S&P 500 998434 / US78378X1072
5’930.85
Pkt
63.77
Pkt
1.09%
20.12.2024
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 |
129.28 127.13 |
125.90 130.33 |
2.15 1.69 |
22:15:00 20.12.2024 |
-8.31 -6.21 |
24.76 24.57 |
36.56 41.10 |
||
|
A.O. Smith US8318652091 |
68.72 68.44 |
68.09 69.37 |
0.28 0.41 |
22:15:00 20.12.2024 |
-15.38 -18.25 |
-15.31 -18.18 |
-11.99 -14.82 |
||
|
Abbott Laboratories US0028241000 |
114.23 112.42 |
112.64 115.10 |
1.81 1.61 |
22:15:00 20.12.2024 |
-2.22 -1.94 |
7.94 7.64 |
3.51 3.24 |
||
|
AbbVie US00287Y1091 |
175.58 171.52 |
171.00 176.80 |
4.06 2.37 |
22:15:00 20.12.2024 |
-20.60 -10.64 |
1.66 0.97 |
19.42 12.64 |
||
|
Accenture IE00B4BNMY34 |
366.37 372.16 |
362.24 372.06 |
-5.79 -1.56 |
22:15:00 20.12.2024 |
12.37 3.69 |
62.26 21.82 |
6.10 1.79 |
||
|
Adobe US00724F1012 |
447.17 437.39 |
433.37 450.90 |
9.78 2.24 |
02:00:00 21.12.2024 |
-85.13 -16.17 |
-80.94 -15.50 |
-163.33 -27.01 |
||
|
AES US00130H1059 |
13.00 12.44 |
12.36 13.10 |
0.56 4.50 |
22:15:00 20.12.2024 |
-6.40 -33.86 |
-6.46 -34.07 |
-6.86 -35.43 |
||
|
Aflac US0010551028 |
102.69 101.25 |
100.95 103.16 |
1.44 1.42 |
22:15:00 20.12.2024 |
-7.50 -6.95 |
11.38 12.79 |
18.27 22.25 |
||
|
Agilent Technologies US00846U1016 |
134.51 133.19 |
133.23 135.48 |
1.32 0.99 |
22:15:00 20.12.2024 |
-8.94 -6.30 |
-1.89 -1.40 |
-6.78 -4.85 |
||
|
Air Products and Chemicals US0091581068 |
294.99 293.17 |
292.91 297.25 |
1.82 0.62 |
22:15:00 20.12.2024 |
7.59 2.64 |
20.61 7.50 |
22.79 8.36 |
||
|
Airbnb US0090661010 |
134.21 129.35 |
128.49 135.81 |
4.86 3.76 |
02:00:00 21.12.2024 |
-1.21 -0.94 |
-19.75 -13.41 |
-19.37 -13.18 |
||
|
Akamai US00971T1016 |
95.89 94.58 |
94.09 96.32 |
1.31 1.39 |
02:00:00 21.12.2024 |
-5.32 -5.35 |
5.64 6.37 |
-26.06 -21.68 |
||
|
Albemarle US0126531013 |
88.65 88.92 |
87.59 90.32 |
-0.27 -0.30 |
22:15:00 20.12.2024 |
1.21 1.35 |
-9.00 -9.04 |
-58.39 -39.21 |
||
|
Alexandria Real Estate Equities US0152711091 |
99.17 97.29 |
98.30 100.75 |
1.88 1.93 |
22:15:00 20.12.2024 |
-24.29 -19.87 |
-17.74 -15.34 |
-31.61 -24.40 |
||
|
Align Technology US0162551016 |
211.06 213.58 |
210.85 214.56 |
-2.52 -1.18 |
02:00:00 21.12.2024 |
-44.48 -17.30 |
-29.51 -12.18 |
-55.62 -20.73 |
||
|
Allegion IE00BFRT3W74 |
132.18 130.63 |
130.15 132.69 |
1.55 1.19 |
22:15:00 20.12.2024 |
-11.27 -7.84 |
15.87 13.61 |
12.96 10.84 |
||
|
Alliant Energy US0188021085 |
58.95 58.26 |
58.41 59.09 |
0.69 1.18 |
02:00:00 21.12.2024 |
-1.60 -2.68 |
8.53 17.19 |
6.91 13.49 |
||
|
Allstate US0200021014 |
193.56 189.79 |
188.43 194.81 |
3.77 1.99 |
22:15:00 20.12.2024 |
-1.43 -0.75 |
29.19 18.24 |
51.00 36.89 |
||
|
Alphabet A US02079K3059 |
191.41 188.51 |
185.23 192.88 |
2.90 1.54 |
02:00:00 21.12.2024 |
26.26 16.20 |
13.31 7.60 |
51.75 37.87 |
||
|
Alphabet C US02079K1079 |
192.96 189.70 |
186.40 194.13 |
3.26 1.72 |
02:00:00 21.12.2024 |
26.91 16.48 |
13.70 7.76 |
52.05 37.69 |
||
|
Altria US02209S1033 |
53.84 52.99 |
52.87 53.88 |
0.85 1.60 |
22:15:00 20.12.2024 |
3.02 6.01 |
8.45 18.86 |
10.81 25.47 |
||
|
Amazon US0231351067 |
224.92 223.29 |
218.73 226.19 |
1.63 0.73 |
02:00:00 21.12.2024 |
30.65 16.14 |
37.71 20.63 |
66.73 43.39 |
||
|
Amcor JE00BJ1F3079 |
9.40 9.40 |
9.32 9.47 |
0.00 0.00 |
22:15:00 20.12.2024 |
-1.67 -15.03 |
