S&P 500

7 637,76
85,95
1,14 %
<
Nachrichten
Marktberichte
Analysen
>
<
zugeh. Wertpapiere
Zertifikate
>
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
1 Jahr
Chart
3M
US88579Y1010
164,71
162,65
162,90
165,46
2,06
1,27
02:04:00
18.09.2026
3,04
1,88
14,72
9,82
8,17
5,22
3M
A.O. Smith
US8318652091
56,93
56,89
56,59
57,80
0,04
0,07
02:04:00
18.09.2026
-3,02
-5,01
-9,18
-13,83
-16,39
-22,27
A.O. Smith
Abbott Laboratories
US0028241000
102,23
102,36
100,39
102,99
-0,13
-0,13
02:04:00
18.09.2026
11,41
12,59
-7,92
-7,20
-30,73
-23,15
Abbott Laboratories
AbbVie
US00287Y1091
264,02
262,51
260,89
264,62
1,51
0,58
02:04:00
18.09.2026
40,57
18,24
41,59
18,78
46,78
21,63
AbbVie
Accenture
IE00B4BNMY34
190,29
189,64
189,00
192,11
0,65
0,34
02:04:00
18.09.2026
27,88
16,84
-5,91
-2,97
-43,41
-18,33
Accenture
Adobe
US00724F1012
252,67
250,50
245,50
252,84
2,17
0,87
02:00:00
18.09.2026
50,44
24,33
5,90
2,34
-94,97
-26,92
Adobe
AES
US00130H1059
14,85
14,81
14,82
14,88
0,04
0,27
02:04:00
18.09.2026
0,16
1,09
0,60
4,23
2,10
16,54
AES
Aflac
US0010551028
116,60
116,81
115,83
117,18
-0,21
-0,18
02:04:00
18.09.2026
0,14
0,12
8,44
7,74
9,92
9,22
Aflac
Agilent Technologies
US00846U1016
156,34
153,69
154,03
156,86
2,65
1,72
02:04:00
18.09.2026
21,93
17,09
38,44
34,37
23,08
18,15
Agilent Technologies
Air Products and Chemicals
US0091581068
286,12
287,08
283,59
287,96
-0,96
-0,33
02:04:00
18.09.2026
10,08
3,59
1,40
0,48
5,61
1,97
Air Products and Chemicals
Airbnb
US0090661010
165,93
167,51
165,43
169,31
-1,58
-0,94
02:00:00
18.09.2026
27,12
19,21
40,00
31,17
46,66
38,35
Airbnb
Akamai
US00971T1016
107,08
104,48
104,50
109,80
2,60
2,49
02:00:00
18.09.2026
-26,91
-20,34
-0,04
-0,04
29,02
37,99
Akamai
Albemarle
US0126531013
115,05
109,47
112,50
116,24
5,58
5,10
02:04:00
18.09.2026
-52,66
-31,70
-48,99
-30,16
32,51
40,17
Albemarle
Alexandria Real Estate Equities
US0152711091
56,34
53,52
54,00
56,62
2,82
5,27
02:04:00
18.09.2026
1,17
2,26
4,62
9,56
-32,82
-38,27
Alexandria Real Estate Equities
Align Technology
US0162551016
149,71
150,45
149,12
152,05
-0,74
-0,49
02:00:00
18.09.2026
-32,52
-18,11
-22,45
-13,25
15,18
11,52
Align Technology
Allegion
IE00BFRT3W74
153,63
152,81
152,53
155,02
0,82
0,54
02:04:00
18.09.2026
19,73
14,63
8,78
6,02
-22,44
-12,68
Allegion
Alliant Energy
US0188021085
66,64
66,11
66,05
66,74
0,53
0,80
02:00:00
18.09.2026
-7,85
-10,63
-7,04
-9,64
2,37
3,73
Alliant Energy
Allstate
US0200021014
252,21
254,85
250,79
254,02
-2,64
-1,04
02:04:00
18.09.2026
34,12
15,29
49,40
23,77
60,91
31,03
Allstate
Alphabet A
US02079K3059
347,33
342,87
343,90
349,50
4,46
1,30
02:00:00
18.09.2026
-28,27
-7,57
39,42
12,90
93,82
37,35
Alphabet A
Alphabet C
US02079K1079
343,68
339,36
340,50
345,94
4,32
1,27
02:00:00
18.09.2026
-29,67
-8,00
37,01
12,16
90,01
35,80
Alphabet C
Altria
US02209S1033
69,70
70,10
69,01
70,01
-0,40
-0,57
02:04:00
18.09.2026
-0,38
-0,54
2,28
3,38
5,00
7,71
Altria
Amazon
US0231351067
251,19
245,96
249,28
252,72
5,23
2,13
02:00:00
18.09.2026
2,42
0,98
36,68
17,32
14,37
6,14
Amazon
AMD
US0079031078
545,09
512,50
528,00
551,40
32,59
6,36
02:00:00
18.09.2026
-3,09
