Wertpapiere aus dem Index
S&P 500
ISIN: US78378X1072Enthaltene Wertpapiere: 120
| Name | Kurs | Kurszeit | Diff % | 52W Hoch | 52W Tief | YTD Perf. % | 1Y Perf. % | 3Y Perf. % |
|---|---|---|---|---|---|---|---|---|
| 3M Co. | 131,50EUR | 19:27 | +0,27 | 149,60 | 120,30 | -4,59 | +1,15 | +71,92 |
| Abbott Laboratories | 75,18EUR | 19:20 | +0,03 | 119,80 | 69,62 | -29,00 | -35,13 | -20,66 |
| AbbVie Inc. | 186,95EUR | 19:24 | +0,49 | 208,50 | 155,20 | -4,52 | +15,54 | +44,47 |
| Accenture PLC | 155,45EUR | 17:48 | +0,84 | 284,60 | 133,20 | -29,85 | -43,09 | -42,95 |
| Adobe Systems | 212,00EUR | 19:25 | +0,21 | 372,45 | 191,20 | -25,42 | -41,27 | -42,00 |
| AMD | 411,40EUR | 19:33 | +2,14 | 414,60 | 95,71 | +115,71 | +323,73 | +266,80 |
| AES Corp., The | 12,89EUR | 16:02 | +0,83 | 14,89 | 8,48 | +2,26 | +45,33 | -31,33 |
| AFLAC Inc. | 101,80EUR | 15:40 | +0,54 | 102,80 | 84,00 | +8,39 | +12,79 | +69,10 |
| Agilent Technologies Inc. | 99,14EUR | 15:51 | +0,69 | 138,18 | 94,00 | -15,26 | +3,66 | -11,16 |
| Air Products & Chemicals Inc. | 247,00EUR | 19:30 | -0,64 | 263,20 | 197,40 | +16,07 | +4,13 | -3,06 |
| Airbnb Inc. | 114,98EUR | 16:00 | +0,48 | 125,88 | 96,19 | +0,95 | +3,08 | +17,84 |
| Akamai Technologies Inc. | 129,98EUR | 19:19 | +2,21 | 141,00 | 60,41 | +78,05 | +93,22 | +56,58 |
| Albemarle Corp. | 144,55EUR | 19:12 | -1,87 | 187,05 | 47,16 | +17,41 | +184,16 | -24,36 |
| Alexandria Real Est. Equ. Inc. | 41,96EUR | 19:08 | +0,19 | 74,78 | 33,69 | +0,12 | -29,93 | -59,69 |
| Align Technology Inc. | 141,95EUR | 15:50 | +1,46 | 180,60 | 104,90 | +6,69 | -5,37 | -45,52 |
| Allegion PLC | 111,95EUR | 15:48 | +0,45 | 156,00 | 109,30 | -17,07 | -9,72 | +12,51 |
| Alliant Energy Corp. | 64,74EUR | 18:16 | +0,17 | 64,74 | 51,50 | +16,65 | +21,01 | +33,76 |
| Allstate Corp., The | 188,20EUR | 18:43 | +0,83 | 195,35 | 161,00 | +7,24 | +5,85 | +79,24 |
| Alphabet Inc. | 334,50EUR | 19:23 | +2,14 | 346,95 | 141,40 | +24,33 | +124,05 | +188,41 |
| Alphabet Inc. | 338,15EUR | 19:31 | +2,29 | 350,75 | 140,40 | +25,71 | +127,96 | +193,69 |
| Altria Group Inc. | 63,18EUR | 19:29 | -0,72 | 64,16 | 46,55 | +29,33 | +20,16 | +51,84 |
| Amazon.com Inc. | 232,00EUR | 19:33 | +0,85 | 238,05 | 165,88 | +19,98 | +31,22 | +116,18 |
| AMCOR PLC | 34,40EUR | 17:45 | +1,82 | 43,33 | 7,62 | -4,00 | -13,04 | |
| Ameren Corp. | 97,20EUR | 15:40 | +0,61 | 98,50 | 80,50 | +13,68 | +15,71 | +24,62 |
| American Electric Power Co.Inc | 115,44EUR | 15:39 | +0,78 | 119,72 | 86,60 | +16,61 | +28,84 | +50,61 |
| American Expres | 271,60EUR | 18:40 | +0,75 | 331,60 | 247,00 | -14,58 | +8,04 | +92,97 |
| American International Grp Inc | 66,44EUR | 22.05. | +0,94 | 76,76 | 60,57 | -7,27 | -7,34 | +30,27 |
| American Tower Corp. | 159,30EUR | 19:30 | +0,98 | 199,38 | 142,46 | +6,61 | -14,94 | -6,62 |
| American Water Works Co. Inc. | 108,20EUR | 16:47 | +0,60 | 128,10 | 102,05 | -3,26 | -13,92 | -18,65 |
