Grüezi! Sie wurden auf finanzen.ch, unser Portal für Schweizer Anleger, weitergeleitet.  Zurück geht es hier.

S&P 500 998434 / US78378X1072

5’431.60
Pkt
-2.14
Pkt
-0.04%
14.06.2024
offiziell Realtime
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
3M
US88579Y1010
100.90
101.54
99.34
101.35
-0.64
-0.63
22:15:00
14.06.2024
14.07
16.14
13.97
16.01
15.18
17.65
A.O. Smith
US8318652091
82.46
83.67
80.99
82.71
-1.21
-1.45
22:15:00
14.06.2024
-2.57
-2.98
4.06
5.10
13.87
19.89
Abbott Laboratories
US0028241000
103.68
103.45
102.46
103.69
0.23
0.22
22:15:00
14.06.2024
-15.78
-13.13
-2.87
-2.68
2.52
2.47
AbbVie
US00287Y1091
168.59
166.56
166.11
169.24
2.03
1.22
22:15:00
14.06.2024
-13.77
-7.66
11.79
7.64
27.78
20.09
Accenture
IE00B4BNMY34
286.71
282.32
280.71
286.85
4.39
1.55
22:15:00
14.06.2024
-92.99
-24.55
-57.91
-16.85
-29.43
-9.34
Adobe
US00724F1012
525.31
458.74
521.88
534.44
66.57
14.51
02:00:00
15.06.2024
-113.68
-19.82
-164.39
-26.33
-19.12
-3.99
AES
US00130H1059
19.34
19.60
19.21
19.62
-0.26
-1.33
22:15:00
14.06.2024
3.91
24.83
0.33
1.71
-1.17
-5.62
Aflac
US0010551028
87.04
87.31
86.50
87.24
-0.27
-0.31
22:15:00
14.06.2024
4.39
5.24
4.16
4.95
18.79
27.07
Agilent Technologies
US00846U1016
129.85
130.57
129.30
130.35
-0.72
-0.55
22:15:00
14.06.2024
-14.66
-9.92
-0.58
-0.43
13.66
11.43
Air Products and Chemicals
US0091581068
275.14
285.31
274.87
283.53
-10.17
-3.56
22:15:00
14.06.2024
35.76
14.46
13.73
5.10
-1.80
-0.63
Airbnb
US0090661010
145.97
146.10
144.28
146.05
-0.13
-0.09
02:00:00
15.06.2024
-15.44
-9.37
4.81
3.33
24.42
19.55
Akamai
US00971T1016
89.09
88.35
88.03
89.72
0.74
0.84
02:00:00
15.06.2024
-21.13
-19.29
-29.10
-24.77
-3.37
-3.67
Albemarle
US0126531013
103.51
108.23
103.32
108.50
-4.72
-4.36
22:15:00
14.06.2024
-13.14
-10.45
-27.41
-19.57
-116.20
-50.78
Alexandria Real Estate Equities
US0152711091
116.32
117.08
115.74
117.29
-0.76
-0.65
22:15:00
14.06.2024
-9.46
-7.56
-9.82
-7.82
-6.33
-5.19
Align Technology
US0162551016
256.01
271.28
252.26
269.48
-15.27
-5.63
02:00:00
15.06.2024
-54.56
-17.01
34.77
15.03
-55.89
-17.36
Allegion
IE00BFRT3W74
116.36
119.16
115.00
117.32
-2.80
-2.35
22:15:00
14.06.2024
-12.77
-9.62
8.74
7.86
2.22
1.89
Alliant Energy
US0188021085
49.84
49.84
49.54
49.90
0.00
0.00
02:00:00
15.06.2024
0.92
1.88
-3.53
-6.61
-3.23
-6.09
Allstate
US0200021014
157.07
160.83
156.93
158.84
-3.76
-2.34
22:15:00
14.06.2024
0.55
0.34
16.28
11.28
47.18
41.59
Alphabet A
US02079K3059
176.79
175.16
174.15
177.04
1.63
0.93
02:00:00
15.06.2024
38.00
27.18
45.22
34.11
53.96
43.58
Alphabet C
US02079K1079
178.37
176.74
175.87
178.72
1.63
0.92
02:00:00
15.06.2024
38.79
27.56
45.59
34.03
55.13
44.31
Altria
US02209S1033
44.32
45.75
43.84
44.55
-1.43
-3.13
22:15:00
14.06.2024
2.52
5.81
3.85
9.16
0.11
0.24
Amazon
US0231351067
183.66
183.83
182.25
183.71
-0.17
-0.09
02:00:00
15.06.2024
10.34
5.85
38.05
25.56
60.23
47.55
Amcor
JE00BJ1F3079
9.96
10.04
9.94
10.06
-0.08
-0.80
22:15:00
14.06.2024
0.53
5.57
0.31
3.18
-0.11
-1.08
AMD
US0079031078
159.63
159.90
157.66
161.33
-0.27
-0.17
02:00:00
15.06.2024
-34.55
