S&P 500 998434 / US78378X1072
6’734.11
Pkt
-3.38
Pkt
-0.05 %
14.11.2025
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 |
167.58 170.62 |
167.00 169.15 |
-3.04 -1.78 |
22:15:00 14.11.2025 |
10.88 6.79 |
20.34 13.49 |
39.63 30.15 |
||
|
A.O. Smith US8318652091 |
64.74 66.09 |
64.65 66.19 |
-1.35 -2.04 |
22:15:00 14.11.2025 |
-7.27 -9.87 |
-3.75 -5.35 |
-6.74 -9.22 |
||
|
Abbott Laboratories US0028241000 |
130.59 129.26 |
128.91 130.95 |
1.33 1.03 |
22:15:00 14.11.2025 |
-0.58 -0.45 |
-0.23 -0.18 |
13.08 11.30 |
||
|
AbbVie US00287Y1091 |
232.36 232.29 |
230.44 235.00 |
0.07 0.03 |
22:15:00 14.11.2025 |
31.76 15.76 |
45.23 24.06 |
62.88 36.91 |
||
|
Accenture IE00B4BNMY34 |
245.21 247.57 |
244.17 249.15 |
-2.36 -0.95 |
22:15:00 14.11.2025 |
0.85 0.35 |
-76.00 -23.56 |
-123.69 -33.41 |
||
|
Adobe US00724F1012 |
331.11 333.60 |
328.59 333.73 |
-2.49 -0.75 |
02:00:00 15.11.2025 |
-14.02 -3.99 |
-60.35 -15.19 |
-195.45 -36.70 |
||
|
AES US00130H1059 |
13.82 13.67 |
13.37 14.02 |
0.15 1.10 |
22:15:00 14.11.2025 |
1.02 7.82 |
1.52 12.11 |
0.45 3.30 |
||
|
Aflac US0010551028 |
114.34 115.01 |
113.35 115.71 |
-0.67 -0.58 |
22:15:00 14.11.2025 |
8.91 8.43 |
9.58 9.12 |
4.17 3.78 |
||
|
Agilent Technologies US00846U1016 |
146.82 146.89 |
144.88 147.93 |
-0.07 -0.05 |
22:15:00 14.11.2025 |
31.23 25.96 |
36.10 31.28 |
17.24 12.84 |
||
|
Air Products and Chemicals US0091581068 |
259.34 263.03 |
258.77 263.15 |
-3.69 -1.40 |
22:15:00 14.11.2025 |
-32.66 -11.10 |
-12.09 -4.42 |
-51.34 -16.41 |
||
|
Airbnb US0090661010 |
122.02 121.19 |
119.91 122.75 |
0.83 0.68 |
02:00:00 15.11.2025 |
-2.86 -2.30 |
-16.36 -11.85 |
-11.07 -8.34 |
||
|
Akamai US00971T1016 |
87.17 88.67 |
87.03 88.72 |
-1.50 -1.69 |
02:00:00 15.11.2025 |
14.66 19.43 |
11.16 14.14 |
1.35 1.52 |
||
|
Albemarle US0126531013 |
115.14 114.57 |
107.65 117.33 |
0.57 0.50 |
22:15:00 14.11.2025 |
28.65 35.08 |
48.46 78.34 |
2.13 1.97 |
||
|
Alexandria Real Estate Equities US0152711091 |
52.29 52.24 |
51.66 52.69 |
0.05 0.10 |
22:15:00 14.11.2025 |
-21.20 -28.27 |
-18.62 -25.72 |
-55.25 -50.67 |
||
|
Align Technology US0162551016 |
137.13 139.42 |
136.14 137.89 |
-2.29 -1.64 |
02:00:00 15.11.2025 |
-4.05 -2.78 |
-48.73 -25.59 |
-73.34 -34.11 |
||
|
Allegion IE00BFRT3W74 |
161.25 164.52 |
160.70 163.60 |
-3.27 -1.99 |
22:15:00 14.11.2025 |
-1.24 -0.73 |
25.53 17.87 |
27.55 19.56 |
||
|
Alliant Energy US0188021085 |
67.33 67.42 |
67.10 67.72 |
-0.09 -0.13 |
02:00:00 15.11.2025 |
2.77 4.24 |
7.68 12.70 |
8.00 13.30 |
||
|
Allstate US0200021014 |
214.30 211.16 |
211.73 215.04 |
3.14 1.49 |
22:15:00 14.11.2025 |
0.40 0.19 |
6.65 3.28 |
11.91 6.04 |
||
|
Alphabet A US02079K3059 |
276.41 278.57 |
270.70 278.56 |
-2.16 -0.78 |
02:00:00 15.11.2025 |
84.75 41.96 |
127.18 79.72 |
107.83 60.28 |
||
|
Alphabet C US02079K1079 |
276.98 279.12 |
271.41 279.12 |
-2.14 -0.77 |
02:00:00 15.11.2025 |
84.40 41.57 |
126.54 78.65 |
106.94 59.25 |
||
|
Altria US02209S1033 |
58.19 57.81 |
57.37 58.25 |
0.38 0.66 |
22:15:00 14.11.2025 |
-7.45 -11.37 |
1.58 2.80 |
2.80 5.07 |
||
|
Amazon US0231351067 |
234.69 237.58 |
232.89 238.73 |
-2.89 -1.22 |
02:00:00 15.11.2025 |
19.64 8.75 |
32.83 15.53 |
30.10 14.06 |
||
|
Amcor JE00BJ1F3079 |
8.48 8.58 |
8.43 8.58 |
-0.10 -1.17 |
22:15:00 14.11.2025 |
-1.53 -15.39 |
-0.76 -8.29 |