| Ameriprise Financial Inc. | 393,30EUR | 09:31 | +0,67 | 468,00 | 366,50 | -5,30 | -10,92 | +40,06 |
| AMETEK Inc. | 195,95EUR | 15:41 | +0,31 | 207,20 | 148,98 | +10,87 | +24,49 | +45,15 |
| Amgen | 292,50EUR | 19:15 | -0,02 | 333,30 | 228,95 | +4,74 | +22,13 | +44,09 |
| Amphenol Corp. | 118,78EUR | 19:22 | +4,44 | 144,00 | 75,89 | +0,24 | +57,10 | +246,40 |
| Analog Devices Inc. | 346,60EUR | 18:07 | +0,91 | 373,90 | 184,68 | +47,90 | +87,70 | +114,81 |
| AON PLC | 280,20EUR | 16:01 | +0,39 | 331,10 | 259,80 | -5,82 | -10,82 | -4,04 |
| APA Corp. | 31,90EUR | 18:34 | -4,31 | 40,00 | 14,61 | +47,31 | +116,59 | +2,29 |
| Apollo Global Management(New.) | 111,25EUR | 15:48 | +0,77 | 135,90 | 86,60 | -9,88 | -4,01 | +90,30 |
| Apple | 267,65EUR | 19:26 | +0,45 | 268,35 | 169,02 | +15,84 | +55,72 | +65,93 |
| Applied Materia | 382,50EUR | 19:11 | +2,88 | 386,00 | 132,46 | +66,34 | +175,38 | +214,61 |
| Applovin Corp. | 419,55EUR | 19:03 | +1,40 | 629,90 | 277,05 | -20,61 | +34,06 | +1.732,10 |
| Aptiv PLC | 46,80EUR | 15:37 | -3,70 | 66,12 | 42,60 | -19,10 | -7,25 | -35,04 |
| Arch Capital Group Ltd. | 84,10EUR | 15:39 | +0,53 | 86,99 | 72,16 | +4,90 | +3,81 | +24,59 |
| Archer Daniels Midland Co. | 66,78EUR | 18:23 | +0,57 | 71,70 | 40,77 | +32,58 | +58,42 | -1,50 |
| Ares Management Corp. | 107,30EUR | 15:48 | +0,66 | 165,04 | 83,72 | -22,14 | -23,79 | +55,51 |
| Arista Networks Inc. | 138,14EUR | 19:30 | +4,29 | 153,34 | 73,82 | +21,20 | +71,75 | +279,38 |
| Assurant Inc. | 221,00EUR | 22.05. | +0,55 | 222,60 | 159,00 | +9,41 | +30,77 | +81,15 |
| AT & T Inc. | 21,56EUR | 18:31 | -0,44 | 25,52 | 19,05 | +2,81 | -10,50 | +52,15 |
| Atmos Energy Corp. | 152,45EUR | 16:29 | +0,33 | 166,30 | 128,00 | +7,62 | +10,99 | +41,35 |
| Autodesk Inc. | 209,50EUR | 17:39 | +0,80 | 279,70 | 183,00 | -14,09 | -19,35 | +13,48 |
| Automatic Data Processing Inc. | 196,98EUR | 18:46 | +0,97 | 290,90 | 160,06 | -9,04 | -30,41 | +0,50 |
| AutoZone Inc. | 2.930,00EUR | 15:51 | +0,41 | 3.750,00 | 2.750,00 | +4,49 | -13,52 | +28,06 |
| Avalonbay Communities Inc. | 160,15EUR | 15:50 | +0,38 | 182,28 | 138,86 | +3,99 | -8,17 | +0,03 |
| Avery Dennison Corp. | 137,35EUR | 15:50 | +0,92 | 167,00 | 132,45 | -10,23 | -11,96 | -10,81 |
| Axon Enterprise Inc. | 344,00EUR | 19:15 | +3,74 | 765,60 | 289,60 | -28,51 | -46,63 | +90,06 |
| Baker Hughes Co. | 54,38EUR | 17:37 | -3,81 | 60,00 | 31,45 | +35,51 | +69,17 | +105,91 |
| Ball Corp. | 48,64EUR | 16:01 | +0,37 | 57,66 | 39,53 | +7,23 | +5,28 | -3,22 |
| Bank of America Corp. | 46,00EUR | 19:27 | -0,19 | 49,24 | 36,41 | -3,48 | +20,45 | +74,89 |
| Baxter International Inc. | 16,50EUR | 15:49 | +0,46 | 27,72 | 13,79 | -1,49 | -38,09 | -57,31 |
| Becton, Dickinson & Co. | 128,80EUR | 17:11 | +0,95 | 180,10 | 121,50 | -22,46 | -14,48 | -42,63 |
