S&P 500 998434 / US78378X1072
6’870.40
Pkt
13.28
Pkt
0.19 %
05.12.2025
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 |
167.48 169.27 |
165.72 169.27 |
-1.79 -1.06 |
22:15:00 05.12.2025 |
19.56 12.87 |
23.43 15.82 |
40.41 30.81 |
||
|
A.O. Smith US8318652091 |
68.03 67.20 |
67.41 68.38 |
0.83 1.24 |
22:15:00 05.12.2025 |
-4.83 -6.82 |
1.96 3.06 |
-8.06 -10.89 |
||
|
Abbott Laboratories US0028241000 |
125.08 125.40 |
124.64 126.03 |
-0.32 -0.26 |
22:15:00 05.12.2025 |
-5.86 -4.43 |
-7.39 -5.53 |
10.03 8.62 |
||
|
AbbVie US00287Y1091 |
226.08 228.71 |
225.06 229.00 |
-2.63 -1.15 |
22:15:00 05.12.2025 |
12.51 5.90 |
37.12 19.82 |
42.87 23.62 |
||
|
Accenture IE00B4BNMY34 |
266.59 269.34 |
266.26 270.50 |
-2.75 -1.02 |
22:15:00 05.12.2025 |
6.87 2.70 |
-51.88 -16.58 |
-91.52 -25.96 |
||
|
Adobe US00724F1012 |
346.26 328.73 |
329.71 348.59 |
17.53 5.33 |
02:00:00 06.12.2025 |
-25.69 -7.37 |
-89.68 -21.74 |
-193.45 -37.47 |
||
|
AES US00130H1059 |
13.92 13.93 |
13.90 14.16 |
-0.01 -0.07 |
22:15:00 05.12.2025 |
0.73 5.52 |
3.69 35.93 |
0.91 6.97 |
||
|
Aflac US0010551028 |
109.28 109.24 |
108.51 109.45 |
0.04 0.04 |
22:15:00 05.12.2025 |
2.09 1.96 |
4.76 4.57 |
2.07 1.94 |
||
|
Agilent Technologies US00846U1016 |
145.49 148.32 |
144.77 148.79 |
-2.83 -1.91 |
22:15:00 05.12.2025 |
23.59 18.84 |
36.05 31.97 |
9.53 6.84 |
||
|
Air Products and Chemicals US0091581068 |
260.69 261.62 |
260.33 265.39 |
-0.93 -0.36 |
22:15:00 05.12.2025 |
-34.51 -11.85 |
-26.52 -9.36 |
-73.87 -22.34 |
||
|
Airbnb US0090661010 |
124.32 120.82 |
120.79 124.80 |
3.50 2.90 |
02:00:00 06.12.2025 |
-6.40 -5.12 |
-14.40 -10.84 |
-18.96 -13.79 |
||
|
Akamai US00971T1016 |
83.49 86.60 |
82.72 86.63 |
-3.11 -3.59 |
02:00:00 06.12.2025 |
9.27 11.95 |
9.74 12.63 |
-10.70 -10.97 |
||
|
Albemarle US0126531013 |
125.19 119.14 |
123.10 129.76 |
6.05 5.08 |
22:15:00 05.12.2025 |
48.03 59.96 |
71.13 124.77 |
19.07 17.48 |
||
|
Alexandria Real Estate Equities US0152711091 |
45.48 46.59 |
45.48 47.46 |
-1.11 -2.38 |
22:15:00 05.12.2025 |
-27.73 -34.00 |
-16.47 -23.43 |
-54.19 -50.17 |
||
|
Align Technology US0162551016 |
157.21 156.84 |
155.70 159.46 |
0.37 0.24 |
02:00:00 06.12.2025 |
18.58 14.03 |
-28.23 -15.76 |
-83.08 -35.50 |
||
|
Allegion IE00BFRT3W74 |
159.08 160.85 |
158.82 163.00 |
-1.77 -1.10 |
22:15:00 05.12.2025 |
-3.53 -2.11 |
25.06 18.02 |
23.67 16.85 |
||
|
Alliant Energy US0188021085 |
65.50 65.71 |
65.25 65.88 |
-0.21 -0.32 |
02:00:00 06.12.2025 |
2.01 3.12 |
4.59 7.41 |
4.70 7.60 |
||
|
Allstate US0200021014 |
202.27 206.37 |
201.85 205.99 |
-4.10 -1.99 |
22:15:00 05.12.2025 |
4.34 2.12 |
-2.35 -1.11 |
5.51 2.71 |
||
|
Alphabet A US02079K3059 |
321.27 317.62 |
319.18 323.16 |
3.65 1.15 |
02:00:00 06.12.2025 |
85.15 36.92 |
149.63 90.04 |
144.47 84.32 |
||
|
Alphabet C US02079K1079 |
322.09 318.39 |
320.00 323.80 |
3.70 1.16 |
02:00:00 06.12.2025 |
84.92 36.75 |
148.31 88.43 |
143.00 82.65 |
||
|
Altria US02209S1033 |
57.99 58.34 |
57.92 58.45 |
-0.35 -0.60 |
22:15:00 05.12.2025 |
-7.81 -11.72 |
-1.55 -2.57 |
1.92 3.37 |
||
|
Amazon US0231351067 |
229.53 229.11 |
228.55 231.24 |
0.42 0.18 |
02:00:00 06.12.2025 |
8.43 3.73 |
28.71 13.96 |
20.98 9.83 |
||
|
Amcor JE00BJ1F3079 |
8.30 8.32 |
8.26 8.32 |
-0.02 -0.24 |
22:15:00 05.12.2025 |
0.05 0.60 |
-0.70 -7.69 |
