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

6’705.12
Pkt
102.13
Pkt
1.55 %
24.11.2025
offiziell Realtime
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
3M
US88579Y1010
169.56
168.09
166.69
170.75
1.47
0.87
22:15:00
24.11.2025
11.83
7.64
12.43
8.06
38.74
30.30
A.O. Smith
US8318652091
64.10
65.10
64.02
65.00
-1.00
-1.54
22:15:00
24.11.2025
-8.24
-11.47
-6.01
-8.63
-8.14
-11.34
Abbott Laboratories
US0028241000
127.19
128.11
126.75
129.50
-0.92
-0.72
22:15:00
24.11.2025
-6.29
-4.75
-9.05
-6.69
10.22
8.82
AbbVie
US00287Y1091
229.51
236.28
228.48
237.62
-6.77
-2.87
22:15:00
24.11.2025
23.76
11.36
48.06
26.00
65.15
38.84
Accenture
IE00B4BNMY34
243.62
251.85
243.25
250.86
-8.23
-3.27
22:15:00
24.11.2025
-13.97
-5.48
-79.10
-24.70
-115.99
-32.48
Adobe
US00724F1012
318.73
324.19
318.36
325.77
-5.46
-1.68
02:00:00
25.11.2025
-35.32
-9.99
-99.50
-23.83
-181.39
-36.31
AES
US00130H1059
13.88
13.75
13.72
13.98
0.13
0.95
22:15:00
24.11.2025
0.57
4.32
2.53
22.51
0.49
3.69
Aflac
US0010551028
110.38
110.98
109.53
110.89
-0.60
-0.54
22:15:00
24.11.2025
1.50
1.39
3.78
3.58
-0.84
-0.76
Agilent Technologies
US00846U1016
153.60
151.25
150.47
153.60
2.35
1.55
22:15:00
24.11.2025
25.29
21.23
30.92
27.25
15.83
12.31
Air Products and Chemicals
US0091581068
256.58
257.37
252.98
256.81
-0.79
-0.31
22:15:00
24.11.2025
-39.12
-13.38
-22.42
-8.13
-74.60
-22.75
Airbnb
US0090661010
114.41
114.26
113.39
115.04
0.15
0.13
02:00:00
25.11.2025
-10.52
-8.42
-17.69
-13.39
-20.81
-15.39
Akamai
US00971T1016
88.34
89.01
87.39
89.95
-0.67
-0.75
02:00:00
25.11.2025
10.46
13.75
9.03
11.65
-1.44
-1.64
Albemarle
US0126531013
115.88
116.82
113.53
116.60
-0.94
-0.80
22:15:00
24.11.2025
47.56
60.88
66.36
111.87
16.13
14.72
Alexandria Real Estate Equities
US0152711091
51.22
50.89
50.60
51.55
0.33
0.65
22:15:00
24.11.2025
-27.95
-36.08
-22.67
-31.41
-54.80
-52.54
Align Technology
US0162551016
143.63
142.56
139.15
144.99
1.07
0.75
02:00:00
25.11.2025
-9.90
-6.90
-48.90
-26.78
-90.19
-40.29
Allegion
IE00BFRT3W74
162.29
162.87
161.13
163.30
-0.58
-0.36
22:15:00
24.11.2025
-7.84
-4.65
17.00
11.83
21.25
15.24
Alliant Energy
US0188021085
68.41
68.27
67.66
68.55
0.14
0.21
02:00:00
25.11.2025
0.89
1.34
4.06
6.43
4.99
8.02
Allstate
US0200021014
212.37
214.32
212.32
215.05
-1.95
-0.91
22:15:00
24.11.2025
-3.69
-1.73
1.81
0.87
12.64
6.41
Alphabet A
US02079K3059
318.58
299.66
309.60
319.48
18.92
6.31
02:00:00
25.11.2025
93.49
46.90
128.83
78.56
116.83
66.39
Alphabet C
US02079K1079
318.47
299.65
309.41
319.80
18.82
6.28
02:00:00
25.11.2025
92.80
46.36
127.67
77.23
115.66
65.22
Altria
US02209S1033
57.33
58.19
57.08
58.46
-0.86
-1.48
22:15:00
24.11.2025
-8.97
-13.27
-1.29
-2.15
2.63
4.70
Amazon
US0231351067
226.28
220.69
222.27
227.27
5.59
2.53
02:00:00
25.11.2025
-1.12
-0.50
18.62
9.12
19.81
9.76
Amcor
JE00BJ1F3079
8.47
8.50
8.43
8.55
-0.03
-0.35
