S&P 500 998434 / US78378X1072
6’774.76
Pkt
53.33
Pkt
0.79 %
18.12.2025
offiziell Realtime
| Kurse + Charts + Realtime | Nachrichten | Listen | Info | zugeh. Wertpapiere | |
|---|---|---|---|---|---|
| Snapshot | Chart (gross) | Marktberichte | enthaltene Werte | GV-Termine | Strukturierte Produkte |
| Historisch | Chartvergleich | Analysen | Top/Flop | Dividenden | Trading-Depot |
| Realtime Liste | Realtime Chart (Indikation) | Marktkapitalisierung | |||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
161.76 162.17 |
161.52 164.06 |
-0.41 -0.25 |
22:15:00 18.12.2025 |
8.04 5.18 |
20.99 14.76 |
35.15 27.45 |
||
|
A.O. Smith US8318652091 |
68.19 68.08 |
68.05 69.11 |
0.11 0.16 |
22:15:00 18.12.2025 |
-5.18 -7.08 |
4.71 7.45 |
-2.87 -4.05 |
||
|
Abbott Laboratories US0028241000 |
125.12 126.71 |
124.93 127.49 |
-1.59 -1.25 |
22:15:00 18.12.2025 |
-7.31 -5.45 |
-5.42 -4.10 |
13.57 11.98 |
||
|
AbbVie US00287Y1091 |
222.82 224.31 |
222.79 226.19 |
-1.49 -0.66 |
22:15:00 18.12.2025 |
2.86 1.30 |
38.19 20.59 |
48.29 27.53 |
||
|
Accenture IE00B4BNMY34 |
269.96 273.74 |
261.98 272.37 |
-3.78 -1.38 |
22:15:00 18.12.2025 |
30.80 12.77 |
-39.99 -12.82 |
-85.26 -23.86 |
||
|
Adobe US00724F1012 |
355.81 354.66 |
351.49 358.34 |
1.15 0.32 |
02:00:00 19.12.2025 |
-14.18 -3.92 |
-34.79 -9.09 |
-107.34 -23.58 |
||
|
AES US00130H1059 |
13.68 13.48 |
13.55 13.74 |
0.20 1.48 |
22:15:00 18.12.2025 |
1.11 8.87 |
3.09 29.34 |
0.75 5.83 |
||
|
Aflac US0010551028 |
110.46 110.50 |
109.57 110.76 |
-0.04 -0.04 |
22:15:00 18.12.2025 |
0.26 0.24 |
7.40 7.25 |
6.74 6.56 |
||
|
Agilent Technologies US00846U1016 |
136.90 136.66 |
136.24 138.87 |
0.24 0.18 |
22:15:00 18.12.2025 |
12.47 9.84 |
23.10 19.90 |
2.73 2.00 |
||
|
Air Products and Chemicals US0091581068 |
243.75 246.38 |
243.66 249.00 |
-2.63 -1.07 |
22:15:00 18.12.2025 |
-48.38 -16.65 |
-34.80 -12.56 |
-62.46 -20.50 |
||
|
Airbnb US0090661010 |
133.99 133.78 |
133.00 135.34 |
0.21 0.16 |
02:00:00 19.12.2025 |
8.81 7.15 |
-1.36 -1.02 |
-0.23 -0.17 |
||
|
Akamai US00971T1016 |
88.49 87.55 |
87.13 88.88 |
0.94 1.07 |
02:00:00 19.12.2025 |
11.90 15.69 |
9.06 11.51 |
-9.62 -9.88 |
||
|
Albemarle US0126531013 |
140.48 134.71 |
134.12 140.75 |
5.77 4.28 |
22:15:00 18.12.2025 |
50.91 63.51 |
71.38 119.58 |
33.52 34.36 |
||
|
Alexandria Real Estate Equities US0152711091 |
48.95 47.56 |
47.72 49.14 |
1.39 2.92 |
22:15:00 18.12.2025 |
-38.17 -44.83 |
-24.25 -34.05 |
-55.34 -54.09 |
||
|
Align Technology US0162551016 |
161.44 160.58 |
160.03 162.58 |
0.86 0.54 |
02:00:00 19.12.2025 |
33.45 25.84 |
-12.27 -7.01 |
-65.92 -28.81 |
||
|
Allegion IE00BFRT3W74 |
159.92 160.71 |
159.41 164.16 |
-0.79 -0.49 |
22:15:00 18.12.2025 |
-16.94 -9.59 |
23.43 17.20 |
23.03 16.85 |
||
|
Alliant Energy US0188021085 |
65.69 65.48 |
65.59 66.04 |
0.21 0.32 |
02:00:00 19.12.2025 |
1.40 2.19 |
5.17 8.60 |
5.69 9.55 |
||
|
Allstate US0200021014 |
204.93 209.08 |
203.96 208.33 |
-4.15 -1.98 |
22:15:00 18.12.2025 |
12.26 6.22 |
11.32 5.71 |
16.11 8.33 |
||
|
Alphabet A US02079K3059 |
302.46 296.72 |
299.24 303.93 |
5.74 1.93 |
02:00:00 19.12.2025 |
57.04 22.86 |
130.62 74.24 |
111.15 56.88 |
||
|
Alphabet C US02079K1079 |
303.75 298.06 |
300.63 305.25 |
5.69 1.91 |
02:00:00 19.12.2025 |
57.88 23.17 |
130.50 73.63 |
110.61 56.11 |
||
|
Altria US02209S1033 |
58.39 59.18 |
58.38 59.12 |
-0.79 -1.33 |
22:15:00 18.12.2025 |
-6.18 -9.43 |
