Grüezi! Sie wurden auf finanzen.ch, unser Portal für Schweizer Anleger, weitergeleitet.  Zurück geht es hier.

S&P 500 998434 / US78378X1072

4'337.44
Pkt
17.38
Pkt
0.40%
23:22:30
offiziell Realtime
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte
(Anzeige)
3M
US88579Y1010
94.85
94.80
93.76
96.90
0.05
0.05
01:53:38
26.09.2023
-4.02
-3.96
-6.83
-6.55
-17.35
-15.11
Long Short
A.O. Smith
US8318652091
64.47
64.47
64.14
64.86
0.00
0.00
22:03:50
25.09.2023
-4.70
-6.73
-1.79
-2.67
14.12
27.66
Long Short
Abbott Laboratories
US0028241000
97.95
97.47
97.16
98.21
0.48
0.49
01:42:23
26.09.2023
-7.34
-6.91
0.61
0.62
-1.69
-1.68
Long Short
AbbVie
US00287Y1091
154.50
154.70
151.66
154.74
-0.20
-0.13
01:53:38
26.09.2023
16.56
12.10
-3.44
-2.19
13.04
9.29
Long Short
Accenture
IE00B4BNMY34
319.85
317.09
314.88
318.68
2.76
0.87
01:54:25
26.09.2023
-1.26
-0.40
54.22
21.04
46.34
17.45
Long Short
Activision Blizzard
US00507V1098
94.06
94.05
93.92
94.08
0.01
0.01
01:59:31
26.09.2023
11.41
14.10
12.60
15.80
17.03
22.61
Long Short
Adobe
US00724F1012
512.88
511.60
507.22
514.19
1.28
0.25
01:55:44
26.09.2023
36.40
7.62
139.66
37.32
227.58
79.49
Long Short
AES
US00130H1059
16.24
16.24
15.77
16.27
-0.01
-0.06
22:51:43
25.09.2023
-4.54
-21.62
-6.53
-28.43
-8.97
-35.30
Long Short
Aflac
US0010551028
76.14
76.79
76.02
76.99
-0.65
-0.85
01:01:06
26.09.2023
8.61
12.75
11.48
17.75
16.37
27.37
Long Short
Agilent Technologies
US00846U1016
112.00
111.91
110.53
112.03
0.09
0.08
00:32:35
26.09.2023
-8.59
-7.26
-27.23
-19.88
-16.75
-13.24
Long Short
Air Products and Chemicals
US0091581068
289.61
289.61
285.03
290.48
-0.01
0.00
22:15:05
25.09.2023
-2.23
-0.77
8.31
2.98
45.60
18.89
Long Short
Airbnb
US0090661010
134.23
134.14
130.80
134.25
0.09
0.07
01:53:15
26.09.2023
5.29
4.15
9.06
7.32
18.74
16.44
Long Short
Akamai
US00971T1016
107.61
107.61
107.14
107.92
0.00
0.00
00:48:46
26.09.2023
19.86
22.55
32.23
42.58
24.13
28.79
Long Short
Alaska Air Group
US0116591092
37.60
37.37
36.74
37.56
0.23
0.62
01:59:37
26.09.2023
-11.43
-23.05
-2.42
-5.96
-5.34
-12.27
Long Short
Albemarle
US0126531013
166.95
166.86
164.23
167.90
0.09
0.05
01:57:01
26.09.2023
-61.51
-26.69
-53.79
-24.15
-115.91
-40.69
Long Short
Alexandria Real Estate Equities
US0152711091
101.32
100.85
100.02
101.08
0.47
0.47
00:37:07
26.09.2023
-10.33
-9.12
-20.07
-16.32
-38.36
-27.16
Long Short
Align Technology
US0162551016
299.99
298.02
293.46
298.52
1.97
0.66
01:05:54
26.09.2023
-30.43
-9.20
-27.36
-8.35
73.60
32.47
Long Short
Allegion
IE00BFRT3W74
104.00
104.00
103.17
104.50
0.01
0.01
22:07:35
25.09.2023
-15.51
-12.99
-3.01
-2.82
12.71
13.93
Long Short
Alliant Energy
US0188021085
51.05
51.05
50.58
51.23
0.00
0.00
22:29:52
25.09.2023
-1.94
-3.64
-0.68
-1.31
-8.96
-14.86
Long Short
Allstate
US0200021014
115.70
115.70
113.25
116.11
0.46
0.40
23:20:23
25.09.2023
6.10
5.66
1.29
1.15
-14.01
-10.96
Long Short
Alphabet A
US02079K3059
131.32
131.11
128.96
131.17
0.21
0.16
01:58:53
26.09.2023
9.89
8.20
25.52
24.32
31.16
31.39
Long Short
Alphabet C
US02079K1079
132.38
132.17
130.03
132.22
0.21
0.16
01:59:58
26.09.2023
10.10
8.33
25.52
24.11
31.35
31.35
Long Short
Altria
US02209S1033
42.14
42.09
41.89
42.31
0.05
0.11
01:56:22
26.09.2023
-1.05
-2.38
-3.31
-7.16
-0.09
-0.21
Long Short
Amazon
US0231351067
131.43
131.27
128.78
131.78
0.16
0.12
01:59:51
26.09.2023