-1.70 -16.82 |
||
|
AMD US0079031078 |
246.81 247.96 |
235.10 253.43 |
-1.15 -0.46 |
02:00:00 15.11.2025 |
74.47 40.38 |
146.43 130.21 |
119.59 85.85 |
||
|
Ameren US0236081024 |
105.02 104.77 |
104.36 105.40 |
0.25 0.24 |
22:15:00 14.11.2025 |
3.50 3.42 |
11.40 12.09 |
14.33 15.68 |
||
|
American Electric Power US0255371017 |
121.30 121.48 |
120.65 122.36 |
-0.18 -0.15 |
02:00:00 15.11.2025 |
9.57 8.46 |
23.12 23.22 |
29.35 31.45 |
||
|
American Express US0258161092 |
357.18 364.73 |
355.69 361.80 |
-7.55 -2.07 |
22:15:00 14.11.2025 |
65.90 21.47 |
70.47 23.31 |
85.13 29.60 |
||
|
American International Group US0268747849 |
77.75 78.35 |
77.43 78.64 |
-0.60 -0.77 |
22:15:00 14.11.2025 |
-1.89 -2.37 |
-5.64 -6.74 |
1.91 2.51 |
||
|
American Tower US03027X1000 |
183.59 181.13 |
179.94 184.00 |
2.46 1.36 |
22:15:00 14.11.2025 |
-20.80 -10.19 |
-20.61 -10.10 |
-11.81 -6.05 |
||
|
American Water Works US0304201033 |
131.62 131.46 |
130.75 133.98 |
0.16 0.12 |
22:15:00 14.11.2025 |
-13.96 -9.71 |
-4.07 -3.04 |
-2.67 -2.02 |
||
|
Ameriprise Financial US03076C1062 |
458.00 459.42 |
455.61 464.55 |
-1.42 -0.31 |
22:15:00 14.11.2025 |
-38.72 -7.60 |
-49.15 -9.46 |
-89.35 -15.96 |
||
|
Ametek US0311001004 |
193.36 194.15 |
192.41 194.72 |
-0.79 -0.41 |
22:15:00 14.11.2025 |
9.88 5.29 |
16.29 9.02 |
1.37 0.70 |
||
|
Amgen US0311621009 |
336.74 336.00 |
330.40 339.80 |
0.74 0.22 |
02:00:00 15.11.2025 |
46.95 16.23 |
65.83 24.34 |
34.84 11.56 |
||
|
Amphenol US0320951017 |
133.74 135.25 |
130.96 136.68 |
-1.51 -1.12 |
22:15:00 14.11.2025 |
32.09 29.22 |
56.14 65.45 |
69.59 96.21 |
||
|
Analog Devices US0326541051 |
234.89 237.53 |
230.46 237.01 |
-2.64 -1.11 |
02:00:00 15.11.2025 |
3.81 1.60 |
14.76 6.51 |
28.60 13.44 |
||
|
Aon IE00BLP1HW54 |
350.13 350.94 |
344.92 353.50 |
-0.81 -0.23 |
22:15:00 14.11.2025 |
-20.81 -5.61 |
-4.96 -1.40 |
-36.81 -9.51 |
||
|
APA Corporation Registered Shs US03743Q1085 |
24.79 24.69 |
24.17 24.87 |
0.10 0.41 |
02:00:00 15.11.2025 |
3.33 16.20 |
5.43 29.41 |
1.87 8.49 |
||
|
Apple US0378331005 |
272.41 272.95 |
269.60 275.95 |
-0.54 -0.20 |
02:00:00 15.11.2025 |
40.14 17.20 |
60.54 28.43 |
48.35 21.48 |
||
|
Applied Materials US0382221051 |
226.01 223.23 |
203.50 226.16 |
2.78 1.25 |
02:00:00 15.11.2025 |
40.70 21.42 |
57.70 33.35 |
47.94 26.23 |
||
|
AppLovin US03831W1080 |
557.70 556.15 |
529.00 570.90 |
1.55 0.28 |
02:00:00 15.11.2025 |
138.46 31.02 |
214.76 58.03 |
300.90 105.97 |
||
|
Archer Daniels Midland US0394831020 |
58.61 58.83 |
58.09 59.78 |
-0.22 -0.37 |
22:15:00 14.11.2025 |
-2.07 -3.46 |
7.06 13.93 |
5.88 11.34 |
||
|
Arthur J. Gallagher US3635761097 |
258.51 256.71 |
254.61 260.34 |
1.80 0.70 |
22:15:00 14.11.2025 |
-39.24 -13.30 |
-76.84 -23.10 |
-42.46 -14.23 |
||
|
Assurant US04621X1081 |
228.59 227.05 |
227.34 230.70 |
1.54 0.68 |
22:15:00 14.11.2025 |
12.89 6.03 |
24.03 11.87 |
13.24 6.21 |
||
|
AT&T US00206R1023 |
25.59 25.75 |
25.45 25.92 |
-0.16 -0.62 |
22:15:00 14.11.2025 |
-2.75 -9.68 |
-0.80 -3.02 |
3.35 15.02 |
||
|
Atmos Energy US0495601058 |
175.12 177.97 |
174.91 177.97 |
-2.85 -1.60 |
22:15:00 14.11.2025 |
10.85 6.50 |
24.17 15.73 |
31.32 21.38 |
||
|
Autodesk US0527691069 |
299.39 297.17 |
292.67 301.03 |
2.22 0.75 |
02:00:00 15.11.2025 |
14.73 5.13 |
4.73 1.59 |
-11.40 -3.64 |
