Kursdaten 
Chart
Nachrichten
Listen
Info
zugeh. Derivate
Aktion
Enthaltene Werte im S&P 500
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
149,43 149,43 |
147,90 149,50 |
1,93 1,31 |
22:00:01 27.05.2022 |
1,10 0,75 |
-30,58 -17,06 |
-53,98 -26,63 |
|
||
|
A.O. Smith US8318652091 |
61,14 61,14 |
59,77 61,20 |
1,43 2,39 |
22:00:01 27.05.2022 |
-13,35 -18,76 |
-24,67 -29,91 |
-10,77 -15,71 |
|
||
|
Abbott Laboratories US0028241000 |
116,63 116,63 |
115,48 116,92 |
1,74 1,51 |
22:00:00 27.05.2022 |
-4,04 -3,46 |
-14,10 -11,12 |
-3,72 -3,19 |
|
||
|
AbbVie US00287Y1091 |
150,03 150,03 |
147,75 150,05 |
-0,53 -0,35 |
22:00:00 27.05.2022 |
8,47 5,88 |
36,33 31,26 |
36,63 31,60 |
|
||
|
ABIOMED US0036541003 |
266,34 266,34 |
261,05 268,84 |
5,37 2,06 |
22:00:01 27.05.2022 |
-57,92 -19,41 |
-99,53 -29,27 |
-33,52 -12,23 |
|
||
|
Accenture IE00B4BNMY34 |
304,07 304,07 |
293,44 304,17 |
12,75 4,38 |
22:00:01 27.05.2022 |
-46,87 -14,59 |
-95,52 -25,83 |
-6,72 -2,39 |
|
||
|
Activision Blizzard US00507V1098 |
78,20 78,20 |
77,93 78,64 |
0,21 0,27 |
22:00:00 27.05.2022 |
-3,13 -3,86 |
15,54 24,91 |
-16,34 -17,34 |
|
||
|
Adobe US00724F1012 |
428,22 428,22 |
414,63 428,55 |
19,62 4,80 |
22:00:00 27.05.2022 |
-44,68 -10,10 |
-290,49 -42,20 |
-82,59 -17,19 |
|
||
|
Advance Auto Parts US00751Y1064 |
193,10 193,10 |
190,74 194,83 |
2,14 1,12 |
22:00:00 27.05.2022 |
-22,55 -10,31 |
-33,86 -14,72 |
1,59 0,82 |
|
||
|
AES US00130H1059 |
22,44 22,44 |
22,08 22,54 |
0,44 2,00 |
22:00:00 27.05.2022 |
-1,03 -4,84 |
-4,35 -17,67 |
-4,67 -18,75 |
|
||
|
Aflac US0010551028 |
60,41 60,41 |
58,98 60,48 |
1,31 2,22 |
22:00:00 27.05.2022 |
-6,87 -10,87 |
0,88 1,59 |
0,52 0,93 |
|
||
|
Agilent Technologies US00846U1016 |
130,54 130,54 |
124,60 130,77 |
6,78 5,48 |
22:00:00 27.05.2022 |
-11,12 -8,42 |
-43,29 -26,37 |
-9,26 -7,11 |
|
||
|
Air Products and Chemicals US0091581068 |
250,62 250,62 |
244,49 250,62 |
8,38 3,46 |
22:00:01 27.05.2022 |
-7,38 -3,05 |
-63,12 -21,20 |
-63,50 -21,30 |
|
||
|
Akamai US00971T1016 |
102,73 102,73 |
101,10 102,76 |
1,86 1,84 |
22:00:01 27.05.2022 |
-4,18 -4,17 |
-14,83 -13,36 |
-16,79 -14,87 |
|
||
|
Alaska Air Group US0116591092 |
48,43 48,43 |
47,32 48,53 |
1,35 2,86 |
22:00:00 27.05.2022 |
-12,14 -20,65 |
-6,09 -11,55 |
-22,60 -32,64 |
|
||
|
Albemarle US0126531013 |
271,14 271,14 |
257,88 273,68 |
15,74 6,16 |
22:00:01 27.05.2022 |
45,51 23,87 |
-45,27 -16,08 |
79,44 50,68 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