-17.74
22.05
15.96
35.71
28.68
Ameren
US0236081024
70.12
70.00
69.56
70.38
0.12
0.17
22:15:00
14.06.2024
-2.26
-3.12
-11.18
-13.75
-12.39
-15.01
American Airlines
US02376R1023
11.28
11.44
11.10
11.36
-0.16
-1.40
02:00:00
15.06.2024
-2.50
-17.86
-2.59
-18.38
-4.81
-29.49
American Electric Power
US0255371017
88.00
87.90
87.06
88.07
0.10
0.11
02:00:00
15.06.2024
4.96
5.98
4.39
5.25
4.83
5.81
American Express
US0258161092
224.82
222.19
221.38
225.60
2.63
1.18
22:15:00
14.06.2024
1.23
0.55
49.48
28.35
48.90
27.92
American International Group
US0268747849
73.42
74.11
73.11
73.84
-0.69
-0.93
22:15:00
14.06.2024
-0.81
-1.07
7.45
11.08
18.05
31.87
American Tower
US03027X1000
197.03
196.78
194.93
197.68
0.25
0.13
22:15:00
14.06.2024
-8.53
-4.22
-17.22
-8.16
2.80
1.47
American Water Works
US0304201033
129.30
129.22
127.64
129.67
0.08
0.06
22:15:00
14.06.2024
7.59
6.30
-6.95
-5.15
-18.23
-12.46
Ameriprise Financial
US03076C1062
423.86
426.91
421.56
424.47
-3.05
-0.71
22:15:00
14.06.2024
11.56
2.77
56.53
15.21
110.70
34.85
AmerisourceBergen
US03073E1055
232.53
232.23
230.94
232.66
0.30
0.13
22:15:00
14.06.2024
-4.63
-1.97
26.42
12.97
50.35
28.00
Ametek
US0311001004
167.02
173.92
164.62
171.82
-6.90
-3.97
22:15:00
14.06.2024
-7.82
-4.31
12.22
7.57
20.24
13.19
Amgen
US0311621009
298.62
298.50
295.90
299.66
0.12
0.04
02:00:00
15.06.2024
25.09
9.09
19.46
6.91
79.09
35.63
Amphenol
US0320951017
68.27
68.99
67.37
68.63
-0.72
-1.04
22:15:00
14.06.2024
13.43
24.29
20.63
42.91
28.28
69.98
Analog Devices
US0326541051
231.19
234.03
229.58
232.55
-2.84
-1.21
02:00:00
15.06.2024
39.84
20.06
46.17
24.01
46.07
23.95
ANSYS
US03662Q1058
323.17
325.01
322.22
325.00
-1.84
-0.57
02:00:00
15.06.2024
-2.98
-0.90
29.33
9.87
-6.84
-2.05
Aon
IE00BLP1HW54
295.39
295.42
294.78
295.80
-0.03
-0.01
22:15:00
14.06.2024
-25.30
-7.90
-40.34
-12.03
-23.94
-7.51
APA Corporation Registered Shs
US03743Q1085
27.82
28.57
27.37
28.29
-0.75
-2.63
02:00:00
15.06.2024
-3.23
-9.92
-5.52
-15.84
-4.38
-12.99
Apple
US0378331005
212.49
214.24
211.31
215.16
-1.75
-0.82
02:00:00
15.06.2024
41.94
24.51
15.11
7.63
29.76
16.23
Applied Materials
US0382221051
237.03
237.55
233.62
238.21
-0.52
-0.22
02:00:00
15.06.2024
37.09
18.49
80.66
51.38
95.86
67.61
Aptiv
JE00B783TY65
70.30
74.51
70.11
73.38
-4.21
-5.65
22:15:00
14.06.2024
-4.45
-5.58
-6.31
-7.73
-25.88
-25.59
Archer Daniels Midland
US0394831020
59.50
60.73
59.29
60.90
-1.23
-2.03
22:15:00
14.06.2024
2.20
3.78
-14.79
-19.65
-13.81
-18.59
Arista Networks
US0404131064
328.50
331.67
325.31
331.20
-3.17
-0.96
22:15:00
14.06.2024
30.62
10.91
81.78
35.63
142.73
84.66
Arthur J. Gallagher
US3635761097
258.24
260.78
257.09
262.50
-2.54
-0.97
22:15:00
14.06.2024
3.50
1.37
13.67
5.57
50.12
24.01
Assurant
US04621X1081
165.54
168.12
165.07
166.73
-2.58
-1.53
22:15:00
14.06.2024
-12.55
-6.91
-0.44
-0.26
38.64
29.65
AT&T
US00206R1023
17.64
17.67
17.50
17.75
-0.03
-0.17
22:15:00
14.06.2024
0.42
2.44
1.16
7.05
1.79
11.31
Elevance Health
US0367521038
534.81
538.75
531.75
536.76
-3.94
-0.73
22:15:01
14.06.2024
21.12
4.15
42.55
8.72
61.98
13.23