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

S&P 500 998434 / US78378X1072

5’134.93
Pkt
-2.15
Pkt
-0.04%
20:09:15
offiziell Realtime
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
3M
US88579Y1010
91.18
91.87
90.48
91.76
-0.69
-0.75
20:07:13
04.03.2024
-6.44
-6.54
-13.53
-12.82
-15.69
-14.56
A.O. Smith
US8318652091
85.36
83.99
84.00
85.36
1.37
1.63
20:07:13
04.03.2024
7.79
10.37
11.03
15.35
17.27
26.32
Abbott Laboratories
US0028241000
119.81
118.61
118.17
119.99
1.20
1.01
20:07:06
04.03.2024
14.93
14.41
14.68
14.13
16.85
16.57
AbbVie
US00287Y1091
176.90
178.87
176.70
179.98
-1.97
-1.10
20:07:13
04.03.2024
37.10
26.79
27.98
18.95
21.76
14.14
Accenture
IE00B4BNMY34
382.73
380.99
381.61
386.98
1.74
0.46
20:07:13
04.03.2024
40.66
12.19
50.54
15.62
108.98
41.11
Adobe
US00724F1012
566.11
570.93
564.10
576.25
-4.82
-0.84
20:07:13
04.03.2024
-57.11
-9.25
19.71
3.65
236.33
72.95
AES
US00130H1059
15.88
15.47
15.43
15.88
0.42
2.68
20:07:12
04.03.2024
-2.04
-11.81
-3.03
-16.61
-9.49
-38.45
Aflac
US0010551028
79.41
80.42
78.62
79.80
-1.01
-1.26
20:07:10
04.03.2024
-0.90
-1.10
6.06
8.12
12.61
18.50
Agilent Technologies
US00846U1016
143.00
139.09
138.81
143.39
3.91
2.81
20:07:05
04.03.2024
9.50
7.45
15.03
12.31
-4.82
-3.40
Air Products and Chemicals
US0091581068
237.47
236.00
235.72
239.28
1.47
0.62
20:07:12
04.03.2024
-32.39
-12.16
-59.60
-20.30
-51.96
-18.17
Airbnb
US0090661010
158.79
159.72
158.78
163.02
-0.93
-0.58
20:07:14
04.03.2024
30.99
24.50
25.22
19.07
34.19
27.73
Akamai
US00971T1016
110.39
110.24
109.90
111.53
0.15
0.14
20:07:13
04.03.2024
-4.78
-4.13
6.52
6.25
38.32
52.78
Albemarle
US0126531013
134.20
142.92
133.89
140.22
-8.72
-6.10
20:07:14
04.03.2024
14.44
11.70
-59.92
-30.30
-116.62
-45.84
Alexandria Real Estate Equities
US0152711091
125.28
124.25
122.28
125.61
1.03
0.83
20:07:09
04.03.2024
15.67
14.37
7.50
6.40
-24.99
-16.69
Align Technology
US0162551016
308.95
300.01
299.41
308.95
8.94
2.98
20:07:10
04.03.2024
85.94
39.70
-65.20
-17.74
-7.08
-2.29
Allegion
IE00BFRT3W74
129.52
126.73
125.78
129.76
2.79
2.20
20:07:12
04.03.2024
23.27
22.25
15.10
13.39
15.17
13.46
Alliant Energy
US0188021085
48.25
47.73
47.44
48.42
0.52
1.09
20:07:12
04.03.2024
-2.19
-4.39
-3.10
-6.10
-3.52
-6.87
Allstate
US0200021014
154.98
155.14
153.87
155.55
-0.17
-0.11
20:07:08
04.03.2024
24.00
17.71
52.90
49.62
30.68
23.81
Alphabet A
US02079K3059
132.73
137.14
131.91
135.61
-4.41
-3.22
20:07:13
04.03.2024
3.47
2.57
3.89
2.89
48.40
53.74
Alphabet C
US02079K1079
133.65
138.08
132.86
136.63
-4.43
-3.21
20:07:13
04.03.2024
3.38
2.48
4.29
3.17
49.48
54.80
Altria
US02209S1033
39.56
40.87
39.25
40.69
-1.31
-3.21
20:07:12
04.03.2024
-0.89
-2.13
-3.36
-7.59
-5.55
-11.96
Amazon
US0231351067
178.05
178.22
177.49
180.14
-0.18
-0.10
20:07:13
04.03.2024
30.44
20.80
41.85
31.02
82.53
87.58
Amcor
JE00BJ1F3079
9.22
9.10
9.19
9.34
0.12
1.32
20:07:13
04.03.2024
-0.44
-4.69
-0.66
-6.80
-2.10
-18.80
AMD
US0079031078
207.36
202.64
203.50
211.01
4.72
2.33
20:07:14
04.03.2024
68.68
55.45
86.61
81.77
113.95
145.01
