S&P 500 998434 / US78378X1072
6’851.97
Pkt
11.77
Pkt
0.17 %
03.11.2025
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 |
162.19 166.50 |
161.51 166.01 |
-4.31 -2.59 |
22:15:00 03.11.2025 |
18.01 12.28 |
25.72 18.52 |
37.07 29.06 |
||
|
A.O. Smith US8318652091 |
65.66 65.99 |
65.21 66.00 |
-0.33 -0.50 |
22:15:00 03.11.2025 |
-5.25 -7.41 |
-2.28 -3.36 |
-10.33 -13.61 |
||
|
Abbott Laboratories US0028241000 |
123.84 123.62 |
122.50 123.99 |
0.22 0.18 |
22:15:00 03.11.2025 |
-4.12 -3.20 |
-6.32 -4.83 |
9.98 8.72 |
||
|
AbbVie US00287Y1091 |
211.96 218.04 |
211.69 218.72 |
-6.08 -2.79 |
22:15:00 03.11.2025 |
35.83 18.93 |
30.04 15.40 |
23.64 11.73 |
||
|
Accenture IE00B4BNMY34 |
248.44 250.10 |
243.00 249.07 |
-1.66 -0.66 |
22:15:00 03.11.2025 |
-26.25 -9.58 |
-51.40 -17.18 |
-98.82 -28.51 |
||
|
Adobe US00724F1012 |
337.47 340.31 |
333.00 342.32 |
-2.84 -0.83 |
23:20:00 03.11.2025 |
-26.14 -7.18 |
-37.12 -9.90 |
-148.82 -30.58 |
||
|
AES US00130H1059 |
13.62 13.87 |
13.45 13.88 |
-0.25 -1.80 |
22:15:00 03.11.2025 |
1.29 9.86 |
4.37 43.70 |
-2.05 -12.48 |
||
|
Aflac US0010551028 |
106.97 107.19 |
105.56 107.06 |
-0.22 -0.21 |
22:15:00 03.11.2025 |
7.11 7.21 |
-2.98 -2.74 |
-4.39 -3.99 |
||
|
Agilent Technologies US00846U1016 |
144.69 146.36 |
142.64 145.29 |
-1.67 -1.14 |
22:15:00 03.11.2025 |
25.15 21.30 |
35.60 33.09 |
11.71 8.91 |
||
|
Air Products and Chemicals US0091581068 |
239.36 242.59 |
236.01 241.91 |
-3.23 -1.33 |
22:15:00 03.11.2025 |
-41.79 -14.40 |
-22.75 -8.39 |
-64.43 -20.60 |
||
|
Airbnb US0090661010 |
126.80 126.54 |
124.67 127.32 |
0.26 0.21 |
23:20:00 03.11.2025 |
-8.27 -6.14 |
4.56 3.74 |
-10.02 -7.34 |
||
|
Akamai US00971T1016 |
74.53 75.10 |
73.83 75.28 |
-0.57 -0.76 |
23:20:00 03.11.2025 |
-5.05 -6.47 |
-7.57 -9.39 |
-28.84 -28.32 |
||
|
Albemarle US0126531013 |
96.53 98.23 |
95.12 99.34 |
-1.70 -1.73 |
22:15:00 03.11.2025 |
28.91 41.97 |
39.25 67.04 |
2.28 2.39 |
||
|
Alexandria Real Estate Equities US0152711091 |
55.69 58.22 |
55.38 58.08 |
-2.53 -4.35 |
22:15:00 03.11.2025 |
-19.27 -24.70 |
-13.90 -19.13 |
-54.65 -48.19 |
||
|
Align Technology US0162551016 |
138.53 137.88 |
133.71 138.66 |
0.65 0.47 |
23:20:00 03.11.2025 |
-71.66 -35.20 |
-41.39 -23.88 |
-78.95 -37.44 |
||
|
Allegion IE00BFRT3W74 |
164.68 165.77 |
163.61 165.40 |
-1.09 -0.66 |
22:15:00 03.11.2025 |
0.77 0.47 |
26.39 18.96 |
26.54 19.09 |
||
|
Alliant Energy US0188021085 |
66.47 66.82 |
65.93 66.68 |
-0.35 -0.52 |
23:20:00 03.11.2025 |
2.79 4.29 |
6.75 11.06 |
8.51 14.36 |
||
|
Allstate US0200021014 |
191.25 191.52 |
188.35 192.02 |
-0.27 -0.14 |
22:15:00 03.11.2025 |
-2.28 -1.19 |
-8.39 -4.23 |
0.56 0.30 |
||
|
Alphabet A US02079K3059 |
283.72 281.19 |
279.82 285.53 |
2.53 0.90 |
23:20:00 03.11.2025 |
78.04 39.71 |
115.77 72.90 |
100.11 57.38 |
||
|
Alphabet C US02079K1079 |
284.12 281.82 |
280.38 285.93 |
2.30 0.82 |
23:20:00 03.11.2025 |
77.73 39.37 |
114.28 71.03 |
99.03 56.22 |
||
|
Altria US02209S1033 |
56.67 56.38 |
56.18 57.00 |
0.29 0.51 |
22:15:00 03.11.2025 |
0.47 0.76 |
2.82 4.77 |
11.47 22.71 |
||
|
Amazon US0231351067 |
254.00 244.22 |
252.96 258.59 |
9.78 4.00 |
23:20:00 03.11.2025 |
0.11 0.05 |
45.88 24.88 |
37.57 19.49 |
||
|
Amcor JE00BJ1F3079 |
7.86 7.90 |
7.77 7.89 |
-0.04 -0.51 |
22:15:00 03.11.2025 |
-1.53 -16.05 |