4.50
3.60
28.72
28.55
10.79
9.10
Long Short
Amcor
JE00BJ1F3079
9.50
9.20
9.04
9.22
0.31
3.32
00:58:18
26.09.2023
-1.05
-10.33
-1.88
-17.07
-2.11
-18.81
Long Short
AMD
US0079031078
97.60
97.38
94.46
97.45
0.22
0.23
01:59:28
26.09.2023
-16.00
-14.27
0.18
0.19
21.63
29.04
Long Short
Ameren
US0236081024
80.93
80.93
78.62
80.21
1.38
1.73
22:04:30
25.09.2023
-3.08
-3.70
-3.57
-4.27
-10.32
-11.41
Long Short
American Airlines
US02376R1023
12.93
12.91
12.71
12.98
0.02
0.15
01:58:48
26.09.2023
-3.24
-19.88
-1.31
-9.12
-0.17
-1.28
Long Short
American Electric Power
US0255371017
78.99
78.68
77.88
79.08
0.31
0.39
01:55:57
26.09.2023
-5.57
-6.52
-9.02
-10.15
-18.69
-18.96
Long Short
American Express
US0258161092
153.69
153.21
151.75
153.31
0.48
0.31
00:08:51
26.09.2023
-13.26
-7.90
-9.88
-6.01
5.94
3.99
Long Short
American International Group
US0268747849
62.33
62.12
61.48
62.24
0.21
0.34
01:14:42
26.09.2023
4.84
8.57
10.05
19.61
9.02
17.25
Long Short
American Tower
US03027X1000
166.36
165.65
163.08
165.91
0.71
0.43
01:57:30
26.09.2023
-20.14
-10.63
-28.93
-14.59
-64.92
-27.72
Long Short
American Water Works
US0304201033
133.23
133.23
131.42
132.86
0.49
0.37
23:56:20
25.09.2023
-15.10
-10.16
-5.35
-3.85
-10.76
-7.46
Long Short
Ameriprise Financial
US03076C1062
335.68
335.68
331.99
336.36
0.24
0.07
22:23:29
25.09.2023
23.58
7.34
43.14
14.29
75.11
27.83
Long Short
AmerisourceBergen
US03073E1055
188.00
188.00
184.97
187.79
0.73
0.39
23:09:50
25.09.2023
-0.84
-0.45
29.05
18.63
45.89
32.99
Long Short
Ametek
US0311001004
152.51
152.51
151.77
153.37
0.00
0.00
22:51:43
25.09.2023
-5.50
-3.51
11.09
7.92
33.56
28.56
Long Short
Amgen
US0311621009
265.10
266.86
265.01
267.81
-1.76
-0.66
01:57:25
26.09.2023
42.37
18.66
36.46
15.65
44.95
20.03
Long Short
Amphenol
US0320951017
83.26
83.26
82.83
83.65
-0.01
-0.01
22:29:52
25.09.2023
1.96
2.41
4.99
6.37
11.53
16.05
Long Short
Analog Devices
US0326541051
175.43
175.43
173.06
175.57
0.00
0.00
22:29:52
25.09.2023
-11.60
-6.26
-14.56
-7.73
25.40
17.11
Long Short
ANSYS
US03662Q1058
301.16
301.73
296.06
301.73
-0.57
-0.19
01:47:43
26.09.2023
-24.29
-7.47
-13.66
-4.34
65.34
27.75
Long Short
Aon
IE00BLP1HW54
335.53
335.53
334.41
336.20
-0.02
-0.01
22:15:05
25.09.2023
8.24
2.50
33.47
10.98
65.31
23.93
Long Short
APA Corporation Registered Shs
US03743Q1085
41.09
41.02
40.24
41.05
0.07
0.17
00:19:27
26.09.2023
5.93
17.33
5.10
14.55
1.71
4.45
Long Short
Apple
US0378331005
176.10
176.08
174.16
176.96
0.02
0.01
01:59:59
26.09.2023
-10.03
-5.45
14.65
9.20
20.21
13.15
Long Short
Applied Materials
US0382221051
136.95
136.59
134.72
137.03
0.36
0.26
01:59:51
26.09.2023
-1.48
-1.08
14.79
12.28
48.10
55.23
Long Short
Aptiv
JE00B783TY65
99.08
99.08
97.03
99.24
0.00
0.00
22:51:43
25.09.2023
-1.87
-1.87
-13.07
-11.78
7.04
7.75
Long Short
Archer Daniels Midland
US0394831020
77.14
77.28
76.67
77.33
-0.14
-0.18
01:35:46
26.09.2023
5.41
7.36
1.18
1.52
-7.15
-8.31
Long Short
Arista Networks
US0404131064
181.33
181.11
178.30
183.82
0.22
0.12
00:03:40
26.09.2023
26.37
17.41
9.83
5.85
64.10
56.34
Long Short
Arthur J. Gallagher
US3635761097
233.82
233.28
232.13
233.72
0.55
0.23
01:55:50
26.09.2023
19.87
9.33
48.85
26.56
58.52
33.57
Long Short
Elevance Health
US0367521038
446.60
454.03
447.23
454.31
-7.43
-1.64
00:27:58
26.09.2023
5.60
1.26
-19.09
-4.06
-14.89
-3.20
Long Short