-0,61
307,62
156,49
343,74
214,22
AMD
Ameren
US0236081024
103,90
103,04
103,33
104,16
0,86
0,83
02:04:00
18.09.2026
-7,46
-6,75
-9,84
-8,72
4,46
4,53
Ameren
American Electric Power
US0255371017
121,62
120,69
120,47
121,70
0,93
0,77
02:00:00
18.09.2026
-9,14
-7,04
-13,54
-10,09
13,77
12,89
American Electric Power
American Express
US0258161092
311,17
312,43
311,00
316,37
-1,26
-0,40
02:04:00
18.09.2026
-16,31
-4,79
26,23
8,80
-2,61
-0,80
American Express
American International Group
US0268747849
75,68
76,07
74,73
75,99
-0,39
-0,51
02:04:00
18.09.2026
0,77
1,02
-0,56
-0,73
-0,36
-0,47
American International Group
American Tower
US03027X1000
175,58
176,39
174,85
177,38
-0,81
-0,46
02:04:00
18.09.2026
-6,76
-3,66
-7,00
-3,79
-17,02
-8,74
American Tower
American Water Works
US0304201033
138,24
137,76
136,38
138,51
0,48
0,35
02:04:00
18.09.2026
9,55
7,43
-1,10
-0,79
1,77
1,30
American Water Works
Ameriprise Financial
US03076C1062
545,70
540,86
542,28
551,27
4,84
0,89
02:04:00
18.09.2026
88,01
18,67
120,32
27,41
73,21
15,06
Ameriprise Financial
Ametek
US0311001004
234,32
232,19
232,17
236,26
2,13
0,92
02:04:00
18.09.2026
2,55
1,10
19,94
9,30
47,18
25,19
Ametek
Amgen
US0311621009
379,78
376,35
376,35
382,48
3,43
0,91
02:00:00
18.09.2026
27,81
8,00
9,40
2,57
102,57
37,56
Amgen
Amphenol
US0320951017
78,37
77,26
77,08
79,05
1,11
1,44
02:04:00
18.09.2026
-1,76
-2,21
9,25
13,52
18,13
30,46
Amphenol
Analog Devices
US0326541051
362,65
362,04
360,58
371,88
0,61
0,17
02:00:00
18.09.2026
-54,65
-13,14
50,43
16,22
117,25
48,03
Analog Devices
Aon
IE00BLP1HW54
296,05
300,57
295,78
300,15
-4,52
-1,50
02:04:00
18.09.2026
-26,78
-8,08
-22,08
-6,76
-51,90
-14,56
Aon
APA Corporation Registered Shs
US03743Q1085
45,46
44,79
44,50
45,61
0,67
1,50
02:00:00
18.09.2026
13,15
38,38
12,87
37,26
22,90
93,43
APA Corporation Registered Shs
Apple
US0378331005
337,00
332,41
330,22
338,34
4,59
1,38
02:00:00
18.09.2026
32,10
10,73
78,52
31,06
93,19
39,13
Apple
Applied Materials
US0382221051
417,40
415,38
413,56
428,31
2,02
0,49
02:00:00
18.09.2026
-147,06
-25,88
74,99
21,66
247,63
142,69
Applied Materials
AppLovin
US03831W1080
321,60
326,56
314,87
333,15
-4,96
-1,52
02:00:00
18.09.2026
-183,74
-35,66
-121,84
-26,88
-272,34
-45,10
AppLovin
Archer Daniels Midland
US0394831020
88,09
85,00
84,54
88,26
3,09
3,64
02:04:00
18.09.2026
8,59
11,01
15,86
22,42
24,26
38,91
Archer Daniels Midland
Arista Networks
US0404132054
199,53
197,54
193,00
204,83
1,99
1,01
02:04:00
18.09.2026
24,83
14,78
57,49
42,48
50,68
35,65
Arista Networks
Arthur J. Gallagher
US3635761097
241,41
243,78
240,44
243,60
-2,37
-0,97
02:04:00
18.09.2026
32,14
14,89
36,19
17,08
-43,42
-14,90
Arthur J. Gallagher
Assurant
US04621X1081
283,81
283,56
282,04
286,47
0,25
0,09
02:04:00
18.09.2026
25,56
9,81
63,96
28,79
80,67
39,27
Assurant
AT&T
US00206R1023
25,39
25,86
25,34
26,04
-0,47
-1,82
02:04:00
18.09.2026
3,56
15,37
-1,01
-3,64
-2,61
-8,90
AT&T
Atmos Energy
US0495601058
162,03
161,96
161,48
162,87
0,07
0,04
02:04:00
18.09.2026
-7,59
-4,47
-25,78
-13,73
-1,17
-0,72
Atmos Energy
Seite: 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10