S&P 500
|
6 720,63
|
-19,39
|
-0,29 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
149,80 153,41 |
147,81 151,49 |
-3,61 -2,35 |
19:19:09 09.03.2026 |
-6,59 -3,93 |
5,59 3,60 |
13,28 9,00 |
|
||
|
A.O. Smith US8318652091 |
69,66 71,01 |
68,00 69,77 |
-1,35 -1,90 |
19:18:34 09.03.2026 |
5,32 7,82 |
-0,33 -0,45 |
6,85 10,30 |
|
||
|
Abbott Laboratories US0028241000 |
111,81 109,56 |
109,43 112,55 |
2,25 2,05 |
19:19:01 09.03.2026 |
-11,98 -9,58 |
-19,84 -14,92 |
-24,61 -17,87 |
|
||
|
AbbVie US00287Y1091 |
225,67 230,11 |
223,40 230,54 |
-4,45 -1,93 |
19:17:30 09.03.2026 |
10,11 4,47 |
23,63 11,12 |
24,65 11,65 |
|
||
|
Accenture IE00B4BNMY34 |
206,90 215,00 |
205,91 215,35 |
-8,10 -3,77 |
19:19:20 09.03.2026 |
-56,59 -21,23 |
-44,95 -17,63 |
-138,26 -39,70 |
|
||
|
Adobe US00724F1012 |
280,44 283,62 |
277,90 285,20 |
-3,18 -1,12 |
19:19:19 09.03.2026 |
-73,14 -21,12 |
-75,85 -21,74 |
-178,12 -39,47 |
|
||
|
AES US00130H1059 |
14,17 14,15 |
14,12 14,18 |
0,02 0,14 |
19:19:17 09.03.2026 |
0,37 2,66 |
1,36 10,52 |
3,33 30,38 |
|
||
|
Aflac US0010551028 |
109,09 111,29 |
108,30 110,32 |
-2,20 -1,98 |
19:19:22 09.03.2026 |
3,20 2,93 |
5,55 5,19 |
4,32 3,99 |
|
||
|
Agilent Technologies US00846U1016 |
115,04 115,07 |
113,82 115,93 |
-0,03 -0,03 |
19:18:23 09.03.2026 |
-24,95 -17,15 |
-8,21 -6,38 |
-5,97 -4,72 |
|
||
|
Air Products and Chemicals US0091581068 |
273,48 272,18 |
272,26 276,12 |
1,30 0,48 |
19:17:45 09.03.2026 |
13,51 5,18 |
-15,66 -5,40 |
-37,38 -12,00 |
|
||
|
Airbnb US0090661010 |
131,39 133,23 |
128,37 131,68 |
-1,84 -1,38 |
19:19:10 09.03.2026 |
11,22 9,03 |
11,73 9,47 |
-7,04 -4,94 |
|
||
|
Akamai US00971T1016 |
101,30 99,89 |
98,51 102,67 |
1,41 1,41 |
19:18:09 09.03.2026 |
19,49 23,34 |
24,42 31,08 |
20,16 24,34 |
|
||
|
Albemarle US0126531013 |
163,28 162,29 |
158,00 165,18 |
0,99 0,61 |
19:17:18 09.03.2026 |
43,16 34,48 |
86,81 106,46 |
94,14 126,86 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
50,15 50,73 |
48,50 50,15 |
-0,59 -1,15 |
19:19:13 09.03.2026 |
8,10 17,81 |
-31,12 -36,74 |
-48,61 -47,57 |
|
||
|
Align Technology US0162551016 |
170,31 174,00 |
165,13 170,89 |
-3,69 -2,12 |
19:18:07 09.03.2026 |
24,95 15,87 |
43,04 30,94 |
7,97 4,58 |
|
||
|
Allegion IE00BFRT3W74 |
148,94 150,37 |
146,34 149,49 |
-1,43 -0,95 |
19:17:17 09.03.2026 |
-2,44 -1,53 |
-15,22 -8,86 |
30,16 23,85 |
|
||
|
Alliant Energy US0188021085 |
71,26 71,55 |
70,72 71,59 |
-0,29 -0,41 |
19:17:49 09.03.2026 |
6,80 10,38 |
7,68 11,88 |
8,86 13,97 |
|
||
|
Allstate US0200021014 |
206,33 212,32 |
205,93 211,61 |
-5,99 -2,82 |
19:18:00 09.03.2026 |
11,91 5,89 |
12,65 6,28 |
14,62 7,33 |
|
||
|
Alphabet A US02079K3059 |
301,43 298,52 |
294,10 301,96 |
2,91 0,97 |
19:19:23 09.03.2026 |
-18,14 -5,65 |
68,13 28,99 |
130,11 75,20 |
|
||
|
Alphabet C US02079K1079 |
301,18 298,30 |
294,12 301,64 |
2,88 0,97 |
19:19:23 09.03.2026 |
-18,64 -5,79 |
68,28 29,03 |
128,46 73,41 |
|
||
|
Altria US02209S1033 |
66,67 66,51 |
66,06 66,91 |
0,16 0,24 |
19:19:20 09.03.2026 |
10,13 17,47 |
1,57 2,36 |
12,17 21,75 |
|
||
|
Amazon US0231351067 |
209,49 213,21 |
207,12 212,28 |
-3,72 -1,74 |
19:19:23 09.03.2026 |
-12,71 -5,54 |
-15,51 -6,68 |
8,46 4,06 |
|
||
|
AMD US0079031078 |
197,30 192,43 |
189,29 197,90 |
4,87 2,53 |
