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

S&P 500 998434 / US78378X1072

7’764.70
Pkt
114.20
Pkt
1.49 %
21.09.2026
offiziell Realtime
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
3M
US88579Y1010
164.97
165.89
164.84
166.77
-0.92
-0.55
02:04:00
22.09.2026
4.11
2.56
22.00
15.42
8.11
5.18
A.O. Smith
US8318652091
56.96
56.95
56.56
57.14
0.01
0.02
02:04:00
22.09.2026
-1.29
-2.22
-7.61
-11.79
-16.16
-22.11
Abbott Laboratories
US0028241000
102.98
102.61
101.89
103.18
0.37
0.36
02:04:00
22.09.2026
13.82
15.63
-4.96
-4.63
-33.81
-24.85
AbbVie
US00287Y1091
264.48
263.96
261.76
266.50
0.52
0.20
02:04:00
22.09.2026
47.53
21.95
57.79
28.02
41.55
18.68
Accenture
IE00B4BNMY34
186.11
181.29
185.00
193.68
4.82
2.66
02:04:00
22.09.2026
62.31
48.69
-13.26
-6.51
-49.41
-20.61
Adobe
US00724F1012
249.52
248.92
244.33
251.35
0.60
0.24
02:00:00
22.09.2026
57.51
29.47
6.68
2.72
-113.23
-30.95
AES
US00130H1059
14.83
14.83
14.82
14.84
0.00
0.00
02:04:00
22.09.2026
0.23
1.57
0.70
4.95
1.80
13.79
Aflac
US0010551028
115.18
116.33
115.00
116.69
-1.15
-0.99
02:04:00
22.09.2026
1.13
0.98
9.43
8.80
8.56
7.92
Agilent Technologies
US00846U1016
161.94
156.47
157.67
162.86
5.47
3.50
02:04:00
22.09.2026
29.28
23.04
44.59
39.90
30.02
23.77
Air Products and Chemicals
US0091581068
279.46
284.18
279.37
284.32
-4.72
-1.66
02:04:00
22.09.2026
5.91
2.11
1.97
0.69
-4.03
-1.39
Airbnb
US0090661010
166.84
166.22
164.83
167.95
0.62
0.37
02:00:00
22.09.2026
23.52
16.52
35.14
26.87
38.89
30.61
Akamai
US00971T1016
117.41
104.52
105.52
117.58
12.89
12.33
02:00:00
22.09.2026
-17.83
-14.27
-2.92
-2.65
30.80
40.38
Albemarle
US0126531013
112.92
110.91
111.61
114.16
2.01
1.81
02:04:00
22.09.2026
-45.30
-28.25
-48.21
-29.53
33.21
40.58
Alexandria Real Estate Equities
US0152711091
53.34
53.30
53.28
54.27
0.04
0.08
02:04:00
22.09.2026
5.31
10.41
6.82
13.77
-29.85
-34.63
Align Technology
US0162551016
146.88
147.61
145.55
148.37
-0.73
-0.49
02:00:00
22.09.2026
-32.37
-17.78
-26.54
-15.06
18.32
13.94
Allegion
IE00BFRT3W74
151.36
152.28
151.35
153.09
-0.92
-0.60
02:04:00
22.09.2026
20.06
15.02
9.80
6.81
-25.70
-14.33
Alliant Energy
US0188021085
64.97
65.61
64.76
65.70
-0.64
-0.97
02:00:00
22.09.2026
-6.36
-8.71
-4.68
-6.56
2.47
3.85
Allstate
US0200021014
242.86
249.83
241.54
251.50
-6.97
-2.79
02:04:00
22.09.2026
31.04
14.03
48.14
23.59
46.17
22.41
Alphabet A
US02079K3059
354.97
349.54
349.10
357.58
5.43
1.55
02:00:00
22.09.2026
-20.70
-5.62
40.20
13.09
92.61
36.36
Alphabet C
US02079K1079
350.87
344.41
344.80
353.28
6.46
1.88
02:00:00
22.09.2026
-23.78
-6.47
37.95
12.41
88.44
34.65
Altria
US02209S1033
68.53
69.52
68.45
69.50
-0.99
-1.42
02:04:00
22.09.2026
0.58
0.84
4.63
7.12
4.81
7.41
Amazon
US0231351067
258.45
253.71
253.60
259.49
4.74
1.87
02:00:00
22.09.2026
6.80
2.78
42.43
20.32
19.71
8.51
AMD
