S&P 500 998434 / US78378X1072
6’227.42
Pkt
29.41
Pkt
0.47 %
02.07.2025
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 |
153.97 153.81 |
153.27 155.40 |
0.16 0.10 |
22:15:00 02.07.2025 |
7.18 4.96 |
22.89 17.73 |
49.83 48.76 |
||
|
A.O. Smith US8318652091 |
68.09 67.76 |
67.16 68.14 |
0.33 0.49 |
22:15:00 02.07.2025 |
0.04 0.06 |
-2.37 -3.48 |
-16.13 -19.72 |
||
|
Abbott Laboratories US0028241000 |
134.11 136.26 |
133.96 136.31 |
-2.15 -1.58 |
22:15:00 02.07.2025 |
3.56 2.72 |
21.58 19.13 |
30.47 29.32 |
||
|
AbbVie US00287Y1091 |
190.75 189.99 |
189.64 192.50 |
0.76 0.40 |
22:15:00 02.07.2025 |
-22.98 -11.19 |
6.11 3.47 |
10.79 6.29 |
||
|
Accenture IE00B4BNMY34 |
302.29 302.62 |
298.38 302.38 |
-0.33 -0.11 |
22:15:00 02.07.2025 |
-8.87 -2.91 |
-57.03 -16.18 |
-7.95 -2.62 |
||
|
Adobe US00724F1012 |
378.47 392.10 |
372.81 386.50 |
-13.63 -3.48 |
02:00:00 03.07.2025 |
0.12 0.03 |
-59.97 -13.45 |
-169.71 -30.55 |
||
|
AES US00130H1059 |
11.13 10.77 |
10.80 11.42 |
0.36 3.34 |
22:15:00 02.07.2025 |
-1.69 -13.62 |
-1.93 -15.26 |
-6.85 -38.99 |
||
|
Aflac US0010551028 |
103.52 105.78 |
102.80 105.49 |
-2.26 -2.14 |
22:15:00 02.07.2025 |
-4.73 -4.31 |
2.10 2.04 |
15.76 17.65 |
||
|
Agilent Technologies US00846U1016 |
120.66 120.45 |
119.58 121.39 |
0.21 0.17 |
22:15:00 02.07.2025 |
2.48 2.13 |
-15.25 -11.35 |
-10.46 -8.07 |
||
|
Air Products and Chemicals US0091581068 |
290.30 285.47 |
285.29 290.51 |
4.83 1.69 |
22:15:00 02.07.2025 |
-9.92 -3.39 |
-6.34 -2.20 |
24.30 9.42 |
||
|
Airbnb US0090661010 |
135.39 135.41 |
134.40 136.03 |
-0.02 -0.01 |
02:00:00 03.07.2025 |
13.83 11.46 |
2.71 2.06 |
-17.11 -11.28 |
||
|
Akamai US00971T1016 |
79.46 79.61 |
78.92 79.87 |
-0.15 -0.19 |
02:00:00 03.07.2025 |
-0.45 -0.56 |
-15.96 -16.70 |
-10.48 -11.63 |
||
|
Albemarle US0126531013 |
67.99 62.90 |
64.45 68.88 |
5.09 8.09 |
22:15:00 02.07.2025 |
-7.24 -10.03 |
-21.19 -24.60 |
-30.57 -32.00 |
||
|
Alexandria Real Estate Equities US0152711091 |
76.27 74.49 |
74.61 76.43 |
1.78 2.39 |
22:15:00 02.07.2025 |
-22.23 -23.25 |
-24.43 -24.98 |
-43.60 -37.27 |
||
|
Align Technology US0162551016 |
196.98 194.28 |
193.09 197.88 |
2.70 1.39 |
02:00:00 03.07.2025 |
29.31 18.41 |
-18.06 -8.74 |
-52.91 -21.92 |
||
|
Allegion IE00BFRT3W74 |
147.95 147.65 |
146.61 148.62 |
0.30 0.20 |
22:15:00 02.07.2025 |
15.60 12.16 |
12.92 9.86 |
25.74 21.79 |
||
|
Alliant Energy US0188021085 |
60.76 61.36 |
60.32 61.45 |
-0.60 -0.98 |
02:00:00 03.07.2025 |
-3.23 -5.08 |
1.02 1.72 |
9.45 18.57 |
||
|
Allstate US0200021014 |
194.69 200.14 |
192.28 199.54 |
-5.45 -2.72 |
22:15:00 02.07.2025 |
-10.69 -5.18 |
3.21 1.67 |
36.10 22.61 |
||
|
Alphabet A US02079K3059 |
178.64 175.84 |
175.09 178.86 |
2.80 1.59 |
02:00:00 03.07.2025 |
24.20 15.68 |
-12.71 -6.65 |
-3.62 -1.99 |
||
|
Alphabet C US02079K1079 |
179.76 176.91 |
176.09 179.93 |
2.85 1.61 |
02:00:00 03.07.2025 |
22.21 14.23 |
-14.42 -7.48 |
-5.15 -2.81 |
||
|
Altria US02209S1033 |
59.17 58.14 |
58.25 59.23 |
1.03 1.77 |
22:15:00 02.07.2025 |
0.60 1.03 |
6.67 12.81 |
13.20 28.98 |
||
|
Amazon US0231351067 |
219.92 220.46 |
219.08 221.60 |
-0.54 -0.24 |
02:00:00 03.07.2025 |
30.58 15.87 |
2.00 0.90 |
30.05 15.55 |
||
|
Amcor JE00BJ1F3079 |
9.69 9.47 |
9.56 9.76 |
0.22 2.32 |
22:15:00 02.07.2025 |
-0.45 -4.67 |
