S&P 500 998434 / US78378X1072
6’672.41
Pkt
-61.70
Pkt
-0.92 %
17.11.2025
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 |
165.39 167.58 |
164.98 167.68 |
-2.19 -1.31 |
22:15:00 17.11.2025 |
13.97 8.92 |
22.74 15.38 |
38.30 28.94 |
||
|
A.O. Smith US8318652091 |
63.31 64.74 |
63.24 64.78 |
-1.43 -2.21 |
22:15:00 17.11.2025 |
-6.43 -8.87 |
-2.26 -3.31 |
-6.91 -9.47 |
||
|
Abbott Laboratories US0028241000 |
130.03 130.59 |
129.95 131.89 |
-0.56 -0.43 |
22:15:00 17.11.2025 |
-0.02 -0.02 |
0.70 0.54 |
14.23 12.37 |
||
|
AbbVie US00287Y1091 |
234.00 232.36 |
229.41 235.20 |
1.64 0.71 |
22:15:00 17.11.2025 |
27.61 13.49 |
54.85 30.91 |
62.66 36.94 |
||
|
Accenture IE00B4BNMY34 |
241.33 245.21 |
240.60 244.88 |
-3.88 -1.58 |
22:15:00 17.11.2025 |
1.41 0.57 |
-72.84 -22.73 |
-114.50 -31.62 |
||
|
Adobe US00724F1012 |
325.07 331.11 |
324.44 332.35 |
-6.04 -1.82 |
02:00:00 18.11.2025 |
-21.25 -5.99 |
-71.09 -17.57 |
-169.77 -33.73 |
||
|
AES US00130H1059 |
13.92 13.82 |
13.80 14.18 |
0.10 0.72 |
22:15:00 17.11.2025 |
0.73 5.64 |
1.15 9.19 |
-0.33 -2.36 |
||
|
Aflac US0010551028 |
112.27 114.34 |
111.97 114.44 |
-2.07 -1.81 |
22:15:00 17.11.2025 |
9.71 9.22 |
11.11 10.69 |
5.33 4.86 |
||
|
Agilent Technologies US00846U1016 |
144.52 146.82 |
144.08 146.93 |
-2.30 -1.57 |
22:15:00 17.11.2025 |
28.02 23.57 |
35.37 31.72 |
16.67 12.80 |
||
|
Air Products and Chemicals US0091581068 |
253.09 259.34 |
252.64 258.42 |
-6.25 -2.41 |
22:15:00 17.11.2025 |
-29.14 -9.97 |
-8.45 -3.11 |
-52.85 -16.73 |
||
|
Airbnb US0090661010 |
117.60 122.02 |
116.72 121.30 |
-4.42 -3.62 |
02:00:00 18.11.2025 |
-3.91 -3.13 |
-15.60 -11.40 |
-11.31 -8.54 |
||
|
Akamai US00971T1016 |
87.62 87.17 |
86.98 88.87 |
0.45 0.52 |
02:00:00 18.11.2025 |
14.25 19.15 |
12.16 15.89 |
1.24 1.42 |
||
|
Albemarle US0126531013 |
117.70 115.14 |
117.66 125.80 |
2.56 2.22 |
22:15:00 17.11.2025 |
33.14 40.70 |
53.49 87.57 |
12.47 12.21 |
||
|
Alexandria Real Estate Equities US0152711091 |
50.84 52.29 |
50.51 52.40 |
-1.45 -2.77 |
22:15:00 17.11.2025 |
-22.27 -29.89 |
-18.75 -26.41 |
-56.03 -51.75 |
||
|
Align Technology US0162551016 |
132.61 137.13 |
131.66 136.07 |
-4.52 -3.30 |
02:00:00 18.11.2025 |
-3.01 -2.11 |
-47.30 -25.33 |
-84.27 -37.67 |
||
|
Allegion IE00BFRT3W74 |
159.97 161.25 |
159.38 161.58 |
-1.28 -0.79 |
22:15:00 17.11.2025 |
-4.03 -2.39 |
23.44 16.61 |
23.20 16.42 |
||
|
Alliant Energy US0188021085 |
68.10 67.33 |
67.46 68.30 |
0.77 1.14 |
02:00:00 18.11.2025 |
2.80 4.33 |
5.71 9.25 |
6.44 10.56 |
||
|
Allstate US0200021014 |
209.21 214.30 |
208.30 215.30 |
-5.09 -2.38 |
22:15:00 17.11.2025 |
2.46 1.18 |
10.57 5.27 |
15.38 7.86 |
||
|
Alphabet A US02079K3059 |
285.02 276.41 |
283.58 293.94 |
8.61 3.11 |
02:00:00 18.11.2025 |
74.67 36.62 |
114.61 69.90 |
106.08 61.50 |
||
|
Alphabet C US02079K1079 |
285.60 276.98 |
284.27 294.50 |
8.62 3.11 |
02:00:00 18.11.2025 |
74.21 36.22 |
113.72 68.75 |
105.23 60.52 |
||
|
Altria US02209S1033 |
58.13 58.19 |
57.92 58.49 |
-0.06 -0.10 |
22:15:00 17.11.2025 |
-7.74 -11.81 |
1.48 2.63 |
2.42 4.37 |
||
|
Amazon US0231351067 |
232.87 234.69 |
229.20 234.60 |
-1.82 -0.78 |
02:00:00 18.11.2025 |
6.55 2.84 |
32.41 15.80 |
34.97 17.26 |
||
|
Amcor JE00BJ1F3079 |
8.45 8.48 |
8.41 8.50 |
-0.03 -0.35 |
22:15:00 17.11.2025 |
-0.18 -2.05 |
-0.60 -6.54 |