| Berkley, W.R. Corp. | 58,96EUR | 15:40 | +0,35 | 68,42 | 55,00 | -0,54 | -7,21 | +68,26 |
| Best Buy Co. Inc. | 53,70EUR | 17:15 | +0,57 | 73,17 | 47,21 | -9,14 | -12,82 | -18,94 |
| Bio-Techne Corp. | 42,30EUR | 09:32 | +1,02 | 61,00 | 37,30 | -17,06 | +3,17 | -45,06 |
| Biogen Idec | 167,44EUR | 19:17 | -0,29 | 189,86 | 103,55 | +10,89 | +52,01 | -38,76 |
| Bk of New York MellonCorp.,The | 120,00EUR | 16:03 | +1,69 | 122,00 | 75,12 | +21,54 | +53,02 | +217,88 |
| BlackRock Inc. | 927,00EUR | 19:20 | +0,59 | 1.048,40 | 796,10 | +0,08 | +9,02 | +49,85 |
| Blackstone Inc. | 103,10EUR | 18:12 | +0,69 | 162,50 | 88,16 | -23,79 | -14,55 | +32,18 |
| Block Inc. | 58,05EUR | 18:04 | -0,77 | 72,48 | 40,72 | +4,76 | +12,11 | +5,20 |
| Boeing | 191,10EUR | 18:41 | +1,20 | 216,35 | 153,62 | -1,49 | +7,19 | +2,05 |
| Booking Holdings Inc. | 141,85EUR | 19:14 | +1,73 | 199,24 | 127,28 | -21,66 | -24,37 | +45,94 |
| Boston Scientific Corp. | 49,30EUR | 18:38 | -0,09 | 95,00 | 45,05 | -39,14 | -46,53 | +2,22 |
| Bristol-Myers Squibb Co. | 50,96EUR | 19:22 | -0,22 | 53,71 | 36,20 | +11,69 | +23,17 | -15,63 |
| Broadcom | 362,75EUR | 19:32 | +1,57 | 376,70 | 201,00 | +22,49 | +80,34 | +433,61 |
| Broadridge Financial Solutions | 133,00EUR | 09:31 | +3,12 | 232,00 | 119,20 | -29,26 | -36,06 | -4,32 |
| Brown & Brown Inc. | 50,36EUR | 17:38 | +0,83 | 99,80 | 46,40 | -24,70 | -48,58 | -14,00 |
| Builders Firstsource Inc. | 64,72EUR | 15:38 | +0,38 | 128,15 | 58,00 | -28,44 | -31,82 | -40,24 |
| Bunge Global S.A. | 104,15EUR | 16:02 | +0,68 | 114,30 | 62,44 | +32,00 | +51,07 | +18,00 |
| BXP Inc. | 52,48EUR | 15:42 | +0,39 | 66,22 | 43,43 | -8,54 | -7,93 | +16,75 |
| C.H. Robinson Worldwide Inc. | 151,75EUR | 15:36 | +0,50 | 177,00 | 79,50 | +9,17 | +79,59 | +64,95 |
| Cadence Design Systems Inc. | 327,95EUR | 19:25 | +1,60 | 330,35 | 222,55 | +23,75 | +18,03 | +56,46 |
| Camden Property Trust | 92,00EUR | 15:50 | 103,00 | 84,00 | -1,08 | -7,54 | -4,17 | |
| Campbells Co. | 17,97EUR | 19:17 | +1,07 | 30,99 | 16,75 | -24,07 | -39,00 | -62,71 |
| Capital One Financial Corp. | 164,75EUR | 15:39 | -0,34 | 226,00 | 152,00 | -21,55 | +1,07 | +75,27 |
| Cardinal Health Inc. | 174,10EUR | 15:39 | +0,52 | 199,30 | 118,65 | -0,06 | +29,64 | +121,28 |
| Carnival | 22,80EUR | 19:29 | +1,66 | 28,73 | 19,11 | -13,47 | +16,49 | +122,01 |
| Carrier Global Corp. | 54,92EUR | 18:38 | +0,89 | 69,86 | 43,01 | +20,00 | -11,93 | +42,21 |
| Carvana Co. | 58,62EUR | 14:46 | +0,15 | 82,80 | 47,60 | -14,36 | +8,74 | +2.731,88 |
| Casey's General Stores Inc. | 728,80EUR | 15:29 | -0,31 | 786,40 | 382,00 | +53,76 | +86,87 | |
| Caterpillar | 773,60EUR | 19:31 | +2,09 | 793,80 | 297,00 | +51,39 | +155,74 | +295,70 |
| Cboe Global Markets Inc. | 308,60EUR | 17:57 | +1,11 | 321,20 | 191,15 | +44,95 | +51,72 | +144,92 |
| CBRE Group Inc. | 112,85EUR | 12:47 | +0,22 | 147,00 | 106,00 | -17,02 | +6,46 | +55,66 |
