S&P 500 998434 / US78378X1072
6’705.12
Pkt
102.13
Pkt
1.55 %
24.11.2025
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 |
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 |