19:19:22 09.03.2026 |
-15,90 -7,29 |
50,93 33,70 |
100,40 98,75 |
|
||
|
Ameren US0236081024 |
110,66 111,52 |
109,95 111,02 |
-0,86 -0,77 |
19:17:47 09.03.2026 |
13,47 13,49 |
12,70 12,62 |
14,60 14,79 |
|
||
|
American Electric Power US0255371017 |
131,27 131,87 |
130,79 132,26 |
-0,60 -0,45 |
19:17:30 09.03.2026 |
15,98 13,60 |
25,41 23,50 |
30,13 29,14 |
|
||
|
American Express US0258161092 |
299,00 301,00 |
292,76 299,37 |
-2,00 -0,66 |
19:18:50 09.03.2026 |
-59,14 -15,97 |
-15,01 -4,60 |
27,03 9,51 |
|
||
|
American International Group US0268747849 |
76,72 78,72 |
76,52 78,52 |
-2,01 -2,55 |
19:18:27 09.03.2026 |
1,27 1,65 |
-0,91 -1,15 |
-3,01 -3,70 |
|
||
|
American Tower US03027X1000 |
187,22 188,59 |
185,36 189,18 |
-1,37 -0,73 |
19:19:06 09.03.2026 |
11,94 6,68 |
-7,52 -3,79 |
-17,89 -8,57 |
|
||
|
American Water Works US0304201033 |
138,20 137,49 |
135,00 138,56 |
0,71 0,52 |
19:18:50 09.03.2026 |
6,91 5,34 |
-7,19 -5,01 |
-1,41 -1,02 |
|
||
|
Ameriprise Financial US03076C1062 |
455,37 464,89 |
446,30 456,27 |
-9,52 -2,05 |
19:18:52 09.03.2026 |
-8,15 -1,71 |
-20,37 -4,16 |
-40,18 -7,89 |
|
||
|
Ametek US0311001004 |
221,49 221,98 |
217,85 221,97 |
-0,49 -0,22 |
19:14:54 09.03.2026 |
34,95 17,49 |
47,30 25,23 |
49,71 26,86 |
|
||
|
Amgen US0311621009 |
374,02 369,53 |
366,64 374,57 |
4,49 1,22 |
19:17:52 09.03.2026 |
49,38 14,97 |
95,63 33,72 |
62,70 19,81 |
|
||
|
Amphenol US0320951017 |
133,80 131,87 |
128,99 134,73 |
1,93 1,46 |
19:19:00 09.03.2026 |
-6,61 -4,74 |
22,30 20,19 |
68,04 105,15 |
|
||
|
Analog Devices US0326541051 |
313,23 315,81 |
307,38 317,04 |
-2,58 -0,82 |
19:18:28 09.03.2026 |
60,22 21,41 |
94,44 38,22 |
112,04 48,83 |
|
||
|
Aon IE00BLP1HW54 |
332,95 340,60 |
332,77 341,55 |
-7,66 -2,25 |
19:17:47 09.03.2026 |
-4,02 -1,16 |
-29,36 -7,92 |
-62,89 -15,56 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
33,21 32,68 |
32,58 33,77 |
0,53 1,62 |
19:19:21 09.03.2026 |
4,00 14,76 |
8,35 36,70 |
12,56 67,75 |
|
||
|
Apple US0378331005 |
256,99 257,46 |
253,70 258,27 |
-0,47 -0,18 |
19:19:13 09.03.2026 |
-16,26 -5,83 |
22,83 9,52 |
26,78 11,36 |
|
||
|
Applied Materials US0382221051 |
328,14 324,74 |
316,70 330,35 |
3,40 1,05 |
19:18:11 09.03.2026 |
89,76 33,49 |
195,01 119,82 |
202,44 130,34 |
|
||
|
AppLovin US03831W1080 |
508,30 502,14 |
498,11 520,36 |
6,16 1,23 |
19:19:20 09.03.2026 |
-209,13 -30,22 |
-7,43 -1,52 |
164,81 51,83 |
|
||
|
Archer Daniels Midland US0394831020 |
67,42 67,44 |
66,43 68,65 |
-0,03 -0,04 |
19:18:57 09.03.2026 |
8,21 13,91 |
4,28 6,80 |
21,42 46,77 |
|
||
|
Arista Networks US0404132054 |
134,31 132,89 |
129,83 135,55 |
1,42 1,07 |
19:17:46 09.03.2026 |
6,24 4,85 |
-8,02 -5,61 |
47,01 53,53 |
|
||
|
Arthur J. Gallagher US3635761097 |
217,61 228,13 |
216,61 226,90 |
-10,53 -4,61 |
19:19:00 09.03.2026 |
-14,13 -5,89 |
-73,60 -24,60 |
-115,21 -33,81 |
|
||
|
Assurant US04621X1081 |
217,86 222,91 |
216,95 221,28 |
-5,05 -2,27 |
19:18:00 09.03.2026 |
9,08 4,07 |
20,78 9,84 |
27,37 13,38 |
|
||
|
AT&T US00206R1023 |
27,80 28,64 |
27,40 28,35 |
-0,84 -2,93 |
19:19:06 09.03.2026 |
3,70 14,64 |
-0,61 -2,06 |
2,80 10,70 |
|
||
|
Atmos Energy US0495601058 |
184,72 185,04 |
183,07 184,75 |
-0,32 -0,17 |
19:17:14 09.03.2026 |
15,48 9,04 |
20,29 12,19 |
38,62 26,07 |
|