S&P 500 998434 / US78378X1072
6’040.53
Pkt
-30.64
Pkt
-0.50%
31.01.2025
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 | |
| 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 |
152.20 154.40 |
152.16 155.00 |
-2.20 -1.42 |
22:15:00 31.01.2025 |
22.13 17.12 |
26.24 20.97 |
70.70 87.60 |
||
|
A.O. Smith US8318652091 |
67.30 67.31 |
66.79 68.77 |
-0.01 -0.01 |
22:15:00 31.01.2025 |
-6.48 -8.49 |
-14.63 -17.31 |
-11.78 -14.43 |
||
|
Abbott Laboratories US0028241000 |
127.93 128.81 |
127.68 128.72 |
-0.88 -0.68 |
22:15:00 31.01.2025 |
13.99 12.34 |
22.62 21.59 |
13.94 12.29 |
||
|
AbbVie US00287Y1091 |
183.90 175.65 |
183.68 191.77 |
8.25 4.70 |
22:15:00 31.01.2025 |
-14.64 -7.73 |
-7.13 -3.92 |
10.90 6.65 |
||
|
Accenture IE00B4BNMY34 |
384.95 380.75 |
380.00 386.94 |
4.20 1.10 |
22:15:00 31.01.2025 |
15.35 4.23 |
52.19 16.00 |
5.04 1.35 |
||
|
Adobe US00724F1012 |
437.45 446.00 |
435.89 446.56 |
-8.55 -1.92 |
02:00:00 01.02.2025 |
-42.55 -8.77 |
-93.77 -17.47 |
-187.39 -29.73 |
||
|
AES US00130H1059 |
11.00 11.27 |
10.93 11.25 |
-0.27 -2.40 |
22:15:00 31.01.2025 |
-5.51 -33.35 |
-6.58 -37.41 |
-6.27 -36.28 |
||
|
Aflac US0010551028 |
107.38 108.25 |
107.27 108.85 |
-0.87 -0.80 |
22:15:00 31.01.2025 |
-2.72 -2.47 |
12.74 13.48 |
22.69 26.82 |
||
|
Agilent Technologies US00846U1016 |
151.52 151.38 |
150.96 153.84 |
0.14 0.09 |
22:15:00 31.01.2025 |
19.11 14.56 |
12.96 9.43 |
17.51 13.18 |
||
|
Air Products and Chemicals US0091581068 |
335.26 335.10 |
333.56 338.00 |
0.16 0.05 |
22:15:00 31.01.2025 |
11.70 3.71 |
61.26 23.05 |
65.87 25.22 |
||
|
Airbnb US0090661010 |
131.17 131.79 |
130.57 134.35 |
-0.62 -0.47 |
02:00:00 01.02.2025 |
-6.73 -4.88 |
-9.24 -6.59 |
-21.65 -14.18 |
||
|
Akamai US00971T1016 |
99.90 101.48 |
99.77 102.37 |
-1.58 -1.56 |
02:00:00 01.02.2025 |
-2.42 -2.35 |
3.22 3.31 |
-23.99 -19.26 |
||
|
Albemarle US0126531013 |
84.19 85.65 |
83.08 86.01 |
-1.46 -1.70 |
22:15:00 31.01.2025 |
-10.75 -11.12 |
-5.77 -6.29 |
-37.30 -30.28 |
||
|
Alexandria Real Estate Equities US0152711091 |
97.35 95.85 |
95.46 97.99 |
1.50 1.56 |
22:15:00 31.01.2025 |
-14.40 -12.90 |
-20.17 -17.18 |
-29.19 -23.09 |
||
|
Align Technology US0162551016 |
219.11 225.36 |
216.76 227.67 |
-6.25 -2.77 |
02:00:00 01.02.2025 |
13.39 6.29 |
2.21 0.99 |
-44.22 -16.35 |
||
|
Allegion IE00BFRT3W74 |
132.73 133.52 |
132.42 134.83 |
-0.79 -0.59 |
22:15:00 31.01.2025 |
-7.67 -5.49 |
-5.55 -4.03 |
5.25 4.14 |
||
|
Alliant Energy US0188021085 |
58.88 59.34 |
58.64 59.24 |
-0.46 -0.78 |
02:00:00 01.02.2025 |
-0.83 -1.39 |
2.99 5.35 |
9.68 19.68 |
||
|
Allstate US0200021014 |
192.33 193.83 |
192.28 194.56 |
-1.50 -0.77 |
22:15:00 31.01.2025 |
4.39 2.35 |
21.73 12.84 |
34.90 22.36 |
||
|
Alphabet A US02079K3059 |
204.02 200.87 |
201.86 205.48 |
3.15 1.57 |
02:00:00 01.02.2025 |
25.62 15.10 |
25.77 15.20 |
41.79 27.22 |
||
|
Alphabet C US02079K1079 |
205.60 202.63 |
203.58 207.08 |
2.97 1.47 |
02:00:00 01.02.2025 |
25.93 15.15 |
25.94 15.16 |
42.23 27.27 |
||
|
Altria US02209S1033 |
52.23 51.54 |
51.30 52.46 |
0.69 1.34 |
22:15:00 31.01.2025 |
2.65 5.31 |
2.07 4.10 |
12.07 29.78 |
||
|
Amazon US0231351067 |
237.68 234.64 |
236.57 240.29 |
3.04 1.30 |
02:00:00 01.02.2025 |
47.32 24.80 |
54.95 29.99 |
76.89 47.68 |
||
|
Amcor JE00BJ1F3079 |
9.72 9.75 |
9.66 9.79 |
-0.03 -0.31 |
