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. | 149,65EUR | 08:50 | -1,07 | 162,10 | 120,30 | +8,58 | +12,11 | +82,60 |
| Abbott Laboratories | 97,40EUR | 09:15 | -1,14 | 117,58 | 69,62 | -8,01 | -13,97 | +2,27 |
| AbbVie Inc. | 220,60EUR | 09:18 | -0,09 | 234,70 | 162,90 | +12,67 | +22,83 | +62,68 |
| Accenture PLC | 162,85EUR | 09:15 | -0,25 | 250,95 | 103,60 | -26,51 | -26,68 | -45,33 |
| Adobe Systems | 249,20EUR | 09:23 | -0,86 | 314,95 | 165,72 | -12,33 | -18,11 | -49,78 |
| AMD | 404,35EUR | 09:23 | +0,80 | 511,70 | 126,50 | +112,01 | +190,73 | +315,57 |
| AES Corp., The | 12,75EUR | 09:08 | -0,43 | 14,89 | 10,47 | +1,19 | +10,58 | -23,97 |
| AFLAC Inc. | 100,75EUR | 07:36 | -0,15 | 114,50 | 89,78 | +7,27 | +10,25 | +46,87 |
| Agilent Technologies Inc. | 135,95EUR | 28.08. | -0,11 | 138,18 | 94,00 | +16,20 | +27,39 | +21,38 |
| Air Products & Chemicals Inc. | 264,30EUR | 08:23 | -0,30 | 276,10 | 197,40 | +24,20 | +5,26 | -1,75 |
| Airbnb Inc. | 162,18EUR | 08:25 | -0,20 | 165,56 | 96,19 | +42,39 | +45,45 | +33,57 |
| Akamai Technologies Inc. | 92,97EUR | 08:00 | -0,09 | 141,56 | 61,11 | +27,36 | +37,69 | -3,04 |
| Albemarle Corp. | 118,50EUR | 09:28 | +0,25 | 187,05 | 60,67 | -3,75 | +63,70 | -34,68 |
| Alexandria Real Est. Equ. Inc. | 45,14EUR | 28.08. | -0,18 | 74,78 | 33,69 | +7,71 | -35,57 | -58,34 |
| Align Technology Inc. | 135,40EUR | 08:56 | -0,22 | 169,55 | 104,90 | +1,77 | +12,13 | -59,21 |
| Allegion PLC | 137,45EUR | 28.08. | -0,41 | 156,00 | 109,30 | +1,81 | -5,21 | +37,45 |
| Alliant Energy Corp. | 58,63EUR | 28.08. | -0,79 | 69,37 | 54,00 | +5,64 | +5,64 | +24,74 |
| Allstate Corp., The | 223,70EUR | 28.08. | -0,58 | 243,60 | 161,00 | +27,46 | +27,90 | +129,44 |
| Alphabet Inc. | 295,55EUR | 09:15 | -0,42 | 346,95 | 177,52 | +9,85 | +61,98 | +137,39 |
| Alphabet Inc. | 297,95EUR | 09:28 | -0,38 | 350,75 | 176,90 | +10,76 | +63,71 | +141,33 |
| Altria Group Inc. | 59,26EUR | 09:15 | -0,24 | 67,68 | 46,55 | +21,31 | +3,38 | +45,49 |
| Amazon.com Inc. | 229,80EUR | 09:28 | -0,07 | 249,00 | 165,88 | +18,85 | +17,60 | +85,59 |
| AMCOR PLC | 40,40EUR | 28.08. | 43,33 | 7,62 | +12,74 | +9,56 | -10,22 | |
| Ameren Corp. | 90,94EUR | 28.08. | -0,18 | 103,50 | 83,00 | +6,36 | +6,36 | +22,07 |
| American Electric Power Co.Inc | 105,98EUR | 09:04 | -1,18 | 123,94 | 90,00 | +7,05 | +11,32 | +44,23 |
| American Expres | 286,40EUR | 09:22 | -0,31 | 331,60 | 252,05 | -9,92 | +1,26 | +94,57 |
| American International Grp Inc | 65,10EUR | 28.08. | -0,45 | 73,84 | 60,57 | -9,14 | -6,16 | +22,14 |
| American Tower Corp. | 152,60EUR | 09:15 | -0,23 | 176,54 | 140,30 | +2,13 | -11,68 | -8,16 |
| American Water Works Co. Inc. | 118,90EUR | 09:27 | -0,04 | 125,00 | 102,05 | +6,30 | -3,49 | -7,54 |
