S&P 500 998434 / US78378X1072
6’715.35
Pkt
4.15
Pkt
0.06 %
02.10.2025
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 |
158.80 156.00 |
157.00 159.47 |
2.80 1.79 |
22:15:00 02.10.2025 |
1.84 1.21 |
9.24 6.38 |
17.38 12.71 |
||
|
A.O. Smith US8318652091 |
73.54 73.10 |
72.86 73.87 |
0.44 0.60 |
22:15:00 02.10.2025 |
7.18 10.95 |
7.14 10.88 |
-17.08 -19.01 |
||
|
Abbott Laboratories US0028241000 |
132.99 133.47 |
130.51 133.34 |
-0.48 -0.36 |
22:15:00 02.10.2025 |
-2.90 -2.13 |
2.29 1.75 |
19.10 16.75 |
||
|
AbbVie US00287Y1091 |
236.56 244.38 |
234.66 242.67 |
-7.82 -3.20 |
22:15:00 02.10.2025 |
37.54 20.22 |
17.87 8.70 |
25.68 13.00 |
||
|
Accenture IE00B4BNMY34 |
244.34 243.71 |
243.32 247.96 |
0.63 0.26 |
22:15:00 02.10.2025 |
-51.89 -17.36 |
-57.33 -18.84 |
-106.48 -30.12 |
||
|
Adobe US00724F1012 |
351.48 343.72 |
342.49 351.66 |
7.76 2.26 |
02:00:00 03.10.2025 |
-27.46 -7.10 |
-26.29 -6.82 |
-158.36 -30.58 |
||
|
AES US00130H1059 |
14.29 15.37 |
14.12 15.15 |
-1.08 -7.03 |
22:15:00 02.10.2025 |
2.64 25.10 |
0.75 6.04 |
-6.90 -34.40 |
||
|
Aflac US0010551028 |
110.60 110.75 |
109.67 111.18 |
-0.15 -0.14 |
22:15:00 02.10.2025 |
5.89 5.59 |
1.55 1.41 |
-0.45 -0.40 |
||
|
Agilent Technologies US00846U1016 |
138.70 138.58 |
136.95 140.42 |
0.12 0.09 |
22:15:00 02.10.2025 |
5.74 4.86 |
7.06 6.05 |
-24.73 -16.66 |
||
|
Air Products and Chemicals US0091581068 |
270.60 268.70 |
267.68 274.69 |
1.90 0.71 |
22:15:00 02.10.2025 |
-11.58 -4.11 |
-21.79 -7.46 |
-27.26 -9.16 |
||
|
Airbnb US0090661010 |
121.49 122.32 |
120.06 122.50 |
-0.83 -0.68 |
02:00:00 03.10.2025 |
-9.42 -7.12 |
2.23 1.85 |
-3.89 -3.07 |
||
|
Akamai US00971T1016 |
78.01 75.84 |
75.71 78.16 |
2.17 2.86 |
02:00:00 03.10.2025 |
-3.53 -4.43 |
-3.82 -4.77 |
-24.72 -24.49 |
||
|
Albemarle US0126531013 |
87.61 84.47 |
84.90 90.01 |
3.14 3.72 |
22:15:00 02.10.2025 |
24.21 38.63 |
14.69 20.35 |
-7.83 -8.27 |
||
|
Alexandria Real Estate Equities US0152711091 |
83.70 83.46 |
82.53 83.85 |
0.24 0.29 |
22:15:00 02.10.2025 |
11.79 16.23 |
-11.18 -11.69 |
-34.33 -28.91 |
||
|
Align Technology US0162551016 |
128.70 127.52 |
127.31 130.14 |
1.18 0.93 |
02:00:00 03.10.2025 |
-62.96 -33.25 |
-32.84 -20.63 |
-127.95 -50.31 |
||
|
Allegion IE00BFRT3W74 |
177.74 176.73 |
175.93 177.75 |
1.01 0.57 |
22:15:00 02.10.2025 |
30.92 21.45 |
46.75 36.44 |
29.30 20.10 |
||
|
Alliant Energy US0188021085 |
66.31 67.11 |
66.14 66.88 |
-0.80 -1.19 |
02:00:00 03.10.2025 |
6.31 10.43 |
3.20 5.03 |
6.09 10.03 |
||
|
Allstate US0200021014 |
210.01 210.68 |
208.74 211.00 |
-0.67 -0.32 |
22:15:00 02.10.2025 |
9.97 4.95 |
4.83 2.34 |
21.63 11.41 |
||
|
Alphabet A US02079K3059 |
245.69 244.90 |
242.32 246.81 |
0.79 0.32 |
02:00:00 03.10.2025 |
67.82 38.48 |
89.72 58.14 |
78.20 47.15 |
||
|
Alphabet C US02079K1079 |
246.43 245.54 |
243.12 247.63 |
0.89 0.36 |
02:00:00 03.10.2025 |
66.97 37.75 |
88.30 56.58 |
77.17 46.16 |
||
|
Altria US02209S1033 |
65.75 66.29 |
65.50 66.62 |
-0.54 -0.81 |
22:15:00 02.10.2025 |
7.04 12.01 |
7.52 12.93 |
14.63 28.66 |
||
|
Amazon US0231351067 |
222.41 220.63 |
218.95 222.81 |
1.78 0.81 |
02:00:00 03.10.2025 |
2.78 1.27 |
29.45 15.28 |
35.84 19.23 |
||
|
Amcor JE00BJ1F3079 |
8.23 8.19 |
8.15 8.25 |
0.04 0.49 |
22:15:00 02.10.2025 |
-1.05 -11.43 |
-1.50 -15.56 |