-1.60 -15.72 |
||
|
AMD US0079031078 |
240.52 246.81 |
237.19 248.75 |
-6.29 -2.55 |
02:00:00 18.11.2025 |
70.45 39.69 |
132.97 115.64 |
113.06 83.81 |
||
|
Ameren US0236081024 |
105.37 105.02 |
104.91 105.71 |
0.35 0.33 |
22:15:00 17.11.2025 |
3.34 3.29 |
9.76 10.27 |
15.05 16.77 |
||
|
American Electric Power US0255371017 |
123.72 121.30 |
121.56 124.00 |
2.42 2.00 |
02:00:00 18.11.2025 |
9.49 8.47 |
19.87 19.56 |
25.17 26.13 |
||
|
American Express US0258161092 |
341.25 357.18 |
339.46 357.94 |
-15.93 -4.46 |
22:15:00 17.11.2025 |
57.00 18.52 |
64.63 21.54 |
76.43 26.51 |
||
|
American International Group US0268747849 |
76.46 77.75 |
76.41 78.55 |
-1.29 -1.66 |
22:15:00 17.11.2025 |
-1.96 -2.44 |
-3.54 -4.32 |
2.60 3.43 |
||
|
American Tower US03027X1000 |
180.47 183.59 |
180.02 184.56 |
-3.12 -1.70 |
22:15:00 17.11.2025 |
-22.33 -10.98 |
-23.37 -11.43 |
-13.64 -7.00 |
||
|
American Water Works US0304201033 |
132.68 131.62 |
131.51 133.25 |
1.06 0.81 |
22:15:00 17.11.2025 |
-11.95 -8.33 |
-2.36 -1.76 |
-0.56 -0.42 |
||
|
Ameriprise Financial US03076C1062 |
440.80 458.00 |
437.41 457.63 |
-17.20 -3.76 |
22:15:00 17.11.2025 |
-54.27 -10.56 |
-62.25 -11.93 |
-102.12 -18.19 |
||
|
Ametek US0311001004 |
191.19 193.36 |
190.72 195.53 |
-2.17 -1.12 |
22:15:00 17.11.2025 |
9.37 5.07 |
14.79 8.25 |
0.40 0.21 |
||
|
Amgen US0311621009 |
341.71 336.74 |
337.16 344.03 |
4.97 1.48 |
02:00:00 18.11.2025 |
39.53 13.33 |
64.31 23.67 |
52.39 18.47 |
||
|
Amphenol US0320951017 |
132.33 133.74 |
131.25 135.42 |
-1.41 -1.05 |
22:15:00 17.11.2025 |
24.51 22.13 |
49.62 57.95 |
62.70 86.42 |
||
|
Analog Devices US0326541051 |
229.94 234.89 |
227.86 234.03 |
-4.95 -2.11 |
02:00:00 18.11.2025 |
5.90 2.55 |
10.41 4.58 |
31.18 15.11 |
||
|
Aon IE00BLP1HW54 |
350.02 350.13 |
347.79 350.80 |
-0.11 -0.03 |
22:15:00 17.11.2025 |
-15.41 -4.21 |
-1.28 -0.36 |
-25.39 -6.75 |
||
|
APA Corporation Registered Shs US03743Q1085 |
24.38 24.79 |
24.07 24.96 |
-0.41 -1.65 |
02:00:00 18.11.2025 |
4.21 20.56 |
6.93 39.02 |
2.31 10.32 |
||
|
Apple US0378331005 |
267.46 272.41 |
265.74 270.49 |
-4.95 -1.82 |
02:00:00 18.11.2025 |
41.36 17.86 |
61.50 29.08 |
47.95 21.31 |
||
|
Applied Materials US0382221051 |
228.71 226.01 |
223.40 231.68 |
2.70 1.19 |
02:00:00 18.11.2025 |
61.48 38.01 |
48.48 27.74 |
54.35 32.18 |
||
|
AppLovin US03831W1080 |
539.27 557.70 |
532.82 558.92 |
-18.43 -3.30 |
02:00:00 18.11.2025 |
117.47 26.78 |
189.54 51.70 |
265.06 91.06 |
||
|
Archer Daniels Midland US0394831020 |
58.74 58.61 |
58.44 59.68 |
0.13 0.22 |
22:15:00 17.11.2025 |
-0.49 -0.83 |
9.42 19.06 |
6.32 12.04 |
||
|
Arthur J. Gallagher US3635761097 |
259.31 258.51 |
257.92 261.47 |
0.80 0.31 |
22:15:00 17.11.2025 |
-36.70 -12.51 |
-72.93 -22.12 |
-38.00 -12.89 |
||
|
Assurant US04621X1081 |
224.83 228.59 |
224.07 228.75 |
-3.76 -1.64 |
22:15:00 17.11.2025 |
14.12 6.63 |
30.76 15.67 |
11.57 5.37 |
||
|
AT&T US00206R1023 |
25.47 25.59 |
25.44 25.71 |
-0.12 -0.47 |
22:15:00 17.11.2025 |
-3.00 -10.43 |
-0.69 -2.61 |
3.50 15.73 |
||
|
Atmos Energy US0495601058 |
175.68 175.12 |
174.90 176.89 |
0.56 0.32 |
22:15:00 17.11.2025 |
11.84 7.13 |
25.72 16.89 |
33.63 23.30 |
||
|
Autodesk US0527691069 |
291.96 299.39 |
290.98 299.53 |
-7.43 -2.48 |
02:00:00 18.11.2025 |
10.44 3.64 |
1.39 0.47 |
-1.98 -0.66 |