Ameren
US0236081024
72.22
71.34
70.70
72.69
0.88
1.24
20:07:12
04.03.2024
-5.77
-7.50
-9.34
-11.60
-11.51
-13.91
American Airlines
US02376R1023
14.98
15.66
14.83
16.15
-0.68
-4.34
20:07:11
04.03.2024
3.45
28.21
0.78
5.23
-0.30
-1.88
American Electric Power
US0255371017
84.84
84.99
84.38
85.44
-0.15
-0.18
20:07:13
04.03.2024
5.97
7.54
5.56
6.98
-2.78
-3.16
American Express
US0258161092
218.26
219.66
217.24
219.45
-1.40
-0.64
20:07:13
04.03.2024
51.98
31.05
59.11
36.88
45.48
26.15
American International Group
US0268747849
73.05
72.82
72.28
73.11
0.23
0.31
20:07:13
04.03.2024
8.03
12.39
14.49
24.82
11.79
19.31
American Tower
US03027X1000
204.99
201.78
199.04
205.86
3.21
1.59
20:07:12
04.03.2024
-7.33
-3.56
17.28
9.51
0.79
0.40
American Water Works
US0304201033
120.46
119.68
118.83
120.52
0.78
0.65
20:07:13
04.03.2024
-12.68
-9.66
-21.54
-15.38
-21.82
-15.55
Ameriprise Financial
US03076C1062
411.18
410.60
407.00
414.64
0.58
0.14
20:07:13
04.03.2024
58.66
16.83
66.77
19.62
64.32
18.76
AmerisourceBergen
US03073E1055
236.35
236.98
236.01
240.38
-0.63
-0.27
20:07:08
04.03.2024
35.91
18.00
55.42
30.79
79.83
51.32
Ametek
US0311001004
181.73
180.65
180.68
181.91
1.08
0.60
20:07:11
04.03.2024
27.31
17.86
20.60
12.91
38.58
27.24
Amgen
US0311621009
278.99
280.33
278.82
285.89
-1.34
-0.48
20:07:13
04.03.2024
7.23
2.71
14.19
5.47
42.17
18.20
Amphenol
US0320951017
111.91
110.83
110.87
111.97
1.08
0.97
20:07:11
04.03.2024
18.98
21.04
21.25
24.17
31.68
40.89
Analog Devices
US0326541051
195.13
196.16
193.70
196.23
-1.03
-0.53
20:07:11
04.03.2024
9.11
4.99
9.26
5.07
8.35
4.55
ANSYS
US03662Q1058
339.91
339.62
339.00
342.50
0.29
0.09
20:06:46
04.03.2024
35.31
11.81
19.96
6.35
30.56
10.07
Aon
IE00BLP1HW54
315.77
314.37
310.56
315.78
1.40
0.45
20:07:06
04.03.2024
-6.39
-1.98
-17.55
-5.27
11.73
3.86
APA Corporation Registered Shs
US03743Q1085
30.39
30.41
30.27
30.68
-0.03
-0.08
20:07:13
04.03.2024
-6.52
-17.96
-13.78
-31.63
-8.59
-22.38
Apple
US0378331005
174.06
179.66
173.79
176.90
-5.60
-3.12
20:07:14
04.03.2024
-8.62
-4.55
-3.37
-1.83
33.34
22.62
Applied Materials
US0382221051
210.82
210.25
209.65
213.37
0.57
0.27
20:07:13
04.03.2024
52.26
34.99
51.64
34.43
85.47
73.59
Aptiv
JE00B783TY65
78.32
79.06
77.61
78.97
-0.75
-0.94
20:07:13
04.03.2024
-2.84
-3.45
-21.38
-21.21
-36.79
-31.65
Archer Daniels Midland
US0394831020
53.02
54.23
52.93
54.37
-1.21
-2.23
20:07:13
04.03.2024
-20.11
-27.48
-28.53
-34.96
-26.52
-33.32
Arista Networks
US0404131064
289.25
287.63
286.50
291.29
1.62
0.56
20:07:13
04.03.2024
57.90
26.41
91.64
49.40
138.49
99.87
Arthur J. Gallagher
US3635761097
242.93
243.64
241.85
243.24
-0.71
-0.29
20:06:59
04.03.2024
-0.99
-0.40
13.07
5.66
56.55
30.17
Assurant
US04621X1081
178.74
180.45
178.75
181.36
-1.71
-0.95
20:07:10
04.03.2024
17.63
10.76
42.14
30.25
54.07
42.44
AT&T
US00206R1023
16.77
17.00
16.76
16.99
-0.23
-1.32
20:07:13
04.03.2024
0.61
3.77
2.13
14.37
-2.01
-10.62
Elevance Health
US0367521038
504.37
499.21
499.11
512.39
5.16
1.03
20:07:11
04.03.2024
36.02
7.74
43.82
9.58
31.43
6.69