S&P 500
|
7 515,34
|
-60,05
|
-0,79 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
157,70 157,52 |
156,82 159,39 |
0,18 0,11 |
02:04:00 14.07.2026 |
4,20 2,79 |
-10,54 -6,38 |
-1,28 -0,82 |
|
||
|
A.O. Smith US8318652091 |
59,53 60,44 |
59,09 60,81 |
-0,91 -1,51 |
02:04:00 14.07.2026 |
-7,80 -11,60 |
-11,05 -15,67 |
-10,03 -14,43 |
|
||
|
Abbott Laboratories US0028241000 |
92,11 93,93 |
91,66 93,77 |
-1,82 -1,94 |
02:04:00 14.07.2026 |
-7,54 -7,34 |
-30,74 -24,41 |
-38,04 -28,55 |
|
||
|
AbbVie US00287Y1091 |
248,00 248,08 |
244,65 249,50 |
-0,08 -0,03 |
02:04:00 14.07.2026 |
40,34 18,99 |
32,66 14,84 |
62,12 32,59 |
|
||
|
Accenture IE00B4BNMY34 |
138,52 135,23 |
136,10 141,49 |
3,29 2,43 |
02:04:00 14.07.2026 |
-48,84 -26,25 |
-143,48 -51,12 |
-160,21 -53,87 |
|
||
|
Adobe US00724F1012 |
230,61 223,64 |
225,00 232,07 |
6,97 3,12 |
02:00:00 14.07.2026 |
-9,00 -3,91 |
-113,01 -33,84 |
-152,44 -40,83 |
|
||
|
AES US00130H1059 |
14,76 14,78 |
14,76 14,80 |
-0,02 -0,14 |
02:04:00 14.07.2026 |
0,23 1,60 |
0,32 2,23 |
1,38 10,41 |
|
||
|
Aflac US0010551028 |
123,30 121,91 |
122,70 123,93 |
1,39 1,14 |
02:04:00 14.07.2026 |
8,37 7,40 |
12,20 11,17 |
19,53 19,16 |
|
||
|
Agilent Technologies US00846U1016 |
134,04 134,29 |
132,72 134,84 |
-0,25 -0,19 |
02:04:00 14.07.2026 |
13,68 11,86 |
-19,45 -13,10 |
7,77 6,41 |
|
||
|
Air Products and Chemicals US0091581068 |
301,96 299,53 |
300,46 304,00 |
2,43 0,81 |
02:04:00 14.07.2026 |
-0,99 -0,33 |
33,03 12,52 |
2,51 0,85 |
|
||
|
Airbnb US0090661010 |
146,33 148,62 |
143,79 149,87 |
-2,29 -1,54 |
02:00:00 14.07.2026 |
13,79 10,68 |
3,68 2,64 |
6,10 4,46 |
|
||
|
Akamai US00971T1016 |
125,13 126,19 |
123,84 127,65 |
-1,06 -0,84 |
02:00:00 14.07.2026 |
16,96 15,47 |
38,45 43,63 |
45,94 56,98 |
|
||
|
Albemarle US0126531013 |
125,79 126,05 |
124,65 128,25 |
-0,26 -0,21 |
02:04:00 14.07.2026 |
-42,97 -24,93 |
-31,91 -19,78 |
58,59 82,77 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
48,08 47,88 |
47,55 48,81 |
0,20 0,42 |
02:04:00 14.07.2026 |
4,05 9,21 |
-5,93 -10,99 |
-29,03 -37,67 |
|
||
|
Align Technology US0162551016 |
180,59 179,45 |
179,78 183,88 |
1,14 0,64 |
02:00:00 14.07.2026 |
0,15 0,09 |
1,89 1,09 |
-25,80 -12,87 |
|
||
|
Allegion IE00BFRT3W74 |
136,36 136,63 |
135,64 137,75 |
-0,27 -0,20 |
02:04:00 14.07.2026 |
-11,30 -7,72 |
-27,70 -17,03 |
-15,07 -10,04 |
|
||
|
Alliant Energy US0188021085 |
76,63 76,40 |
76,38 77,29 |
0,23 0,30 |
02:00:00 14.07.2026 |
2,65 3,59 |
11,35 17,46 |
14,65 23,74 |
|
||
|
Allstate US0200021014 |
256,45 251,61 |
252,02 256,60 |
4,84 1,92 |
02:04:00 14.07.2026 |
36,65 17,08 |
38,96 18,36 |
57,08 29,41 |
|
||
|
Alphabet A US02079K3059 |
352,51 357,18 |
351,75 358,12 |
-4,67 -1,31 |
02:00:00 14.07.2026 |
43,43 13,64 |
33,35 10,15 |
185,30 104,91 |
|
||
|
Alphabet C US02079K1079 |
350,67 355,03 |
349,84 355,75 |
-4,36 -1,23 |
02:00:00 14.07.2026 |
42,34 13,38 |
29,57 8,98 |
181,05 101,91 |
|
||
|
Altria US02209S1033 |
71,87 71,79 |
71,64 73,03 |
0,08 0,11 |
02:04:00 14.07.2026 |
5,35 7,93 |
15,28 26,56 |
15,06 26,08 |
|
||
|
Amazon US0231351067 |
247,31 245,34 |
244,23 249,65 |
1,97 0,80 |
02:00:00 14.07.2026 |
9,97 4,27 |
-3,76 -1,52 |
21,08 9,47 |
|
||
|
AMD US0079031078 |
534,39 557,89 |
526,98 551,87 |
-23,50 -4,21 |
