S&P 500 998434 / US78378X1072
5’802.82
Pkt
-39.19
Pkt
-0.67 %
23.05.2025
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 |
147.62 149.78 |
147.13 148.68 |
-2.16 -1.44 |
22:15:00 23.05.2025 |
4.42 3.05 |
20.98 16.34 |
47.91 47.21 |
||
|
A.O. Smith US8318652091 |
67.02 67.37 |
66.31 67.14 |
-0.35 -0.52 |
22:15:00 23.05.2025 |
1.14 1.73 |
-6.32 -8.61 |
-17.95 -21.10 |
||
|
Abbott Laboratories US0028241000 |
131.30 131.50 |
130.50 132.13 |
-0.20 -0.15 |
22:15:00 23.05.2025 |
-1.87 -1.39 |
15.29 12.98 |
28.23 26.93 |
||
|
AbbVie US00287Y1091 |
183.26 182.54 |
181.75 184.10 |
0.72 0.39 |
22:15:00 23.05.2025 |
-20.28 -10.04 |
4.85 2.74 |
22.19 13.90 |
||
|
Accenture IE00B4BNMY34 |
309.58 316.45 |
307.99 311.67 |
-6.87 -2.17 |
22:15:00 23.05.2025 |
-46.54 -12.78 |
-40.94 -11.41 |
10.61 3.45 |
||
|
Adobe US00724F1012 |
407.69 414.33 |
407.16 411.45 |
-6.64 -1.60 |
02:00:00 24.05.2025 |
-30.29 -6.82 |
-98.12 -19.16 |
-69.90 -14.44 |
||
|
AES US00130H1059 |
9.99 9.63 |
9.53 10.07 |
0.36 3.74 |
22:15:00 23.05.2025 |
-0.46 -4.34 |
-2.91 -22.32 |
-10.80 -51.60 |
||
|
Aflac US0010551028 |
102.53 102.45 |
101.68 102.90 |
0.08 0.08 |
22:15:00 23.05.2025 |
1.38 1.35 |
-8.85 -7.87 |
15.88 18.12 |
||
|
Agilent Technologies US00846U1016 |
108.53 109.68 |
107.08 108.74 |
-1.15 -1.05 |
22:15:00 23.05.2025 |
-26.46 -19.55 |
-24.93 -18.63 |
-43.96 -28.76 |
||
|
Air Products and Chemicals US0091581068 |
269.84 269.24 |
266.84 270.82 |
0.60 0.22 |
22:15:00 23.05.2025 |
-40.22 -12.98 |
-62.16 -18.73 |
5.02 1.90 |
||
|
Airbnb US0090661010 |
126.72 127.65 |
125.06 127.36 |
-0.93 -0.73 |
02:00:00 24.05.2025 |
-18.55 -12.70 |
-9.82 -7.15 |
-15.19 -10.64 |
||
|
Akamai US00971T1016 |
75.84 77.08 |
75.81 76.69 |
-1.24 -1.61 |
02:00:00 24.05.2025 |
-0.31 -0.40 |
-16.48 -17.74 |
-18.87 -19.80 |
||
|
Albemarle US0126531013 |
57.61 57.94 |
56.31 57.90 |
-0.33 -0.57 |
22:15:00 23.05.2025 |
-24.76 -30.49 |
-51.94 -47.92 |
-70.04 -55.38 |
||
|
Alexandria Real Estate Equities US0152711091 |
67.83 68.61 |
67.39 68.48 |
-0.78 -1.14 |
22:15:00 23.05.2025 |
-27.00 -28.25 |
-39.73 -36.69 |
-54.21 -44.15 |
||
|
Align Technology US0162551016 |
170.80 172.61 |
168.48 171.43 |
-1.81 -1.05 |
02:00:00 24.05.2025 |
-18.52 -9.73 |
-53.98 -23.90 |
-89.21 -34.16 |
||
|
Allegion IE00BFRT3W74 |
141.31 141.63 |
140.53 141.66 |
-0.32 -0.23 |
22:15:00 23.05.2025 |
14.80 11.64 |
0.58 0.41 |
18.89 15.35 |
||
|
Alliant Energy US0188021085 |
61.72 61.21 |
60.73 61.79 |
0.51 0.83 |
02:00:00 24.05.2025 |
-0.95 -1.51 |
-1.46 -2.31 |
10.69 20.89 |
||
|
Allstate US0200021014 |
203.24 202.52 |
201.42 204.09 |
0.72 0.36 |
22:15:00 23.05.2025 |
19.65 10.58 |
1.51 0.74 |
39.14 23.55 |
||
|
Alphabet A US02079K3059 |
168.47 170.87 |
167.90 169.96 |
-2.40 -1.40 |
02:00:00 24.05.2025 |
-11.10 -6.18 |
3.80 2.31 |
-7.82 -4.43 |
||
|
Alphabet C US02079K1079 |
169.59 171.98 |
169.26 171.21 |
-2.39 -1.39 |
02:00:00 24.05.2025 |
-11.52 -6.34 |
3.49 2.10 |
-7.94 -4.46 |
||
|
Altria US02209S1033 |
59.74 59.30 |
59.27 59.81 |
0.44 0.74 |
22:15:00 23.05.2025 |
4.40 7.99 |
2.72 4.79 |
13.13 28.35 |
||
|
Amazon US0231351067 |
200.99 203.10 |
197.85 202.36 |
-2.11 -1.04 |
02:00:00 24.05.2025 |
-15.46 -7.14 |
4.00 2.03 |
17.99 9.82 |
||
|
Amcor JE00BJ1F3079 |
8.96 9.03 |
8.86 8.98 |
-0.07 -0.78 |
22:15:00 23.05.2025 |