168,55 168,55 |
164,13 169,12 |
5,41 3,32 |
22:00:00 27.05.2022 |
-27,36 -14,74 |
-48,44 -23,44 |
-14,65 -8,47 |
|
||
|
Align Technology US0162551016 |
284,57 284,57 |
275,62 284,57 |
9,74 3,54 |
22:00:00 27.05.2022 |
-229,54 -46,03 |
-414,18 -60,62 |
-302,38 -52,91 |
|
||
|
Allegion IE00BFRT3W74 |
113,52 113,52 |
111,62 113,94 |
2,62 2,36 |
22:00:00 27.05.2022 |
-4,80 -4,21 |
-24,53 -18,33 |
-28,42 -20,64 |
|
||
|
Alliant Energy US0188021085 |
63,78 63,78 |
61,86 63,79 |
1,32 2,11 |
22:00:00 27.05.2022 |
1,84 3,22 |
2,15 3,79 |
1,24 2,15 |
|
||
|
Allstate US0200021014 |
136,74 136,74 |
132,72 136,89 |
3,03 2,26 |
22:00:00 27.05.2022 |
2,13 1,69 |
16,17 14,46 |
-7,53 -5,55 |
|
||
|
Alphabet A US02079K3059 |
2.246,33 2.246,33 |
2.183,78 2.246,36 |
90,48 4,20 |
22:00:01 27.05.2022 |
-370,07 -14,19 |
-740,54 -24,86 |
-33,51 -1,48 |
|
||
|
Alphabet C US02079K1079 |
2.255,98 2.255,98 |
2.191,23 2.255,99 |
90,06 4,16 |
22:00:00 27.05.2022 |
-361,33 -13,85 |
-751,03 -25,04 |
-60,69 -2,63 |
|
||
|
Altria US02209S1033 |
54,44 54,44 |
54,11 54,76 |
-0,03 -0,06 |
22:00:01 27.05.2022 |
1,48 2,86 |
9,80 22,58 |
3,73 7,54 |
|
||
|
Amazon US0231351067 |
2.302,93 2.302,93 |
2.252,56 2.303,74 |
81,38 3,66 |
22:00:00 27.05.2022 |
-909,78 -29,81 |
-1.534,32 -41,73 |
-1.089,55 -33,71 |
|
||
|
Amcor JE00BJ1F3079 |
13,31 13,31 |
13,12 13,31 |
0,21 1,60 |
22:00:00 27.05.2022 |
0,85 7,15 |
0,83 6,97 |
0,75 6,26 |
|
||
|
AMD US0079031078 |
102,26 102,26 |
99,39 102,40 |
3,51 3,55 |
22:00:01 27.05.2022 |
-17,55 -15,42 |
-59,13 -38,05 |
20,05 26,30 |
|
||
|
Ameren US0236081024 |
96,54 96,54 |
95,43 96,71 |
0,65 0,68 |
22:00:00 27.05.2022 |
8,15 9,62 |
7,44 8,71 |
8,71 10,35 |
|
||
|
American Airlines US02376R1023 |
18,13 18,13 |
17,34 18,21 |
0,89 5,16 |
22:00:01 27.05.2022 |
-0,98 -5,48 |
-2,39 -12,40 |
-6,08 -26,47 |
|
||
|
American Electric Power US0255371017 |
103,57 103,57 |
101,93 103,63 |
0,99 0,97 |
22:00:00 27.05.2022 |
14,17 16,53 |
16,50 19,79 |
13,96 16,25 |
|
||
|
American Express US0258161092 |
169,71 169,71 |
166,04 169,71 |
4,39 2,66 |
22:00:01 27.05.2022 |
-38,57 -19,80 |
-17,32 -9,98 |
1,60 1,03 |
|
||
|
American International Group US0268747849 |
59,02 59,02 |
57,63 59,02 |
1,33 2,31 |
22:00:01 27.05.2022 |
-3,40 -5,50 |
3,44 6,26 |
7,74 15,28 |
|
||
|
American Tower US03027X1000 |
260,91 260,91 |
254,83 262,56 |
6,17 2,42 |
22:00:01 27.05.2022 |
2,57 1,13 |
-30,09 -11,53 |
-15,03 -6,11 |
|
||
|