-1.20 -13.04 |
-3.06 -27.67 |
||
|
AMD US0079031078 |
259.65 256.12 |
253.89 260.90 |
3.53 1.38 |
23:20:00 03.11.2025 |
84.82 47.25 |
166.98 171.53 |
115.73 77.88 |
||
|
Ameren US0236081024 |
101.54 102.02 |
100.15 101.81 |
-0.48 -0.47 |
22:15:00 03.11.2025 |
2.44 2.44 |
3.04 3.06 |
15.67 18.09 |
||
|
American Electric Power US0255371017 |
119.92 120.26 |
118.44 120.08 |
-0.34 -0.28 |
23:20:00 03.11.2025 |
8.86 7.82 |
13.77 12.71 |
24.71 25.37 |
||
|
American Express US0258161092 |
361.62 360.73 |
358.85 363.54 |
0.89 0.25 |
22:15:00 03.11.2025 |
54.81 18.06 |
91.81 34.46 |
84.14 30.70 |
||
|
American International Group US0268747849 |
78.96 78.96 |
78.43 79.30 |
0.00 0.00 |
22:15:00 03.11.2025 |
0.57 0.74 |
-3.54 -4.34 |
1.14 1.48 |
||
|
American Tower US03027X1000 |
176.64 178.98 |
175.00 177.70 |
-2.34 -1.31 |
22:15:00 03.11.2025 |
-29.66 -14.21 |
-46.33 -20.55 |
-34.40 -16.11 |
||
|
American Water Works US0304201033 |
125.97 128.43 |
125.53 128.28 |
-2.46 -1.92 |
22:15:00 03.11.2025 |
-9.59 -6.87 |
-16.95 -11.53 |
-5.63 -4.15 |
||
|
Ameriprise Financial US03076C1062 |
452.38 452.77 |
448.00 455.66 |
-0.39 -0.09 |
22:15:00 03.11.2025 |
-41.21 -7.93 |
7.52 1.60 |
-35.50 -6.91 |
||
|
Ametek US0311001004 |
198.71 202.11 |
197.10 202.11 |
-3.40 -1.68 |
22:15:00 03.11.2025 |
7.43 4.20 |
14.61 8.62 |
15.28 9.05 |
||
|
Amgen US0311621009 |
296.30 298.43 |
292.13 300.60 |
-2.13 -0.71 |
23:20:00 03.11.2025 |
-9.60 -3.19 |
0.85 0.29 |
-23.77 -7.53 |
||
|
Amphenol US0320951017 |
141.55 139.34 |
140.00 142.48 |
2.21 1.59 |
22:15:00 03.11.2025 |
34.26 32.48 |
62.80 81.61 |
71.39 104.43 |
||
|
Analog Devices US0326541051 |
233.61 234.13 |
232.66 237.00 |
-0.52 -0.22 |
23:20:00 03.11.2025 |
3.93 1.70 |
40.12 20.58 |
4.92 2.14 |
||
|
Aon IE00BLP1HW54 |
339.84 340.68 |
331.73 340.36 |
-0.84 -0.25 |
22:15:00 03.11.2025 |
-29.27 -8.24 |
-28.72 -8.09 |
-43.40 -11.75 |
||
|
APA Corporation Registered Shs US03743Q1085 |
22.49 22.65 |
22.11 22.61 |
-0.16 -0.71 |
23:20:00 03.11.2025 |
3.06 15.71 |
7.00 45.05 |
-0.93 -3.96 |
||
|
Apple US0378331005 |
269.05 270.37 |
266.27 270.85 |
-1.32 -0.49 |
23:20:00 03.11.2025 |
60.65 29.01 |
57.20 26.92 |
39.60 17.21 |
||
|
Applied Materials US0382221051 |
237.71 233.10 |
234.02 239.78 |
4.61 1.98 |
23:20:00 03.11.2025 |
46.36 24.48 |
85.04 56.43 |
50.45 27.23 |
||
|
AppLovin US03831W1080 |
632.14 637.33 |
620.72 653.99 |
-5.19 -0.81 |
23:20:00 03.11.2025 |
267.89 73.74 |
361.89 134.38 |
459.55 267.73 |
||
|
Archer Daniels Midland US0394831020 |
60.09 60.53 |
59.59 61.02 |
-0.44 -0.73 |
22:15:00 03.11.2025 |
5.32 9.64 |
12.77 26.74 |
4.99 8.99 |
||
|
Arthur J. Gallagher US3635761097 |
242.98 249.49 |
239.47 249.49 |
-6.51 -2.61 |
22:15:00 03.11.2025 |
-23.82 -8.33 |
-58.67 -18.29 |
-22.46 -7.90 |
||
|
Assurant US04621X1081 |
212.11 211.72 |
208.65 212.56 |
0.39 0.18 |
22:15:00 03.11.2025 |
23.55 12.76 |
15.37 7.97 |
13.04 6.68 |
||
|
AT&T US00206R1023 |
24.53 24.75 |
24.08 24.62 |
-0.22 -0.89 |
22:15:00 03.11.2025 |
-2.36 -8.58 |
-2.56 -9.24 |
3.12 14.17 |
||
|
Atmos Energy US0495601058 |
172.70 171.72 |
169.54 173.18 |
0.98 0.57 |
22:15:00 03.11.2025 |
15.46 9.90 |
11.03 6.87 |
32.04 22.95 |
||
|
Autodesk US0527691069 |
303.64 301.34 |
299.45 304.84 |
2.30 0.76 |
23:20:00 03.11.2025 |
-11.06 -3.59 |
22.83 8.32 |
8.26 2.86 |