-0.15 -1.61 |
-0.59 -6.03 |
||
|
AMD US0079031078 |
138.52 136.11 |
135.23 139.78 |
2.41 1.77 |
02:00:00 03.07.2025 |
40.59 39.32 |
21.37 17.45 |
-18.40 -11.34 |
||
|
Ameren US0236081024 |
95.48 96.39 |
94.67 96.54 |
-0.91 -0.94 |
22:15:00 02.07.2025 |
-4.39 -4.40 |
5.69 6.35 |
24.20 34.03 |
||
|
American Electric Power US0255371017 |
103.26 104.39 |
102.59 104.07 |
-1.13 -1.08 |
02:00:00 03.07.2025 |
-4.50 -4.21 |
10.40 11.30 |
14.72 16.78 |
||
|
American Express US0258161092 |
325.61 322.53 |
321.65 326.62 |
3.08 0.95 |
22:15:00 02.07.2025 |
51.71 19.48 |
19.86 6.68 |
85.64 36.99 |
||
|
American International Group US0268747849 |
82.36 85.87 |
82.12 85.81 |
-3.51 -4.09 |
22:15:00 02.07.2025 |
0.97 1.16 |
12.04 16.60 |
10.35 13.94 |
||
|
American Tower US03027X1000 |
222.83 224.47 |
222.76 224.95 |
-1.64 -0.73 |
22:15:00 02.07.2025 |
2.22 1.03 |
35.86 19.71 |
23.40 12.04 |
||
|
American Water Works US0304201033 |
140.31 142.56 |
140.16 142.44 |
-2.25 -1.58 |
22:15:00 02.07.2025 |
-8.32 -5.69 |
13.68 11.01 |
8.76 6.78 |
||
|
Ameriprise Financial US03076C1062 |
542.44 538.60 |
535.40 542.96 |
3.84 0.71 |
22:15:00 02.07.2025 |
45.85 9.51 |
-2.47 -0.47 |
100.88 23.61 |
||
|
Ametek US0311001004 |
181.99 183.06 |
181.63 183.11 |
-1.07 -0.58 |
22:15:00 02.07.2025 |
10.14 5.95 |
-0.21 -0.12 |
13.82 8.29 |
||
|
Amgen US0311621009 |
296.85 290.52 |
290.49 297.91 |
6.33 2.18 |
02:00:00 03.07.2025 |
-29.82 -9.71 |
17.83 6.88 |
-35.32 -11.30 |
||
|
Amphenol US0320951017 |
98.52 97.39 |
96.20 98.52 |
1.13 1.16 |
22:15:00 02.07.2025 |
31.08 46.67 |
28.17 40.53 |
30.30 44.98 |
||
|
Analog Devices US0326541051 |
245.15 240.64 |
240.19 245.44 |
4.51 1.87 |
02:00:00 03.07.2025 |
35.40 17.56 |
24.40 11.48 |
8.70 3.81 |
||
|
ANSYS US03662Q1058 |
353.21 353.14 |
347.50 355.21 |
0.07 0.02 |
02:00:00 03.07.2025 |
30.30 9.56 |
9.27 2.74 |
25.69 7.99 |
||
|
Aon IE00BLP1HW54 |
351.55 356.93 |
345.78 355.22 |
-5.38 -1.51 |
22:15:00 02.07.2025 |
-41.82 -10.60 |
-5.24 -1.46 |
59.15 20.15 |
||
|
APA Corporation Registered Shs US03743Q1085 |
19.49 18.94 |
18.91 19.59 |
0.55 2.90 |
02:00:00 03.07.2025 |
-2.36 -11.28 |
-3.86 -17.22 |
-10.88 -36.96 |
||
|
Apple US0378331005 |
212.44 207.82 |
208.14 213.34 |
4.62 2.22 |
02:00:00 03.07.2025 |
-16.82 -7.72 |
-51.12 -20.27 |
-9.54 -4.53 |
||
|
Applied Materials US0382221051 |
190.01 183.76 |
181.65 190.90 |
6.25 3.40 |
02:00:00 03.07.2025 |
38.15 26.30 |
19.57 11.96 |
-52.78 -22.37 |
||
|
Archer Daniels Midland US0394831020 |
55.90 54.45 |
54.31 55.98 |
1.45 2.66 |
22:15:00 02.07.2025 |
4.11 8.59 |
1.91 3.81 |
-8.47 -14.01 |
||
|
Arthur J. Gallagher US3635761097 |
315.74 319.49 |
309.58 317.08 |
-3.75 -1.17 |
22:15:00 02.07.2025 |
-23.03 -6.76 |
33.27 11.70 |
58.42 22.53 |
||
|
Assurant US04621X1081 |
191.78 197.66 |
190.64 197.40 |
-5.88 -2.97 |
22:15:00 02.07.2025 |
-9.47 -4.59 |
-15.43 -7.27 |
30.59 18.40 |
||
|
AT&T US00206R1023 |
28.31 28.88 |
28.29 29.03 |
-0.57 -1.97 |
22:15:00 02.07.2025 |
-0.10 -0.35 |
5.47 24.19 |
8.97 46.94 |
||
|
Atmos Energy US0495601058 |
151.51 153.65 |
150.12 153.10 |
-2.14 -1.39 |
22:15:00 02.07.2025 |
0.03 0.02 |
13.56 9.76 |
35.84 30.72 |
||
|
Autodesk US0527691069 |
310.34 311.67 |
306.32 310.82 |
-1.33 -0.43 |
02:00:00 03.07.2025 |
43.50 16.63 |
7.60 2.55 |
57.68 23.31 |