| Ameriprise Financial Inc. | 476,30EUR | 28.08. | -0,17 | 494,40 | 366,50 | +14,69 | +8,13 | +51,93 |
| AMETEK Inc. | 204,60EUR | 08:25 | -0,54 | 227,40 | 154,66 | +15,76 | +28,92 | +38,24 |
| Amgen | 371,90EUR | 09:27 | -0,03 | 382,75 | 228,95 | +33,18 | +51,67 | +55,61 |
| Amphenol Corp. | 135,96EUR | 09:09 | -0,59 | 156,26 | 90,95 | +14,73 | +45,94 | +237,79 |
| Analog Devices Inc. | 316,70EUR | 08:16 | +0,91 | 388,50 | 191,96 | +35,14 | +47,27 | +88,57 |
| AON PLC | 305,80EUR | 28.08. | -0,42 | 331,70 | 259,80 | +2,79 | -2,70 | -0,07 |
| APA Corp. | 37,10EUR | 07:39 | +1,06 | 40,00 | 18,42 | +71,32 | +86,15 | -5,99 |
| Apollo Global Management(New.) | 114,55EUR | 28.08. | -0,34 | 131,15 | 86,60 | -7,21 | -2,22 | +46,11 |
| Apple | 275,20EUR | 09:28 | -0,29 | 301,80 | 193,02 | +19,11 | +39,02 | +62,69 |
| Applied Materia | 401,05EUR | 09:20 | +0,82 | 647,80 | 132,46 | +74,41 | +192,95 | +189,86 |
| Applovin Corp. | 274,35EUR | 09:28 | -0,04 | 629,90 | 255,20 | -48,09 | -32,87 | +621,97 |
| Aptiv PLC | 39,17EUR | 07:30 | +1,11 | 66,12 | 38,96 | -30,73 | -33,29 | -51,14 |
| Arch Capital Group Ltd. | 85,34EUR | 28.08. | -0,35 | 94,32 | 72,16 | +6,45 | +9,27 | +23,68 |
| Archer Daniels Midland Co. | 70,50EUR | 09:05 | -0,31 | 77,56 | 46,90 | +39,96 | +32,22 | -5,24 |
| Ares Management Corp. | 122,85EUR | 28.08. | -0,16 | 157,38 | 83,72 | -10,86 | -21,13 | +78,04 |
| Arista Networks Inc. | 170,10EUR | 09:25 | +0,27 | 193,18 | 99,59 | +49,24 | +46,41 | +298,71 |
| Assurant Inc. | 247,00EUR | 28.08. | -0,49 | 263,00 | 175,00 | +22,28 | +31,38 | +91,47 |
| AT & T Inc. | 22,25EUR | 09:15 | -0,71 | 25,52 | 17,41 | +6,08 | -10,98 | +63,93 |
| Atmos Energy Corp. | 144,20EUR | 07:30 | -0,38 | 166,30 | 135,95 | +1,80 | +1,41 | +33,77 |
| Autodesk Inc. | 225,00EUR | 08:49 | -0,82 | 279,70 | 162,34 | -7,73 | -16,14 | +11,80 |
| Automatic Data Processing Inc. | 248,95EUR | 09:19 | -0,57 | 261,55 | 160,06 | +14,96 | -4,29 | +6,89 |
| AutoZone Inc. | 2.542,00EUR | 08:57 | -0,08 | 3.750,00 | 2.512,00 | -9,34 | -28,90 | +9,19 |
| Avery Dennison Corp. | 155,40EUR | 28.08. | +0,13 | 167,00 | 132,45 | +1,57 | +2,24 | -9,65 |
| Axon Enterprise Inc. | 520,20EUR | 08:40 | -0,62 | 679,40 | 289,60 | +8,10 | -18,49 | +176,70 |
| Baker Hughes Co. | 54,01EUR | 08:46 | -0,28 | 60,00 | 37,68 | +34,59 | +38,29 | +62,83 |
| Ball Corp. | 54,52EUR | 28.08. | -0,58 | 59,14 | 39,53 | +20,19 | +21,89 | +11,81 |
| Bank of America Corp. | 53,89EUR | 09:11 | -0,39 | 56,50 | 40,07 | +13,08 | +23,81 | +101,08 |
| Baxter International Inc. | 22,45EUR | 28.08. | -0,53 | 25,45 | 13,79 | +34,03 | +6,47 | -42,51 |
| Becton, Dickinson & Co. | 163,60EUR | 07:40 | +0,34 | 180,10 | 121,50 | -1,51 | -0,46 | -36,71 |
| Berkley, W.R. Corp. | 58,36EUR | 28.08. | -0,65 | 68,42 | 54,70 | -1,55 | -6,56 | +54,88 |
