S&P 500
|
7 686,14
|
-25,62
|
-0,33 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
171,83 174,34 |
171,66 173,51 |
-2,51 -1,44 |
02:04:00 01.09.2026 |
25,70 16,78 |
13,51 8,17 |
23,30 14,98 |
|
||
|
A.O. Smith US8318652091 |
59,13 60,38 |
59,05 59,94 |
-1,25 -2,07 |
02:04:00 01.09.2026 |
5,23 9,22 |
-16,05 -20,58 |
-9,34 -13,10 |
|
||
|
Abbott Laboratories US0028241000 |
110,36 112,47 |
109,55 111,64 |
-2,11 -1,88 |
02:04:00 01.09.2026 |
25,99 30,36 |
-4,76 -4,09 |
-21,07 -15,88 |
|
||
|
AbbVie US00287Y1091 |
256,42 255,48 |
252,42 258,23 |
0,94 0,37 |
02:04:00 01.09.2026 |
40,43 18,57 |
26,07 11,23 |
47,75 22,69 |
|
||
|
Accenture IE00B4BNMY34 |
189,76 189,61 |
186,82 191,46 |
0,15 0,08 |
02:04:00 01.09.2026 |
0,31 0,17 |
-21,34 -10,22 |
-72,59 -27,92 |
|
||
|
Adobe US00724F1012 |
292,79 291,52 |
286,95 294,13 |
1,27 0,44 |
02:00:00 01.09.2026 |
47,71 19,76 |
26,74 10,19 |
-64,81 -18,31 |
|
||
|
AES US00130H1059 |
14,74 14,73 |
14,72 14,76 |
0,01 0,07 |
02:04:00 01.09.2026 |
0,08 0,55 |
-2,53 -14,64 |
1,21 8,94 |
|
||
|
Aflac US0010551028 |
115,85 116,52 |
115,72 116,63 |
-0,67 -0,58 |
02:04:00 01.09.2026 |
4,16 3,70 |
3,65 3,23 |
9,72 9,10 |
|
||
|
Agilent Technologies US00846U1016 |
153,56 153,84 |
151,75 154,03 |
-0,28 -0,18 |
02:04:00 01.09.2026 |
22,16 16,35 |
36,31 29,91 |
32,03 25,49 |
|
||
|
Air Products and Chemicals US0091581068 |
309,46 308,09 |
306,67 313,68 |
1,37 0,44 |
02:04:00 01.09.2026 |
26,85 9,64 |
29,80 10,81 |
11,36 3,86 |
|
||
|
Airbnb US0090661010 |
183,22 189,43 |
181,84 189,19 |
-6,21 -3,28 |
02:00:00 01.09.2026 |
49,90 37,10 |
49,29 36,48 |
53,94 41,35 |
|
||
|
Akamai US00971T1016 |
108,62 107,47 |
107,06 109,64 |
1,15 1,07 |
02:00:00 01.09.2026 |
-31,89 -22,28 |
12,85 13,06 |
32,85 41,91 |
|
||
|
Albemarle US0126531013 |
134,97 137,36 |
133,68 137,85 |
-2,39 -1,74 |
02:04:00 01.09.2026 |
-40,65 -23,04 |
-42,90 -24,01 |
50,85 59,88 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
51,29 51,57 |
50,64 51,53 |
-0,28 -0,54 |
02:04:00 01.09.2026 |
2,60 5,23 |
-1,76 -3,26 |
-30,16 -36,58 |
|
||
|
Align Technology US0162551016 |
159,79 157,58 |
154,56 160,37 |
2,21 1,40 |
02:00:00 01.09.2026 |
-14,41 -8,32 |
-31,26 -16,44 |
17,71 12,55 |
|
||
|
Allegion IE00BFRT3W74 |
155,25 157,48 |
154,67 156,77 |
-2,23 -1,42 |
02:04:00 01.09.2026 |
29,65 22,80 |
-1,43 -0,89 |
-10,08 -5,94 |
|
||
|
Alliant Energy US0188021085 |
67,98 68,03 |
67,42 68,32 |
-0,05 -0,07 |
02:00:00 01.09.2026 |
-3,96 -5,49 |
-4,13 -5,71 |
3,19 4,91 |
|
||
|
Allstate US0200021014 |
257,80 260,58 |
257,78 261,27 |
-2,78 -1,07 |
02:04:00 01.09.2026 |
51,53 25,00 |
43,10 20,09 |
54,17 26,63 |
|
||
|
Alphabet A US02079K3059 |
339,35 346,59 |
337,17 344,59 |
-7,24 -2,09 |
02:00:00 01.09.2026 |
-49,48 -12,68 |
28,89 9,27 |
129,01 60,96 |
|
||
|
Alphabet C US02079K1079 |
335,41 342,88 |
333,44 340,63 |
-7,47 -2,18 |
02:00:00 01.09.2026 |
-48,41 -12,54 |
26,28 8,44 |
125,34 59,02 |
|
||
|
Altria US02209S1033 |
68,48 68,65 |
67,97 69,10 |
-0,17 -0,25 |
02:04:00 01.09.2026 |
-1,91 -2,75 |
-1,37 -1,98 |
0,46 0,68 |
|
||
|
Amazon US0231351067 |
259,77 266,43 |
257,18 264,25 |
-6,66 -2,50 |
02:00:00 01.09.2026 |
-17,74 -6,47 |
46,26 22,03 |
24,66 10,65 |
|
||
|
AMD US0079031078 |
470,72 465,58 |
463,70 475,75 |
5,14 1,10 |