-1.07 -10.44 |
-1.31 -12.49 |
-0.89 -8.84 |
||
|
AMD US0079031078 |
110.31 110.71 |
107.67 111.01 |
-0.40 -0.36 |
02:00:00 24.05.2025 |
1.22 1.10 |
-26.29 -19.00 |
-53.46 -32.30 |
||
|
Ameren US0236081024 |
96.30 95.40 |
94.95 96.40 |
0.90 0.94 |
22:15:00 23.05.2025 |
-2.04 -2.07 |
2.69 2.87 |
23.30 31.83 |
||
|
American Electric Power US0255371017 |
102.88 101.80 |
101.20 102.96 |
1.08 1.06 |
02:00:00 24.05.2025 |
-2.40 -2.28 |
5.34 5.47 |
11.45 12.52 |
||
|
American Express US0258161092 |
285.22 287.18 |
282.33 287.06 |
-1.96 -0.68 |
22:15:00 23.05.2025 |
-9.40 -3.18 |
-15.30 -5.08 |
45.91 19.12 |
||
|
American International Group US0268747849 |
81.62 82.02 |
81.13 82.03 |
-0.40 -0.49 |
22:15:00 23.05.2025 |
5.98 7.80 |
6.57 8.64 |
3.72 4.71 |
||
|
American Tower US03027X1000 |
211.86 210.27 |
210.76 213.12 |
1.59 0.76 |
22:15:00 23.05.2025 |
22.18 11.58 |
9.42 4.61 |
22.39 11.70 |
||
|
American Water Works US0304201033 |
143.61 141.85 |
141.40 143.67 |
1.76 1.24 |
22:15:00 23.05.2025 |
10.80 8.14 |
6.17 4.49 |
9.73 7.27 |
||
|
Ameriprise Financial US03076C1062 |
504.46 508.21 |
499.64 507.63 |
-3.75 -0.74 |
22:15:00 23.05.2025 |
-19.36 -3.65 |
-60.95 -10.65 |
73.13 16.70 |
||
|
Ametek US0311001004 |
177.64 178.54 |
176.13 178.46 |
-0.90 -0.50 |
22:15:00 23.05.2025 |
-8.51 -4.57 |
-19.70 -9.98 |
3.55 2.04 |
||
|
Amgen US0311621009 |
271.66 271.90 |
269.46 272.52 |
-0.24 -0.09 |
02:00:00 24.05.2025 |
-31.67 -10.45 |
-23.19 -7.87 |
-38.07 -12.30 |
||
|
Amphenol US0320951017 |
85.55 85.26 |
83.63 85.99 |
0.29 0.34 |
22:15:00 23.05.2025 |
18.11 26.80 |
11.40 15.35 |
18.41 27.35 |
||
|
Analog Devices US0326541051 |
210.47 211.93 |
206.00 211.00 |
-1.46 -0.69 |
02:00:00 24.05.2025 |
-16.69 -6.99 |
7.63 3.56 |
-17.94 -7.47 |
||
|
ANSYS US03662Q1058 |
342.17 343.65 |
339.41 343.51 |
-1.48 -0.43 |
02:00:00 24.05.2025 |
8.79 2.63 |
-7.00 -2.00 |
16.64 5.10 |
||
|
Aon IE00BLP1HW54 |
356.54 355.33 |
352.00 357.28 |
1.21 0.34 |
22:15:00 23.05.2025 |
-31.50 -8.09 |
-28.15 -7.29 |
73.41 25.79 |
||
|
APA Corporation Registered Shs US03743Q1085 |
16.85 16.74 |
16.27 16.87 |
0.11 0.66 |
02:00:00 24.05.2025 |
-6.08 -26.68 |
-6.06 -26.61 |
-13.42 -44.54 |
||
|
Apple US0378331005 |
195.27 201.36 |
193.46 197.70 |
-6.09 -3.02 |
02:00:00 24.05.2025 |
-43.46 -17.70 |
-27.78 -12.09 |
11.19 5.86 |
||
|
Applied Materials US0382221051 |
157.51 160.52 |
155.68 158.40 |
-3.01 -1.88 |
02:00:00 24.05.2025 |
-9.75 -5.67 |
-12.65 -7.23 |
-55.92 -25.63 |
||
|
Archer Daniels Midland US0394831020 |
47.94 47.96 |
47.28 48.06 |
-0.02 -0.04 |
22:15:00 23.05.2025 |
0.11 0.23 |
-4.83 -9.09 |
-13.60 -21.97 |
||
|
Arthur J. Gallagher US3635761097 |
338.04 335.48 |
335.10 339.29 |
2.56 0.76 |
22:15:00 23.05.2025 |
11.97 3.68 |
33.24 10.92 |
79.88 31.00 |
||
|
Assurant US04621X1081 |
196.52 193.02 |
191.25 196.74 |
3.50 1.81 |
22:15:00 23.05.2025 |
-7.40 -3.70 |
-33.52 -14.82 |
23.12 13.64 |
||
|
AT&T US00206R1023 |
27.42 27.23 |
27.17 27.53 |
0.19 0.70 |
22:15:00 23.05.2025 |
0.85 3.19 |
4.29 18.51 |
9.97 56.97 |
||
|
Atmos Energy US0495601058 |
157.28 155.29 |
154.88 157.49 |
1.99 1.28 |
22:15:00 23.05.2025 |
7.06 4.71 |
6.91 4.61 |
39.77 33.94 |
||
|
Autodesk US0527691069 |
295.35 295.00 |
291.83 304.32 |
0.35 0.12 |
02:00:00 24.05.2025 |
7.93 2.78 |
-28.34 -8.82 |
72.97 33.17 |