American Water Works US0304201033 |
151,80 151,80 |
148,48 152,04 |
3,00 2,02 |
22:00:00 27.05.2022 |
-3,97 -2,68 |
-29,12 -16,79 |
-7,84 -5,15 |
|
||
|
Ameriprise Financial US03076C1062 |
278,39 278,39 |
274,89 279,99 |
3,94 1,44 |
22:00:01 27.05.2022 |
-40,13 -13,36 |
-39,54 -13,19 |
7,83 3,10 |
|
||
|
AmerisourceBergen US03073E1055 |
156,82 156,82 |
154,56 157,04 |
0,99 0,64 |
22:00:00 27.05.2022 |
9,54 6,74 |
30,53 25,33 |
32,13 27,02 |
|
||
|
Ametek US0311001004 |
122,41 122,41 |
121,35 122,44 |
1,92 1,59 |
22:00:00 27.05.2022 |
-11,58 -9,03 |
-25,94 -18,20 |
-14,84 -11,29 |
|
||
|
Amgen US0311621009 |
255,26 255,26 |
250,92 256,22 |
2,21 0,87 |
22:00:00 27.05.2022 |
23,19 10,50 |
37,88 18,38 |
-4,67 -1,88 |
|
||
|
Amphenol US0320951017 |
71,33 71,33 |
70,74 71,78 |
1,35 1,92 |
22:00:00 27.05.2022 |
-8,21 -10,77 |
-17,11 -20,10 |
2,11 3,20 |
|
||
|
Analog Devices US0326541051 |
167,55 167,55 |
164,17 168,16 |
3,55 2,16 |
22:00:00 27.05.2022 |
-0,44 -0,27 |
-28,88 -15,30 |
6,80 4,44 |
|
||
|
ANSYS US03662Q1058 |
264,62 264,62 |
257,03 265,22 |
11,67 4,61 |
22:00:00 27.05.2022 |
-57,30 -19,13 |
-160,25 -39,81 |
-84,22 -25,80 |
|
||
|
Anthem US0367521038 |
520,46 520,46 |
510,31 521,52 |
8,02 1,57 |
22:00:00 27.05.2022 |
30,76 6,89 |
61,67 14,85 |
83,08 21,09 |
|
||
|
Aon IE00BLP1HW54 |
281,55 281,55 |
273,61 281,68 |
8,90 3,26 |
22:00:01 27.05.2022 |
-13,88 -4,89 |
-26,97 -9,09 |
17,69 7,02 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
47,62 47,62 |
45,52 47,64 |
1,78 3,88 |
22:00:00 27.05.2022 |
8,29 25,78 |
14,45 55,58 |
19,63 94,28 |
|
||
|
Apple US0378331005 |
149,64 149,64 |
145,26 149,66 |
5,86 4,08 |
22:00:00 27.05.2022 |
-26,48 -15,83 |
-19,73 -12,29 |
16,13 12,94 |
|
||
|
Applied Materials US0382221051 |
119,48 119,48 |
116,40 119,70 |
4,41 3,83 |
22:00:00 27.05.2022 |
-22,01 -16,51 |
-38,69 -25,79 |
-13,46 -10,79 |
|
||
|
Aptiv JE00B783TY65 |
104,26 104,26 |
103,00 105,45 |
2,54 2,50 |
22:00:00 27.05.2022 |
-46,97 -33,27 |
-81,97 -46,53 |
-42,91 -31,29 |
|
||
|
Archer Daniels Midland US0394831020 |
88,99 88,99 |
86,76 88,99 |
0,68 0,77 |
22:00:00 27.05.2022 |
8,15 10,67 |
19,21 29,40 |
18,14 27,32 |
|
||
|
Arista Networks US0404131064 |
105,83 105,83 |
104,00 106,12 |
2,14 2,06 |
22:00:00 27.05.2022 |
-23,07 -18,32 |
-26,13 -20,26 |
21,89 27,04 |
|
||
|
Arthur J. Gallagher US3635761097 |
165,62 165,62 |
161,73 165,62 |
4,56 2,83 |
22:00:01 27.05.2022 |
2,54 1,65 |
-6,38 -3,91 |
11,57 7,96 |
|