US0079031078
615.52
559.82
582.31
616.68
55.70
9.95
02:00:00
22.09.2026
7.72
1.44
339.82
165.55
387.70
246.33
Ameren
US0236081024
101.83
102.23
101.53
102.23
-0.40
-0.39
02:04:00
22.09.2026
-4.77
-4.39
-5.66
-5.17
4.77
4.81
American Electric Power
US0255371017
120.03
120.00
119.18
120.74
0.03
0.03
02:00:00
22.09.2026
-6.07
-4.75
-7.10
-5.52
14.56
13.60
American Express
US0258161092
313.59
311.56
310.74
315.18
2.03
0.65
02:04:00
22.09.2026
-26.83
-7.94
16.24
5.51
-29.95
-8.78
American International Group
US0268747849
74.54
75.33
74.45
75.54
-0.79
-1.05
02:04:00
22.09.2026
1.66
2.24
1.79
2.42
-1.30
-1.69
American Tower
US03027X1000
174.60
173.98
173.17
175.45
0.62
0.36
02:04:00
22.09.2026
-0.47
-0.27
-7.18
-3.93
-17.73
-9.17
American Water Works
US0304201033
133.97
135.90
133.74
135.97
-1.93
-1.42
02:04:00
22.09.2026
13.17
10.53
1.14
0.83
3.18
2.35
Ameriprise Financial
US03076C1062
535.72
544.33
534.23
552.51
-8.61
-1.58
02:04:00
22.09.2026
78.27
16.74
111.64
25.72
56.18
11.48
Ametek
US0311001004
241.23
237.64
238.01
242.26
3.59
1.51
02:04:00
22.09.2026
-3.10
-1.31
22.82
10.79
46.45
24.72
Amgen
US0311621009
393.16
385.65
381.91
394.49
7.51
1.95
02:00:00
22.09.2026
42.18
12.49
29.86
8.53
94.37
33.06
Amphenol
US0320951017
80.72
77.55
78.88
81.19
3.17
4.09
02:04:00
22.09.2026
-3.61
-4.40
13.05
19.97
16.40
26.46
Analog Devices
US0326541051
383.00
375.72
371.16
384.10
7.28
1.94
02:00:00
22.09.2026
-71.81
-16.53
52.21
16.82
117.32
47.82
Aon
IE00BLP1HW54
290.82
295.64
290.70
297.78
-4.82
-1.63
02:04:00
22.09.2026
-21.69
-6.83
-20.94
-6.61
-55.27
-15.73
APA Corporation Registered Shs
US03743Q1085
43.81
44.87
43.60
44.33
-1.06
-2.36
02:00:00
22.09.2026
12.43
37.63
7.40
19.44
21.98
93.61
Apple
US0378331005
338.98
336.13
333.05
339.63
2.85
0.85
02:00:00
22.09.2026
38.99
13.08
88.04
35.36
91.50
37.27
Applied Materials
US0382221051
464.24
444.57
452.70
468.51
19.67
4.42
02:00:00
22.09.2026
-199.71
-32.36
60.19
16.85
227.30
119.57
AppLovin
US03831W1080
330.17
308.06
307.00
336.92
22.11
7.18
02:00:00
22.09.2026
-148.11
-31.53
-118.32
-26.90
-327.99
-50.49
Archer Daniels Midland
US0394831020
83.38
85.18
83.11
86.00
-1.80
-2.11
02:04:00
22.09.2026
12.99
17.30
19.45
28.34
26.44
42.89
Arista Networks
US0404132054
205.42
199.39
201.00
205.86
6.03
3.02
02:04:00
22.09.2026
29.86
17.60
63.27
46.43
49.92
33.37
Arthur J. Gallagher
US3635761097
236.61
239.48
236.58
240.29
-2.87
-1.20
02:04:00
22.09.2026
27.35
12.78
31.73
15.13
-58.24
-19.44
Assurant
US04621X1081
277.38
282.23
276.82
284.29
-4.85
-1.72
02:04:00
22.09.2026
23.95
9.22
71.95
33.96
74.21
35.41
AT&T
US00206R1023
25.45
25.40
25.32
25.80
0.05
0.20
02:04:00
22.09.2026
3.38
15.36
-2.35
-8.47
-3.62
-12.48
Atmos Energy
US0495601058
158.27
160.30
158.15
160.41
-2.03
-1.27
02:04:00
22.09.2026
-8.08
-4.75
-22.87
-12.37
-0.90
-0.55