02:00:00 01.09.2026 |
-41,42 -7,99 |
276,46 138,09 |
308,09 182,76 |
|
||
|
Ameren US0236081024 |
106,01 106,12 |
105,05 106,38 |
-0,11 -0,10 |
02:04:00 01.09.2026 |
-1,22 -1,13 |
-6,53 -5,76 |
6,97 6,99 |
|
||
|
American Electric Power US0255371017 |
122,43 122,31 |
121,51 122,66 |
0,12 0,10 |
02:00:00 01.09.2026 |
-5,05 -3,95 |
-11,11 -8,30 |
10,93 9,78 |
|
||
|
American Express US0258161092 |
330,17 333,20 |
329,67 332,46 |
-3,03 -0,91 |
02:04:00 01.09.2026 |
17,69 5,59 |
25,26 8,18 |
2,88 0,87 |
|
||
|
American International Group US0268747849 |
76,36 76,93 |
76,21 76,86 |
-0,57 -0,74 |
02:04:00 01.09.2026 |
2,40 3,23 |
-3,86 -4,80 |
-4,69 -5,77 |
|
||
|
American Tower US03027X1000 |
175,70 176,23 |
173,39 176,87 |
-0,53 -0,30 |
02:04:00 01.09.2026 |
-12,80 -6,85 |
-17,70 -9,23 |
-29,69 -14,56 |
|
||
|
American Water Works US0304201033 |
138,23 138,30 |
136,52 138,86 |
-0,07 -0,05 |
02:04:00 01.09.2026 |
13,42 10,89 |
0,66 0,49 |
-6,82 -4,75 |
|
||
|
Ameriprise Financial US03076C1062 |
553,11 559,32 |
553,00 558,72 |
-6,21 -1,11 |
02:04:00 01.09.2026 |
110,06 24,69 |
85,65 18,22 |
40,96 7,96 |
|
||
|
Ametek US0311001004 |
235,17 236,25 |
234,39 236,95 |
-1,08 -0,46 |
02:04:00 01.09.2026 |
17,82 7,89 |
4,45 1,86 |
58,87 31,86 |
|
||
|
Amgen US0311621009 |
429,88 432,42 |
426,66 431,68 |
-2,54 -0,59 |
02:00:00 01.09.2026 |
100,51 29,87 |
48,83 12,58 |
151,38 53,00 |
|
||
|
Amphenol US0320951017 |
158,55 157,74 |
156,00 159,69 |
0,81 0,51 |
02:04:00 01.09.2026 |
12,62 8,48 |
15,32 10,49 |
52,52 48,25 |
|
||
|
Analog Devices US0326541051 |
362,14 361,78 |
361,98 366,72 |
0,36 0,10 |
02:00:00 01.09.2026 |
-44,49 -10,62 |
18,73 5,26 |
120,27 47,30 |
|
||
|
Aon IE00BLP1HW54 |
321,52 355,40 |
320,29 342,10 |
-33,88 -9,53 |
02:04:00 01.09.2026 |
33,50 10,60 |
14,09 4,20 |
-17,44 -4,75 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
43,15 42,54 |
42,43 44,11 |
0,61 1,43 |
02:00:00 01.09.2026 |
5,85 16,01 |
12,01 39,55 |
19,40 84,42 |
|
||
|
Apple US0378331005 |
316,85 319,70 |
312,85 321,24 |
-2,85 -0,89 |
02:00:00 01.09.2026 |
2,07 0,66 |
50,40 19,08 |
82,02 35,27 |
|
||
|
Applied Materials US0382221051 |
458,39 461,67 |
453,99 465,90 |
-3,28 -0,71 |
02:00:00 01.09.2026 |
32,68 7,27 |
110,06 29,56 |
317,09 191,86 |
|
||
|
AppLovin US03831W1080 |
312,06 317,76 |
306,25 317,75 |
-5,70 -1,79 |
02:00:00 01.09.2026 |
-287,26 -47,89 |
-122,14 -28,09 |
-171,12 -35,37 |
|
||
|
Archer Daniels Midland US0394831020 |
81,29 81,54 |
79,02 82,85 |
-0,25 -0,31 |
02:04:00 01.09.2026 |
-0,68 -0,85 |
10,06 14,57 |
16,46 26,28 |
|
||
|
Arista Networks US0404132054 |
195,69 195,38 |
194,00 197,47 |
0,31 0,16 |
02:04:00 01.09.2026 |
41,62 26,10 |
67,59 50,63 |
64,54 47,26 |
|
||
|
Arthur J. Gallagher US3635761097 |
262,15 267,56 |
261,10 266,39 |
-5,41 -2,02 |
02:04:00 01.09.2026 |
59,04 29,36 |
31,95 14,00 |
-42,60 -14,07 |
|
||
|
Assurant US04621X1081 |
281,86 285,65 |
281,71 284,38 |
-3,79 -1,33 |
02:04:00 01.09.2026 |
36,54 14,68 |
55,82 24,31 |
69,80 32,37 |
|
||
|
AT&T US00206R1023 |
25,89 26,01 |
25,87 26,24 |
-0,12 -0,46 |
02:04:00 01.09.2026 |
0,63 2,54 |
-2,58 -9,21 |
-3,86 -13,18 |
|
||
|
Atmos Energy US0495601058 |
166,13 166,65 |
164,93 166,70 |
-0,52 -0,31 |
02:04:00 01.09.2026 |
-1,91 -1,13 |
-19,57 -10,48 |
1,09 0,66 |
|