22:15:00
24.11.2025
-0.15
-1.75
-0.88
-9.46
-1.92
-18.57
AMD
US0079031078
215.05
203.78
205.85
217.01
11.27
5.53
02:00:00
25.11.2025
58.35
35.32
110.04
96.94
85.95
62.46
Ameren
US0236081024
104.79
104.53
103.30
104.96
0.26
0.25
22:15:00
24.11.2025
1.00
0.98
4.41
4.47
10.75
11.65
American Electric Power
US0255371017
122.04
120.84
119.62
122.84
1.20
0.99
02:00:00
25.11.2025
8.16
7.19
17.98
17.33
24.91
25.73
American Express
US0258161092
355.93
352.89
350.29
356.35
3.04
0.86
22:15:00
24.11.2025
36.24
11.75
48.47
16.37
56.93
19.79
American International Group
US0268747849
75.11
75.96
74.81
76.00
-0.85
-1.12
22:15:00
24.11.2025
-6.78
-8.22
-8.33
-9.91
1.09
1.46
American Tower
US03027X1000
179.57
179.56
176.74
180.25
0.01
0.01
22:15:00
24.11.2025
-29.00
-13.84
-34.90
-16.20
-20.38
-10.15
American Water Works
US0304201033
131.51
132.74
131.04
132.74
-1.23
-0.93
22:15:00
24.11.2025
-18.50
-12.70
-16.70
-11.61
-10.77
-7.81
Ameriprise Financial
US03076C1062
446.05
447.56
444.05
449.65
-1.51
-0.34
22:15:00
24.11.2025
-55.60
-11.00
-69.09
-13.31
-111.60
-19.88
Ametek
US0311001004
195.22
195.02
194.13
195.94
0.20
0.10
22:15:00
24.11.2025
8.23
4.49
10.77
5.96
-1.76
-0.91
Amgen
US0311621009
334.30
337.54
331.72
338.65
-3.24
-0.96
02:00:00
25.11.2025
45.95
15.50
67.39
24.50
54.53
18.94
Amphenol
US0320951017
137.88
131.60
132.67
138.31
6.28
4.77
22:15:00
24.11.2025
28.01
25.78
50.37
58.37
65.77
92.78
Analog Devices
US0326541051
239.40
232.32
233.39
240.76
7.08
3.05
02:00:00
25.11.2025
-12.67
-5.17
7.71
3.43
21.19
10.04
Aon
IE00BLP1HW54
344.70
346.51
343.51
347.29
-1.81
-0.52
22:15:00
24.11.2025
-29.83
-7.98
-18.26
-5.04
-35.91
-9.45
APA Corporation Registered Shs
US03743Q1085
24.41
23.95
23.47
24.50
0.46
1.92
02:00:00
25.11.2025
3.71
18.24
6.80
39.42
1.92
8.68
Apple
US0378331005
275.92
271.49
271.04
276.98
4.43
1.63
02:00:00
25.11.2025
42.55
18.83
61.70
29.83
39.56
17.28
Applied Materials
US0382221051
230.91
224.01
222.86
233.20
6.91
3.08
02:00:00
25.11.2025
74.17
46.08
69.40
41.88
64.64
37.91
AppLovin
US03831W1080
559.80
520.26
523.00
564.59
39.54
7.60
02:00:00
25.11.2025
117.67
28.53
167.00
46.00
204.83
62.98
Archer Daniels Midland
US0394831020
58.65
58.63
58.06
58.81
0.02
0.03
22:15:00
24.11.2025
-2.50
-4.12
8.07
16.09
4.71
8.80
Arthur J. Gallagher
US3635761097
248.21
251.41
244.89
252.44
-3.20
-1.27
22:15:00
24.11.2025
-53.92
-17.82
-91.61
-26.92
-47.16
-15.94
Assurant
US04621X1081
226.02
226.82
225.08
226.87
-0.80
-0.35
22:15:00
24.11.2025
9.22
4.28
23.97
11.95
3.77
1.71
AT&T
US00206R1023
25.62
25.93
25.44
26.01
-0.31
-1.20
22:15:00
24.11.2025
-4.01
-13.70
-2.51
-9.04
2.44
10.69
Atmos Energy
US0495601058
174.56
175.16
173.57
175.27
-0.60
-0.34
22:15:00
24.11.2025
7.83
4.71
14.82
9.31
26.70
18.14
Autodesk
US0527691069
289.85
290.80
289.01
292.67
-0.95
-0.33
02:00:00
25.11.2025
2.56
0.89
-4.65
-1.57
-16.65
-5.41