S&P 500 998434 / US78378X1072
6’362.90
Pkt
-7.96
Pkt
-0.12 %
30.07.2025
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 |
146.62 151.79 |
146.51 152.48 |
-5.17 -3.41 |
22:15:00 30.07.2025 |
13.67 9.88 |
0.51 0.34 |
26.89 21.48 |
||
|
A.O. Smith US8318652091 |
70.83 71.64 |
70.34 71.68 |
-0.81 -1.13 |
22:15:00 30.07.2025 |
4.01 5.98 |
1.81 2.61 |
-13.47 -15.94 |
||
|
Abbott Laboratories US0028241000 |
128.55 128.01 |
127.16 129.68 |
0.54 0.42 |
22:15:00 30.07.2025 |
-4.15 -3.18 |
-1.51 -1.18 |
21.58 20.60 |
||
|
AbbVie US00287Y1091 |
189.31 191.22 |
188.11 192.65 |
-1.91 -1.00 |
22:15:00 30.07.2025 |
-4.99 -2.58 |
13.26 7.57 |
6.58 3.62 |
||
|
Accenture IE00B4BNMY34 |
274.00 278.90 |
272.39 278.58 |
-4.90 -1.76 |
22:15:00 30.07.2025 |
-21.43 -7.18 |
-97.38 -26.01 |
-49.16 -15.07 |
||
|
Adobe US00724F1012 |
364.00 370.70 |
363.48 370.72 |
-6.70 -1.81 |
02:00:00 31.07.2025 |
-1.51 -0.41 |
-72.21 -16.35 |
-167.14 -31.15 |
||
|
AES US00130H1059 |
13.08 13.43 |
12.93 13.38 |
-0.35 -2.61 |
22:15:00 30.07.2025 |
3.14 30.28 |
2.36 21.17 |
-4.08 -23.19 |
||
|
Aflac US0010551028 |
98.59 100.82 |
98.12 100.72 |
-2.23 -2.21 |
22:15:00 30.07.2025 |
-7.72 -7.11 |
-6.74 -6.26 |
6.34 6.71 |
||
|
Agilent Technologies US00846U1016 |
118.05 119.84 |
117.27 120.24 |
-1.79 -1.49 |
22:15:00 30.07.2025 |
12.08 11.24 |
-27.55 -18.73 |
-17.84 -12.99 |
||
|
Air Products and Chemicals US0091581068 |
290.13 295.19 |
288.37 294.78 |
-5.06 -1.71 |
22:15:00 30.07.2025 |
24.63 9.09 |
-31.75 -9.70 |
29.82 11.22 |
||
|
Airbnb US0090661010 |
134.75 136.84 |
133.93 136.53 |
-2.09 -1.53 |
02:00:00 31.07.2025 |
16.67 13.28 |
9.58 7.23 |
1.87 1.33 |
||
|
Akamai US00971T1016 |
78.06 79.49 |
77.83 79.52 |
-1.43 -1.80 |
02:00:00 31.07.2025 |
-1.27 -1.57 |
-20.70 -20.62 |
-17.61 -18.09 |
||
|
Albemarle US0126531013 |
68.89 71.60 |
68.50 71.80 |
-2.71 -3.78 |
22:15:00 30.07.2025 |
15.31 25.75 |
-11.51 -13.34 |
-16.90 -18.44 |
||
|
Alexandria Real Estate Equities US0152711091 |
78.03 79.48 |
77.48 80.09 |
-1.45 -1.82 |
22:15:00 30.07.2025 |
6.55 9.03 |
-16.67 -17.40 |
-38.30 -32.62 |
||
|
Align Technology US0162551016 |
203.57 205.81 |
202.03 207.05 |
-2.24 -1.09 |
02:00:00 31.07.2025 |
29.44 16.56 |
-17.26 -7.69 |
-16.77 -7.49 |
||
|
Allegion IE00BFRT3W74 |
164.82 164.11 |
163.27 165.61 |
0.71 0.43 |
22:15:00 30.07.2025 |
25.47 18.43 |
32.67 24.94 |
26.01 18.89 |
||
|
Alliant Energy US0188021085 |
65.00 64.50 |
64.57 65.73 |
0.50 0.78 |
02:00:00 31.07.2025 |
2.22 3.60 |
5.24 8.94 |
7.95 14.23 |
||
|
Allstate US0200021014 |
192.28 193.90 |
191.49 195.01 |
-1.62 -0.84 |
22:15:00 30.07.2025 |
-6.79 -3.42 |
1.19 0.62 |
22.77 13.46 |
||
|
Alphabet A US02079K3059 |
196.53 195.75 |
194.69 197.58 |
0.78 0.40 |
02:00:00 31.07.2025 |
32.42 20.24 |
-2.83 -1.45 |
23.05 13.60 |
||
|
Alphabet C US02079K1079 |
197.44 196.43 |
195.56 198.47 |
1.01 0.51 |
02:00:00 31.07.2025 |
31.36 19.35 |
-3.76 -1.91 |
22.29 13.03 |
||
|
Altria US02209S1033 |
61.50 59.36 |
59.87 62.20 |
2.14 3.61 |
22:15:00 30.07.2025 |
-0.05 -0.09 |
6.06 11.51 |
8.19 16.21 |
||
|
Amazon US0231351067 |
230.19 231.01 |
229.29 231.80 |
-0.82 -0.35 |
02:00:00 31.07.2025 |
45.40 24.23 |
-4.28 -1.81 |
49.59 27.07 |
||
|
Amcor JE00BJ1F3079 |
9.53 9.66 |
9.50 9.69 |
-0.13 -1.35 |
22:15:00 30.07.2025 |
0.30 3.22 |