-0.53 -5.32 |
-0.30 -3.08 |
||
|
AMD US0079031078 |
119.21 118.88 |
117.92 121.86 |
0.33 0.28 |
02:00:00 21.12.2024 |
-35.33 -22.54 |
-33.22 -21.48 |
-18.74 -13.37 |
||
|
Ameren US0236081024 |
89.29 88.57 |
88.15 89.32 |
0.72 0.81 |
22:15:00 20.12.2024 |
3.31 3.96 |
16.74 23.85 |
14.58 20.15 |
||
|
American Electric Power US0255371017 |
92.75 91.24 |
91.30 93.07 |
1.51 1.65 |
02:00:00 21.12.2024 |
-10.83 -10.64 |
3.36 3.84 |
8.78 10.69 |
||
|
American Express US0258161092 |
298.65 293.08 |
292.00 302.61 |
5.57 1.90 |
22:15:00 20.12.2024 |
19.03 7.08 |
58.47 25.50 |
102.03 54.93 |
||
|
American International Group US0268747849 |
72.69 71.09 |
70.85 73.42 |
1.60 2.25 |
22:15:00 20.12.2024 |
-3.89 -5.26 |
-4.13 -5.57 |
2.56 3.80 |
||
|
American Tower US03027X1000 |
183.73 179.40 |
181.98 186.49 |
4.33 2.41 |
22:15:00 20.12.2024 |
-47.46 -20.43 |
-7.93 -4.11 |
-26.15 -12.39 |
||
|
American Water Works US0304201033 |
125.92 123.83 |
122.71 126.25 |
2.09 1.69 |
22:15:00 20.12.2024 |
-24.65 -16.53 |
-6.04 -4.63 |
-8.19 -6.18 |
||
|
Ameriprise Financial US03076C1062 |
532.12 525.76 |
521.25 535.56 |
6.36 1.21 |
22:15:00 20.12.2024 |
60.19 12.98 |
86.86 19.87 |
142.31 37.29 |
||
|
Ametek US0311001004 |
183.36 182.11 |
181.52 184.41 |
1.25 0.69 |
22:15:00 20.12.2024 |
8.51 4.94 |
9.86 5.77 |
17.37 10.63 |
||
|
Amgen US0311621009 |
263.38 261.19 |
262.81 269.02 |
2.19 0.84 |
02:00:00 21.12.2024 |
-77.17 -22.97 |
-47.21 -15.43 |
-19.66 -7.06 |
||
|
Amphenol US0320951017 |
70.58 70.01 |
68.96 71.16 |
0.57 0.81 |
22:15:00 20.12.2024 |
4.81 7.37 |
0.37 0.53 |
20.83 42.26 |
||
|
Analog Devices US0326541051 |
211.78 207.78 |
205.94 213.26 |
4.00 1.93 |
02:00:00 21.12.2024 |
-25.68 -11.00 |
-27.61 -11.73 |
9.94 5.02 |
||
|
ANSYS US03662Q1058 |
338.38 334.48 |
331.47 340.48 |
3.90 1.17 |
02:00:00 21.12.2024 |
11.41 3.54 |
8.57 2.64 |
35.26 11.81 |
||
|
Aon IE00BLP1HW54 |
358.47 353.75 |
354.28 363.06 |
4.72 1.33 |
22:15:00 20.12.2024 |
5.61 1.62 |
54.83 18.41 |
39.57 12.64 |
||
|
APA Corporation Registered Shs US03743Q1085 |
21.04 20.48 |
20.44 21.36 |
0.56 2.73 |
02:00:00 21.12.2024 |
-4.52 -17.82 |
-7.16 -25.57 |
-15.17 -42.13 |
||
|
Apple US0378331005 |
254.49 249.79 |
246.30 255.00 |
4.70 1.88 |
02:00:00 21.12.2024 |
19.18 8.38 |
33.76 15.75 |
51.11 25.95 |
||
|
Applied Materials US0382221051 |
163.59 161.44 |
159.00 164.69 |
2.15 1.33 |
02:00:00 21.12.2024 |
-31.26 -15.89 |
-82.38 -33.24 |
3.12 1.92 |
||
|
Archer Daniels Midland US0394831020 |
50.49 49.38 |
49.39 50.95 |
1.11 2.25 |
22:15:00 20.12.2024 |
-12.60 -20.18 |
-10.06 -16.79 |
-24.09 -32.58 |
||
|
Arthur J. Gallagher US3635761097 |
283.10 279.09 |
279.52 286.26 |
4.01 1.44 |
22:15:00 20.12.2024 |
-3.71 -1.31 |
16.62 6.35 |
53.90 24.00 |
||
|
Assurant US04621X1081 |
212.27 208.44 |
207.78 212.64 |
3.83 1.84 |
22:15:00 20.12.2024 |
13.62 7.02 |
39.27 23.32 |
40.24 24.04 |
||
|
AT&T US00206R1023 |
22.75 22.57 |
22.52 22.75 |
0.18 0.80 |
22:15:00 20.12.2024 |
1.12 5.24 |
4.43 24.54 |
5.87 35.34 |
||
|
Atmos Energy US0495601058 |
139.69 137.97 |
137.61 140.39 |
1.72 1.25 |
22:15:00 20.12.2024 |
0.16 0.12 |
19.41 16.59 |
21.26 18.46 |
||
|
Autodesk US0527691069 |
298.12 293.63 |
290.00 299.72 |
4.49 1.53 |
02:00:00 21.12.2024 |
23.07 8.55 |
48.71 19.95 |
54.67 22.96 |