22:15:00 31.01.2025 |
-1.12 -10.25 |
-0.61 -5.85 |
0.23 2.40 |
||
|
AMD US0079031078 |
115.95 118.86 |
115.34 119.55 |
-2.91 -2.45 |
02:00:00 01.02.2025 |
-52.08 -31.33 |
-25.58 -18.30 |
-63.66 -35.80 |
||
|
Ameren US0236081024 |
94.20 94.11 |
93.65 94.76 |
0.09 0.10 |
22:15:00 31.01.2025 |
7.21 8.38 |
15.02 19.21 |
23.43 33.57 |
||
|
American Electric Power US0255371017 |
98.36 98.03 |
97.52 99.04 |
0.33 0.34 |
02:00:00 01.02.2025 |
2.61 2.68 |
2.93 3.02 |
21.62 27.58 |
||
|
American Express US0258161092 |
317.45 318.95 |
315.62 321.20 |
-1.50 -0.47 |
22:15:00 31.01.2025 |
46.61 17.24 |
69.15 27.90 |
116.18 57.84 |
||
|
American International Group US0268747849 |
73.66 75.42 |
73.41 75.31 |
-1.76 -2.33 |
22:15:00 31.01.2025 |
-1.49 -1.94 |
-2.81 -3.60 |
5.80 8.36 |
||
|
American Tower US03027X1000 |
184.95 185.82 |
184.40 187.63 |
-0.87 -0.47 |
22:15:00 31.01.2025 |
-25.98 -12.20 |
-28.00 -13.03 |
-12.18 -6.12 |
||
|
American Water Works US0304201033 |
124.64 123.66 |
123.42 124.94 |
0.98 0.79 |
22:15:00 31.01.2025 |
-9.47 -6.97 |
-15.03 -10.63 |
0.58 0.46 |
||
|
Ameriprise Financial US03076C1062 |
543.36 547.84 |
537.72 546.50 |
-4.48 -0.82 |
22:15:00 31.01.2025 |
55.53 10.76 |
139.79 32.36 |
178.73 45.47 |
||
|
Ametek US0311001004 |
184.56 186.00 |
184.56 186.85 |
-1.44 -0.77 |
22:15:00 31.01.2025 |
15.40 9.19 |
10.99 6.39 |
17.56 10.62 |
||
|
Amgen US0311621009 |
285.42 284.02 |
281.98 286.66 |
1.40 0.49 |
02:00:00 01.02.2025 |
-35.70 -11.30 |
-52.21 -15.70 |
-33.15 -10.58 |
||
|
Amphenol US0320951017 |
70.78 71.66 |
70.60 72.93 |
-0.88 -1.23 |
22:15:00 31.01.2025 |
-0.30 -0.44 |
5.19 8.19 |
17.86 35.20 |
||
|
Analog Devices US0326541051 |
211.89 212.40 |
211.00 217.61 |
-0.51 -0.24 |
02:00:00 01.02.2025 |
-25.71 -10.93 |
-17.88 -7.86 |
12.32 6.25 |
||
|
ANSYS US03662Q1058 |
350.50 351.57 |
350.15 355.00 |
-1.07 -0.30 |
02:00:00 01.02.2025 |
21.82 6.64 |
40.59 13.11 |
17.04 5.11 |
||
|
Aon IE00BLP1HW54 |
370.82 372.15 |
369.29 378.52 |
-1.33 -0.36 |
22:15:00 31.01.2025 |
0.53 0.14 |
52.19 16.35 |
73.09 24.49 |
||
|
APA Corporation Registered Shs US03743Q1085 |
21.93 22.99 |
21.90 22.92 |
-1.06 -4.61 |
02:00:00 01.02.2025 |
0.03 0.13 |
-7.44 -24.17 |
-8.53 -26.76 |
||
|
Apple US0378331005 |
236.00 237.59 |
233.45 247.19 |
-1.59 -0.67 |
02:00:00 01.02.2025 |
4.59 1.96 |
20.02 9.17 |
46.53 24.27 |
||
|
Applied Materials US0382221051 |
180.35 181.72 |
180.09 186.40 |
-1.37 -0.75 |
02:00:00 01.02.2025 |
-17.27 -9.08 |
-32.72 -15.92 |
4.37 2.59 |
||
|
Archer Daniels Midland US0394831020 |
51.23 51.67 |
50.84 51.71 |
-0.44 -0.85 |
22:15:00 31.01.2025 |
-4.16 -7.94 |
-13.47 -21.05 |
-4.35 -7.92 |
||
|
Arthur J. Gallagher US3635761097 |
301.82 299.03 |
298.20 307.00 |
2.79 0.93 |
22:15:00 31.01.2025 |
8.29 2.91 |
14.04 5.03 |
64.63 28.25 |
||
|
Assurant US04621X1081 |
215.19 218.67 |
215.07 219.86 |
-3.48 -1.59 |
22:15:00 31.01.2025 |
22.16 11.45 |
43.06 24.94 |
46.38 27.39 |
||
|
AT&T US00206R1023 |
23.73 24.02 |
23.67 24.13 |
-0.29 -1.21 |
22:15:00 31.01.2025 |
2.22 10.01 |
5.50 29.10 |
7.15 41.45 |
||
|
Atmos Energy US0495601058 |
142.51 142.71 |
141.39 143.02 |
-0.20 -0.14 |
22:15:00 31.01.2025 |
1.01 0.72 |
14.42 11.35 |
27.20 23.81 |
||
|
Autodesk US0527691069 |
311.34 309.95 |
311.04 317.05 |
1.39 0.45 |
02:00:00 01.02.2025 |
20.27 7.00 |
67.35 27.76 |
52.70 20.49 |
