,34 84,62 |
83,72 86,08 |
-0,28 -0,33 |
02:04:00 30.09.2026 |
1,22 1,49 |
21,52 34,95 |
21,78 35,53 |
|
||
|
Analog Devices US0326541051 |
398,22 395,43 |
395,78 405,02 |
2,79 0,71 |
02:00:00 30.09.2026 |
-4,30 -1,11 |
69,19 22,08 |
135,05 54,55 |
|
||
|
Aon IE00BLP1HW54 |
275,90 272,10 |
269,77 276,95 |
3,80 1,40 |
02:04:00 30.09.2026 |
-52,60 -16,00 |
-47,68 -14,73 |
-79,99 -22,46 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
42,19 42,33 |
41,38 42,51 |
-0,14 -0,33 |
02:00:00 30.09.2026 |
10,67 32,32 |
0,88 2,06 |
18,99 76,91 |
|
||
|
Apple US0378331005 |
329,40 338,40 |
328,70 336,52 |
-9,00 -2,66 |
02:00:00 30.09.2026 |
52,14 18,37 |
83,03 32,83 |
80,46 31,50 |
|
||
|
Applied Materials US0382221051 |
512,01 486,76 |
499,18 513,28 |
25,25 5,19 |
02:00:00 30.09.2026 |
-152,59 -24,34 |
135,70 40,08 |
270,33 132,57 |
|
||
|
AppLovin US03831W1080 |
305,66 308,24 |
304,92 313,25 |
-2,58 -0,84 |
02:00:00 30.09.2026 |
-164,61 -34,50 |
-78,74 -20,13 |
-357,39 -53,35 |
|
||
|
Archer Daniels Midland US0394831020 |
79,40 80,38 |
78,60 80,29 |
-0,98 -1,22 |
02:04:00 30.09.2026 |
5,09 6,63 |
9,55 13,20 |
21,28 35,12 |
|
||
|
Arista Networks US0404132054 |
202,86 204,92 |
201,45 207,10 |
-2,06 -1,01 |
02:04:00 30.09.2026 |
48,10 30,52 |
83,15 67,85 |
63,20 44,35 |
|
||
|
Arthur J. Gallagher US3635761097 |
227,75 229,46 |
225,41 229,32 |
-1,71 -0,75 |
02:04:00 30.09.2026 |
1,12 0,50 |
16,86 8,02 |
-77,02 -25,32 |
|
||
|
Assurant US04621X1081 |
263,65 263,53 |
260,94 264,30 |
0,12 0,05 |
02:04:00 30.09.2026 |
-2,57 -0,97 |
44,45 20,45 |
46,24 21,45 |
|
||
|
AT&T US00206R1023 |
24,48 24,90 |
24,46 25,03 |
-0,42 -1,69 |
02:04:00 30.09.2026 |
2,73 12,02 |
-3,47 -12,00 |
-2,86 -10,10 |
|
||
|
Atmos Energy US0495601058 |
157,60 157,05 |
156,08 157,91 |
0,55 0,35 |
02:04:00 30.09.2026 |
-18,75 -10,70 |
-26,76 -14,61 |
-12,03 -7,14 |
|