0.34 0.58 |
5.20 9.61 |
||
|
Amazon US0231351067 |
226.76 221.27 |
224.41 229.23 |
5.49 2.48 |
02:00:00 19.12.2025 |
-9.06 -3.91 |
7.74 3.60 |
-8.59 -3.72 |
||
|
Amcor JE00BJ1F3079 |
8.34 8.37 |
8.31 8.44 |
-0.03 -0.36 |
22:15:00 18.12.2025 |
0.04 0.48 |
-0.75 -8.27 |
-1.41 -14.49 |
||
|
AMD US0079031078 |
201.06 198.11 |
200.54 206.35 |
2.95 1.49 |
02:00:00 19.12.2025 |
50.01 31.42 |
82.07 64.57 |
84.15 67.31 |
||
|
Ameren US0236081024 |
99.20 98.53 |
98.74 99.43 |
0.67 0.68 |
22:15:00 18.12.2025 |
-0.98 -0.99 |
3.61 3.82 |
9.31 10.50 |
||
|
American Electric Power US0255371017 |
115.58 114.71 |
115.00 115.79 |
0.87 0.76 |
02:00:00 19.12.2025 |
7.05 6.56 |
12.95 12.74 |
22.65 24.64 |
||
|
American Express US0258161092 |
375.52 375.61 |
374.00 380.25 |
-0.09 -0.02 |
22:15:00 18.12.2025 |
44.75 13.32 |
87.94 30.03 |
79.41 26.35 |
||
|
American International Group US0268747849 |
86.19 86.14 |
84.96 86.80 |
0.05 0.06 |
22:15:00 18.12.2025 |
7.74 10.08 |
0.32 0.38 |
13.32 18.70 |
||
|
American Tower US03027X1000 |
174.29 178.49 |
174.19 178.86 |
-4.20 -2.35 |
22:15:00 18.12.2025 |
-18.09 -9.17 |
-36.01 -16.74 |
-14.13 -7.31 |
||
|
American Water Works US0304201033 |
133.02 134.01 |
132.62 134.59 |
-0.99 -0.74 |
22:15:00 18.12.2025 |
-3.37 -2.48 |
-8.20 -5.82 |
3.54 2.74 |
||
|
Ameriprise Financial US03076C1062 |
487.69 487.50 |
486.80 493.21 |
0.19 0.04 |
22:15:00 18.12.2025 |
0.43 0.09 |
-20.14 -3.97 |
-55.26 -10.20 |
||
|
Ametek US0311001004 |
201.96 199.90 |
199.99 202.79 |
2.06 1.03 |
22:15:00 18.12.2025 |
15.53 8.34 |
26.23 14.94 |
15.07 8.07 |
||
|
Amgen US0311621009 |
324.42 326.01 |
321.96 328.03 |
-1.59 -0.49 |
02:00:00 19.12.2025 |
52.03 18.94 |
36.69 12.65 |
60.79 22.86 |
||
|
Amphenol US0320951017 |
129.61 126.51 |
127.89 130.47 |
3.10 2.45 |
22:15:00 18.12.2025 |
10.72 9.05 |
36.33 39.15 |
54.87 73.89 |
||
|
Analog Devices US0326541051 |
274.92 271.04 |
273.01 276.87 |
3.88 1.43 |
02:00:00 19.12.2025 |
32.08 13.02 |
50.96 22.41 |
64.58 30.20 |
||
|
Aon IE00BLP1HW54 |
353.02 352.03 |
350.70 353.99 |
0.99 0.28 |
22:15:00 18.12.2025 |
-6.20 -1.73 |
0.99 0.28 |
-7.08 -1.97 |
||
|
APA Corporation Registered Shs US03743Q1085 |
23.81 24.63 |
23.63 24.63 |
-0.82 -3.33 |
02:00:00 19.12.2025 |
-0.20 -0.81 |
3.18 15.30 |
2.91 13.82 |
||
|
Apple US0378331005 |
272.19 271.84 |
266.96 273.61 |
0.35 0.13 |
02:00:00 19.12.2025 |
35.62 14.90 |
78.97 40.36 |
21.13 8.34 |
||
|
Applied Materials US0382221051 |
253.50 248.27 |
252.26 260.63 |
5.23 2.11 |
02:00:00 19.12.2025 |
80.71 45.31 |
84.75 48.68 |
88.50 51.95 |
||
|
AppLovin US03831W1080 |
694.37 657.13 |
675.00 704.10 |
37.24 5.67 |
02:00:00 19.12.2025 |
70.64 11.64 |
316.85 87.90 |
339.41 100.45 |
||
|
Archer Daniels Midland US0394831020 |
58.30 58.56 |
58.29 59.07 |
-0.26 -0.44 |
22:15:00 18.12.2025 |
-3.11 -5.09 |
3.88 7.17 |
6.49 12.60 |
||
|
Arthur J. Gallagher US3635761097 |
252.64 250.90 |
249.58 253.74 |
1.74 0.69 |
22:15:00 18.12.2025 |
-40.68 -13.90 |
-64.15 -20.29 |
-30.93 -10.93 |
||
|
Assurant US04621X1081 |
238.03 237.04 |
236.43 240.37 |
0.99 0.42 |
22:15:00 18.12.2025 |
23.82 11.37 |
35.05 17.68 |
20.20 9.48 |
||
|
AT&T US00206R1023 |
24.26 24.36 |
24.23 24.55 |
-0.10 -0.41 |
22:15:00 18.12.2025 |
-5.47 -18.52 |
-3.58 -12.95 |
1.24 5.43 |
||
|
Atmos Energy US0495601058 |
169.42 169.17 |
168.83 169.92 |
0.25 0.15 |
22:15:00 18.12.2025 |
4.55 2.78 |
15.70 10.31 |
26.62 18.83 |