-0.12 -1.23 |
-0.79 -7.58 |
||
|
AMD US0079031078 |
179.51 177.44 |
173.81 180.37 |
2.07 1.17 |
02:00:00 31.07.2025 |
77.60 80.78 |
56.31 47.98 |
33.91 24.26 |
||
|
Ameren US0236081024 |
99.84 99.82 |
99.78 100.87 |
0.02 0.02 |
22:15:00 30.07.2025 |
-0.89 -0.90 |
5.53 5.96 |
20.12 25.73 |
||
|
American Electric Power US0255371017 |
113.25 109.22 |
110.73 114.15 |
4.03 3.69 |
02:00:00 31.07.2025 |
-0.55 -0.51 |
9.90 10.10 |
10.88 11.21 |
||
|
American Express US0258161092 |
303.41 308.54 |
301.51 308.75 |
-5.13 -1.66 |
22:15:00 30.07.2025 |
43.72 16.37 |
-4.51 -1.43 |
62.85 25.35 |
||
|
American International Group US0268747849 |
77.41 78.92 |
76.85 78.97 |
-1.51 -1.91 |
22:15:00 30.07.2025 |
-2.77 -3.38 |
3.82 5.07 |
1.25 1.60 |
||
|
American Tower US03027X1000 |
208.74 214.71 |
207.68 215.08 |
-5.97 -2.78 |
22:15:00 30.07.2025 |
2.88 1.30 |
40.58 22.10 |
9.28 4.32 |
||
|
American Water Works US0304201033 |
139.65 140.95 |
139.19 141.06 |
-1.30 -0.92 |
22:15:00 30.07.2025 |
-7.15 -4.90 |
14.46 11.64 |
-2.65 -1.87 |
||
|
Ameriprise Financial US03076C1062 |
519.75 520.99 |
516.35 525.78 |
-1.24 -0.24 |
22:15:00 30.07.2025 |
46.80 9.92 |
-56.68 -9.86 |
86.40 20.00 |
||
|
Ametek US0311001004 |
176.76 178.96 |
175.63 179.99 |
-2.20 -1.23 |
22:15:00 30.07.2025 |
11.04 6.58 |
-3.68 -2.02 |
6.94 4.04 |
||
|
Amgen US0311621009 |
301.37 303.56 |
299.70 305.05 |
-2.19 -0.72 |
02:00:00 31.07.2025 |
12.73 4.41 |
19.61 6.96 |
-31.22 -9.39 |
||
|
Amphenol US0320951017 |
105.49 105.31 |
104.30 106.00 |
0.18 0.17 |
22:15:00 30.07.2025 |
30.02 39.15 |
37.32 53.79 |
43.31 68.32 |
||
|
Analog Devices US0326541051 |
231.11 230.75 |
229.16 232.19 |
0.36 0.16 |
02:00:00 31.07.2025 |
38.10 19.77 |
20.86 9.94 |
3.37 1.48 |
||
|
Aon IE00BLP1HW54 |
355.34 354.03 |
354.32 359.53 |
1.31 0.37 |
22:15:00 30.07.2025 |
19.26 5.50 |
2.42 0.66 |
49.87 15.62 |
||
|
APA Corporation Registered Shs US03743Q1085 |
19.48 19.68 |
19.12 19.62 |
-0.20 -1.02 |
02:00:00 31.07.2025 |
3.33 20.50 |
-3.61 -15.57 |
-11.21 -36.42 |
||
|
Apple US0378331005 |
209.05 211.27 |
207.72 212.39 |
-2.22 -1.05 |
02:00:00 31.07.2025 |
2.84 1.34 |
-25.31 -10.57 |
-4.19 -1.92 |
||
|
Applied Materials US0382221051 |
189.39 188.41 |
187.78 190.87 |
0.98 0.52 |
02:00:00 31.07.2025 |
40.72 27.23 |
14.99 8.55 |
-15.30 -7.44 |
||
|
Archer Daniels Midland US0394831020 |
55.20 54.20 |
54.38 55.89 |
1.00 1.85 |
22:15:00 30.07.2025 |
6.98 14.61 |
3.10 6.00 |
-8.54 -13.49 |
||
|
Arthur J. Gallagher US3635761097 |
285.84 288.35 |
284.94 291.15 |
-2.51 -0.87 |
22:15:00 30.07.2025 |
-8.02 -2.53 |
15.02 5.11 |
29.75 10.65 |
||
|
Assurant US04621X1081 |
184.56 185.18 |
183.45 185.70 |
-0.62 -0.33 |
22:15:00 30.07.2025 |
-9.30 -4.79 |
-32.06 -14.78 |
12.20 7.07 |
||
|
AT&T US00206R1023 |
27.50 27.41 |
27.25 27.70 |
0.09 0.33 |
22:15:00 30.07.2025 |
0.30 1.10 |
3.37 13.91 |
8.70 46.03 |
||
|
Atmos Energy US0495601058 |
156.20 156.11 |
155.79 157.42 |
0.09 0.06 |
22:15:00 30.07.2025 |
-5.01 -3.14 |
13.65 9.68 |
27.64 21.76 |
||
|
Autodesk US0527691069 |
308.14 306.61 |
305.54 309.67 |
1.53 0.50 |
02:00:00 31.07.2025 |
31.58 11.57 |
0.30 0.10 |
61.89 25.51 |
||
|
Automatic Data Processing US0530151036 |
310.94 308.64 |
299.00 315.90 |
2.30 0.75 |
02:00:00 31.07.2025 |
11.12 3.76 |
6.32 2.10 |
51.68 20.25 |