02:00:00 14.07.2026 |
280,77 118,65 |
314,24 154,67 |
379,00 273,82 |
|
||
|
Ameren US0236081024 |
113,43 112,94 |
112,89 114,12 |
0,49 0,43 |
02:04:00 14.07.2026 |
-1,13 -0,99 |
13,28 13,29 |
17,99 18,90 |
|
||
|
American Electric Power US0255371017 |
135,63 135,43 |
135,15 136,50 |
0,20 0,15 |
02:00:00 14.07.2026 |
-1,25 -0,91 |
18,99 16,24 |
31,16 29,75 |
|
||
|
American Express US0258161092 |
354,43 350,58 |
352,80 357,59 |
3,85 1,10 |
02:04:00 14.07.2026 |
18,62 5,86 |
-39,22 -10,44 |
19,04 6,00 |
|
||
|
American International Group US0268747849 |
79,90 79,17 |
78,85 80,55 |
0,73 0,92 |
02:04:00 14.07.2026 |
1,90 2,44 |
4,19 5,55 |
-3,45 -4,15 |
|
||
|
American Tower US03027X1000 |
169,50 168,59 |
169,01 170,90 |
0,91 0,54 |
02:04:00 14.07.2026 |
-14,89 -8,28 |
-3,47 -2,06 |
-56,79 -25,60 |
|
||
|
American Water Works US0304201033 |
131,53 130,69 |
131,07 133,19 |
0,84 0,64 |
02:04:00 14.07.2026 |
-7,37 -5,29 |
3,90 3,05 |
-9,92 -7,00 |
|
||
|
Ameriprise Financial US03076C1062 |
518,23 506,76 |
506,61 519,31 |
11,47 2,26 |
02:04:00 14.07.2026 |
37,68 8,32 |
-17,18 -3,38 |
-48,89 -9,06 |
|
||
|
Ametek US0311001004 |
232,10 233,98 |
230,43 234,34 |
-1,88 -0,80 |
02:04:00 14.07.2026 |
-2,15 -0,92 |
20,70 9,83 |
49,06 26,91 |
|
||
|
Amgen US0311621009 |
360,45 363,39 |
355,84 363,29 |
-2,94 -0,81 |
02:00:00 14.07.2026 |
12,39 3,48 |
41,89 12,85 |
71,47 24,10 |
|
||
|
Amphenol US0320951017 |
155,99 159,06 |
154,99 160,38 |
-3,07 -1,93 |
02:04:00 14.07.2026 |
20,54 14,92 |
18,06 12,89 |
60,01 61,10 |
|
||
|
Analog Devices US0326541051 |
386,01 395,65 |
382,95 390,48 |
-9,64 -2,44 |
02:00:00 14.07.2026 |
34,04 9,69 |
84,47 28,07 |
142,68 58,78 |
|
||
|
Aon IE00BLP1HW54 |
367,35 356,94 |
360,12 367,55 |
10,41 2,92 |
02:04:00 14.07.2026 |
32,11 9,87 |
6,71 1,91 |
0,59 0,17 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
34,67 33,44 |
34,16 34,93 |
1,23 3,68 |
02:00:00 14.07.2026 |
-3,91 -10,03 |
9,86 39,13 |
14,61 71,44 |
|
||
|
Apple US0378331005 |
317,31 315,32 |
315,80 323,44 |
1,99 0,63 |
02:00:00 14.07.2026 |
52,90 20,31 |
54,02 20,83 |
102,25 48,43 |
|
||
|
Applied Materials US0382221051 |
575,39 602,50 |
568,50 590,02 |
-27,11 -4,50 |
02:00:00 14.07.2026 |
172,69 43,41 |
269,32 89,42 |
375,11 191,98 |
|
||
|
AppLovin US03831W1080 |
442,85 506,98 |
433,71 497,73 |
-64,13 -12,65 |
02:00:00 14.07.2026 |
143,04 37,73 |
-125,54 -19,38 |
169,44 48,04 |
|
||
|
Archer Daniels Midland US0394831020 |
82,04 80,41 |
80,86 82,46 |
1,63 2,03 |
02:04:00 14.07.2026 |
9,94 14,13 |
18,35 29,63 |
26,29 48,69 |
|
||
|
Arista Networks US0404132054 |
181,15 186,96 |
180,51 189,51 |
-5,81 -3,11 |
02:04:00 14.07.2026 |
35,00 23,96 |
58,16 47,33 |
74,77 70,35 |
|
||
|
Arthur J. Gallagher US3635761097 |
261,23 253,09 |
255,97 261,25 |
8,14 3,22 |
02:04:00 14.07.2026 |
38,22 17,50 |
-7,98 -3,02 |
-58,64 -18,60 |
|
||
|
Assurant US04621X1081 |
279,88 278,89 |
278,36 282,91 |
0,99 0,35 |
02:04:00 14.07.2026 |
54,75 24,52 |
40,03 16,82 |
87,53 45,95 |
|
||
|
AT&T US00206R1023 |
21,55 21,13 |
21,32 21,62 |
0,42 1,99 |
02:04:00 14.07.2026 |
-5,72 -21,31 |
-2,87 -11,96 |
-6,98 -24,84 |
|
||
|
Atmos Energy US0495601058 |
179,50 176,20 |
177,35 179,96 |
3,30 1,87 |
02:04:00 14.07.2026 |
-15,20 -7,90 |
10,31 6,18 |
23,99 15,67 |
|