-2.16 -20.45 |
||
|
AMD US0079031078 |
217.97 215.98 |
216.27 223.64 |
1.99 0.92 |
02:00:00 06.12.2025 |
53.11 32.76 |
97.93 83.48 |
73.26 51.60 |
||
|
Ameren US0236081024 |
99.86 100.85 |
99.65 100.86 |
-0.99 -0.98 |
22:15:00 05.12.2025 |
1.59 1.59 |
4.19 4.31 |
9.71 10.58 |
||
|
American Electric Power US0255371017 |
117.54 118.04 |
116.85 118.11 |
-0.50 -0.42 |
02:00:00 06.12.2025 |
9.20 8.36 |
16.40 15.95 |
22.21 22.89 |
||
|
American Express US0258161092 |
370.35 371.15 |
369.06 374.86 |
-0.80 -0.22 |
22:15:00 05.12.2025 |
36.99 11.43 |
63.31 21.29 |
58.59 19.39 |
||
|
American International Group US0268747849 |
77.03 77.28 |
76.45 77.28 |
-0.25 -0.32 |
22:15:00 05.12.2025 |
-4.39 -5.40 |
-8.60 -10.05 |
1.85 2.46 |
||
|
American Tower US03027X1000 |
178.86 178.83 |
178.21 180.36 |
0.03 0.02 |
22:15:00 05.12.2025 |
-20.45 -10.42 |
-37.58 -17.61 |
-31.98 -15.39 |
||
|
American Water Works US0304201033 |
129.50 128.93 |
128.38 130.27 |
0.57 0.44 |
22:15:00 05.12.2025 |
-9.95 -7.07 |
-11.11 -7.83 |
-3.35 -2.50 |
||
|
Ameriprise Financial US03076C1062 |
477.06 474.11 |
471.70 480.47 |
2.95 0.62 |
22:15:00 05.12.2025 |
-50.41 -9.94 |
-56.45 -11.00 |
-108.93 -19.26 |
||
|
Ametek US0311001004 |
199.80 199.22 |
198.55 201.36 |
0.58 0.29 |
22:15:00 05.12.2025 |
12.94 7.02 |
19.58 11.02 |
2.96 1.52 |
||
|
Amgen US0311621009 |
329.89 340.16 |
328.71 340.87 |
-10.27 -3.02 |
02:00:00 06.12.2025 |
54.51 19.20 |
48.79 16.85 |
60.04 21.57 |
||
|
Amphenol US0320951017 |
139.36 139.46 |
137.03 139.96 |
-0.10 -0.07 |
22:15:00 05.12.2025 |
30.80 27.83 |
49.81 54.33 |
68.36 93.48 |
||
|
Analog Devices US0326541051 |
281.29 277.26 |
279.17 283.10 |
4.03 1.45 |
02:00:00 06.12.2025 |
28.42 11.62 |
54.54 24.97 |
51.43 23.21 |
||
|
Aon IE00BLP1HW54 |
345.20 347.71 |
340.45 347.28 |
-2.51 -0.72 |
22:15:00 05.12.2025 |
-28.30 -7.57 |
-28.78 -7.69 |
-39.86 -10.34 |
||
|
APA Corporation Registered Shs US03743Q1085 |
27.10 26.71 |
26.79 27.72 |
0.39 1.46 |
02:00:00 06.12.2025 |
2.77 12.21 |
7.18 39.30 |
3.03 13.51 |
||
|
Apple US0378331005 |
278.78 280.70 |
278.05 281.13 |
-1.92 -0.68 |
02:00:00 06.12.2025 |
47.72 20.01 |
82.92 40.79 |
43.54 17.94 |
||
|
Applied Materials US0382221051 |
268.00 269.44 |
267.37 273.53 |
-1.44 -0.53 |
02:00:00 06.12.2025 |
109.08 69.81 |
103.59 64.05 |
82.17 44.86 |
||
|
AppLovin US03831W1080 |
691.94 683.78 |
679.00 702.00 |
8.16 1.19 |
02:00:00 06.12.2025 |
165.65 33.99 |
254.49 63.86 |
286.45 78.15 |
||
|
Archer Daniels Midland US0394831020 |
59.01 59.36 |
58.97 59.56 |
-0.35 -0.59 |
22:15:00 05.12.2025 |
-1.41 -2.28 |
13.03 27.56 |
7.14 13.43 |
||
|
Arthur J. Gallagher US3635761097 |
239.71 245.41 |
238.71 244.96 |
-5.70 -2.32 |
22:15:00 05.12.2025 |
-59.48 -19.59 |
-101.03 -29.26 |
-65.59 -21.17 |
||
|
Assurant US04621X1081 |
222.87 224.27 |
220.97 223.56 |
-1.40 -0.62 |
22:15:00 05.12.2025 |
6.48 3.02 |
15.55 7.56 |
-5.97 -2.63 |
||
|
AT&T US00206R1023 |
25.28 25.39 |
25.25 25.64 |
-0.11 -0.43 |
22:15:00 05.12.2025 |
-3.52 -12.12 |
-2.44 -8.73 |
1.78 7.50 |
||
|
Atmos Energy US0495601058 |
171.29 170.95 |
170.28 172.09 |
0.34 0.20 |
22:15:00 05.12.2025 |
4.86 2.94 |
15.47 10.01 |
24.05 16.47 |
||
|
Autodesk US0527691069 |
306.74 305.85 |
304.30 307.74 |
0.89 0.29 |
02:00:00 06.12.2025 |
-7.26 -2.29 |
10.73 3.58 |
11.29 3.78 |