-3.19 -28.16 |
||
|
AMD US0079031078 |
169.73 164.01 |
166.18 171.05 |
5.72 3.49 |
02:00:00 03.10.2025 |
19.46 13.71 |
58.14 56.33 |
-2.72 -1.66 |
||
|
Ameren US0236081024 |
102.92 103.43 |
102.64 103.42 |
-0.51 -0.49 |
22:15:00 02.10.2025 |
7.51 7.82 |
3.85 3.86 |
16.09 18.40 |
||
|
American Electric Power US0255371017 |
113.46 112.75 |
111.73 114.05 |
0.71 0.63 |
02:00:00 03.10.2025 |
6.02 5.80 |
2.82 2.64 |
7.18 7.00 |
||
|
American Express US0258161092 |
330.48 328.56 |
326.50 331.86 |
1.92 0.58 |
22:15:00 02.10.2025 |
23.33 7.31 |
76.83 28.94 |
71.11 26.22 |
||
|
American International Group US0268747849 |
79.64 79.64 |
78.81 80.09 |
0.00 0.00 |
22:15:00 02.10.2025 |
-7.69 -8.98 |
-5.72 -6.84 |
4.67 6.38 |
||
|
American Tower US03027X1000 |
191.17 193.32 |
188.91 193.21 |
-2.15 -1.11 |
22:15:00 02.10.2025 |
-26.47 -11.98 |
-21.01 -9.75 |
-38.01 -16.34 |
||
|
American Water Works US0304201033 |
135.59 136.07 |
135.10 137.00 |
-0.48 -0.35 |
22:15:00 02.10.2025 |
-2.07 -1.49 |
-9.20 -6.29 |
-9.20 -6.29 |
||
|
Ameriprise Financial US03076C1062 |
490.66 486.60 |
487.20 494.20 |
4.06 0.83 |
22:15:00 02.10.2025 |
-34.14 -6.40 |
17.37 3.60 |
29.78 6.34 |
||
|
Ametek US0311001004 |
186.13 187.44 |
185.46 188.11 |
-1.31 -0.70 |
22:15:00 02.10.2025 |
5.91 3.27 |
16.48 9.67 |
15.16 8.83 |
||
|
Amgen US0311621009 |
297.40 298.50 |
295.50 300.43 |
-1.10 -0.37 |
02:00:00 03.10.2025 |
-5.24 -1.88 |
-32.98 -10.74 |
-48.24 -14.97 |
||
|
Amphenol US0320951017 |
123.58 124.66 |
121.90 125.81 |
-1.08 -0.87 |
22:15:00 02.10.2025 |
22.26 22.54 |
54.42 81.72 |
55.85 85.71 |
||
|
Analog Devices US0326541051 |
241.67 239.28 |
240.44 243.86 |
2.39 1.00 |
02:00:00 03.10.2025 |
6.77 2.84 |
43.23 21.45 |
14.62 6.35 |
||
|
Aon IE00BLP1HW54 |
360.73 360.13 |
356.86 362.23 |
0.60 0.17 |
22:15:00 02.10.2025 |
-2.14 -0.60 |
-39.93 -10.12 |
8.63 2.49 |
||
|
APA Corporation Registered Shs US03743Q1085 |
23.88 25.06 |
23.86 25.38 |
-1.18 -4.71 |
02:00:00 03.10.2025 |
6.05 33.08 |
3.42 16.35 |
-0.12 -0.49 |
||
|
Apple US0378331005 |
257.13 255.45 |
254.15 258.17 |
1.68 0.66 |
02:00:00 03.10.2025 |
49.26 24.01 |
36.53 16.76 |
21.43 9.20 |
||
|
Applied Materials US0382221051 |
223.59 217.74 |
218.74 226.40 |
5.85 2.69 |
02:00:00 03.10.2025 |
21.88 11.95 |
59.89 41.29 |
2.90 1.44 |
||
|
AppLovin US03831W1080 |
683.64 704.09 |
674.45 710.99 |
-20.45 -2.90 |
02:00:00 03.10.2025 |
362.28 103.48 |
439.98 161.53 |
581.81 445.66 |
||
|
Archer Daniels Midland US0394831020 |
59.11 59.25 |
58.95 59.50 |
-0.14 -0.24 |
22:15:00 02.10.2025 |
7.53 14.27 |
12.44 25.99 |
0.57 0.95 |
||
|
Arthur J. Gallagher US3635761097 |
308.67 305.84 |
302.60 308.71 |
2.83 0.93 |
22:15:00 02.10.2025 |
-14.41 -4.50 |
-35.05 -10.29 |
24.34 8.65 |
||
|
Assurant US04621X1081 |
218.36 217.48 |
216.23 219.16 |
0.88 0.40 |
22:15:00 02.10.2025 |
16.96 8.59 |
8.14 3.95 |
15.59 7.84 |
||
|
AT&T US00206R1023 |
27.01 27.55 |
26.89 27.40 |
-0.54 -1.96 |
22:15:00 02.10.2025 |
-0.87 -3.01 |
-0.11 -0.39 |
6.07 27.59 |
||
|
Atmos Energy US0495601058 |
168.85 169.38 |
167.86 168.93 |
-0.53 -0.31 |
22:15:00 02.10.2025 |
15.44 10.02 |
17.09 11.21 |
30.84 22.23 |
||
|
Autodesk US0527691069 |
320.91 315.73 |
314.72 321.55 |
5.18 1.64 |
02:00:00 03.10.2025 |
12.46 4.02 |
60.40 23.09 |
46.55 16.90 |