| CDW Corp. | 95,56EUR | 15:48 | +0,89 | 163,90 | 84,18 | -16,18 | -39,48 | -38,35 |
| Cencora Inc. | 237,10EUR | 15:50 | +0,38 | 331,85 | 212,50 | -17,03 | -7,17 | +50,27 |
| Centene Corp. | 51,00EUR | 16:00 | -1,46 | 52,50 | 19,37 | +42,70 | +3,03 | -13,71 |
| CenterPoint Energy Inc. | 36,24EUR | 22.05. | +0,49 | 38,40 | 30,40 | +10,49 | +10,49 | +39,38 |
| CF Industries Holdings Inc. | 101,20EUR | 18:40 | -3,20 | 123,98 | 64,97 | +53,26 | +29,18 | +70,08 |
| Charles River Labs Intl Inc. | 139,65EUR | 11:30 | +0,65 | 193,00 | 117,00 | -18,33 | +17,55 | -25,02 |
| Charles Schwab Corp. | 78,00EUR | 09:49 | -0,23 | 91,00 | 74,26 | -8,98 | +1,14 | +54,30 |
| Charter Communications Inc. | 127,48EUR | 17:27 | +1,59 | 368,85 | 118,00 | -28,55 | -64,39 | -57,53 |
| Chevron | 160,06EUR | 19:27 | -2,82 | 187,32 | 119,36 | +20,62 | +33,54 | +10,86 |
| Chipotle Mexican Grill Inc. | 28,65EUR | 16:05 | +0,89 | 49,77 | 25,69 | -10,66 | -35,81 | -25,46 |
| Chubb Ltd. | 284,70EUR | 18:01 | +0,39 | 296,00 | 224,00 | +7,84 | +12,09 | +114,06 |
| Church & Dwight Co. Inc. | 83,70EUR | 17:35 | +1,04 | 90,16 | 69,00 | +18,79 | -0,66 | -4,12 |
| Ciena Corp. | 514,80EUR | 17:54 | +2,40 | 520,60 | 62,08 | +147,02 | +632,29 | +1.122,80 |
| Cigna Group, The | 249,10EUR | 18:07 | +0,82 | 285,50 | 207,80 | +4,29 | -9,20 | +8,59 |
| Cincinnati Financial Corp. | 146,05EUR | 15:39 | +0,83 | 146,45 | 123,40 | +6,96 | +13,79 | +57,04 |
| Cintas Corp. | 150,00EUR | 16:36 | +0,24 | 203,00 | 137,58 | -5,12 | -23,47 | +38,41 |
| Cisco Systems Inc. | 104,86EUR | 19:31 | +1,18 | 104,94 | 54,55 | +61,65 | +88,83 | +129,96 |
| Citigroup Inc. | 109,00EUR | 16:51 | +1,17 | 114,86 | 64,41 | +7,88 | +69,12 | +165,08 |
| Citizens Financial Group Inc. | 54,82EUR | 15:48 | +0,93 | 57,79 | 34,82 | +10,21 | +58,30 | +119,81 |
| Clorox Co., The | 82,00EUR | 17:08 | -0,39 | 118,00 | 72,60 | -4,65 | -29,31 | -44,52 |
| CME Group Inc. | 251,50EUR | 16:00 | +0,98 | 285,00 | 218,45 | +9,51 | +0,22 | +51,87 |
| CMS Energy Corp. | 64,30EUR | 15:47 | +0,72 | 69,38 | 59,00 | +7,17 | +6,28 | +20,19 |
| Coca-Cola Co., The | 70,09EUR | 19:30 | +0,01 | 71,22 | 55,65 | +18,82 | +10,95 | +24,36 |
| Cognizant Technology Sol.Corp. | 45,60EUR | 15:39 | +0,21 | 75,00 | 38,95 | -33,92 | -34,74 | -21,47 |
| Coherent Corp. | 338,30EUR | 19:24 | +4,54 | 352,90 | 65,20 | +105,03 | +401,93 | +1.035,23 |
| Coinbase Global Inc. | 165,48EUR | 19:28 | +3,59 | 381,25 | 117,36 | -17,98 | -28,64 | +211,23 |
| Colgate-Palmolive Co. | 78,00EUR | 19:23 | +0,26 | 84,77 | 64,37 | +17,77 | -4,29 | +9,63 |
| Comcast Corp. | 22,04EUR | 18:39 | +1,11 | 31,40 | 21,00 | -12,54 | -27,52 | -39,68 |
| Comfort Systems USA Inc. | 1.611,00EUR | 19:03 | +1,53 | 1.772,00 | 411,00 | +89,31 | +288,75 | +1.067,39 |
| ConAgra Brands Inc. | 11,71EUR | 19:20 | +0,47 | 20,32 | 11,36 | -20,87 | -40,43 | -63,76 |