| Best Buy Co. Inc. | 70,22EUR | 09:00 | -1,02 | 79,68 | 47,21 | +18,82 | +10,74 | -3,14 |
| Bio-Techne Corp. | 62,82EUR | 08:01 | -0,03 | 64,00 | 37,30 | +23,18 | +33,09 | -16,79 |
| Biogen Idec | 187,66EUR | 08:23 | -0,11 | 192,50 | 112,50 | +24,28 | +66,81 | -23,59 |
| Bk of New York MellonCorp.,The | 141,00EUR | 07:49 | -0,71 | 143,00 | 87,85 | +42,81 | +57,19 | +243,07 |
| BlackRock Inc. | 1.004,50EUR | 09:25 | -0,52 | 1.048,40 | 796,10 | +8,44 | +4,22 | +58,89 |
| Blackstone Inc. | 123,00EUR | 09:24 | -0,41 | 162,50 | 88,16 | -9,08 | -16,27 | +28,13 |
| Block Inc. | 71,30EUR | 08:58 | -0,76 | 75,00 | 40,72 | +28,68 | +5,26 | +34,20 |
| Boeing | 180,64EUR | 09:21 | -0,06 | 216,35 | 153,62 | -6,89 | -10,00 | -13,82 |
| Booking Holdings Inc. | 175,60EUR | 09:09 | -1,13 | 193,96 | 127,28 | -3,03 | -8,69 | +53,12 |
| Boston Scientific Corp. | 40,45EUR | 09:20 | +0,19 | 93,00 | 36,38 | -50,06 | -55,16 | -19,71 |
| Bristol-Myers Squibb Co. | 57,35EUR | 09:00 | +0,02 | 61,23 | 36,20 | +25,70 | +42,50 | -0,26 |
| Broadcom | 320,90EUR | 09:27 | +1,15 | 429,60 | 247,05 | +8,36 | +26,59 | +291,48 |
| Broadridge Financial Solutions | 159,80EUR | 28.08. | -0,13 | 222,00 | 117,60 | -15,00 | -28,02 | -7,09 |
| Brown & Brown Inc. | 63,22EUR | 28.08. | -0,89 | 83,90 | 46,40 | -5,47 | -23,65 | -6,29 |
| Builders Firstsource Inc. | 58,24EUR | 28.08. | -0,31 | 128,15 | 56,74 | -35,60 | -51,04 | -52,16 |
| Bunge Global S.A. | 99,50EUR | 08:01 | +0,34 | 116,40 | 64,54 | +26,11 | +38,19 | -5,06 |
| BXP Inc. | 59,02EUR | 28.08. | -0,47 | 66,22 | 43,43 | +2,86 | -4,65 | -4,44 |
| C.H. Robinson Worldwide Inc. | 131,15EUR | 28.08. | -0,42 | 183,85 | 106,00 | -5,65 | +21,44 | +51,62 |
| Cadence Design Systems Inc. | 294,45EUR | 09:28 | -0,36 | 359,00 | 222,55 | +11,11 | -1,42 | +34,70 |
| Camden Property Trust | 93,00EUR | 28.08. | -1,09 | 104,00 | 84,00 | -1,59 | -7,00 | |
| Capital One Financial Corp. | 188,20EUR | 09:04 | -1,16 | 226,00 | 152,00 | -10,38 | -2,99 | +97,07 |
| Cardinal Health Inc. | 202,90EUR | 08:28 | +0,15 | 215,80 | 124,50 | +16,48 | +59,58 | +145,23 |
| Carnival | 21,27EUR | 08:44 | -0,37 | 28,73 | 20,28 | -19,28 | -21,86 | +44,60 |
| Carrier Global Corp. | 50,50EUR | 09:21 | -0,20 | 67,54 | 43,01 | +10,35 | -9,34 | -3,26 |
| Carvana Co. | 64,31EUR | 28.08. | -0,41 | 82,80 | 47,60 | -6,05 | +1,37 | +641,24 |
| Casey's General Stores Inc. | 662,40EUR | 28.08. | -0,19 | 805,80 | 424,00 | +39,75 | +56,23 | |
| Caterpillar | 691,60EUR | 09:26 | -0,26 | 939,80 | 352,50 | +35,34 | +94,00 | +169,11 |
| Cboe Global Markets Inc. | 268,40EUR | 28.08. | -0,68 | 321,20 | 196,70 | +26,07 | +33,73 | +94,49 |
| CBRE Group Inc. | 128,10EUR | 28.08. | -0,69 | 147,00 | 105,00 | -5,81 | -7,17 | +65,29 |
| CDW Corp. | 128,50EUR | 07:30 | 147,15 | 84,18 | +12,72 | -9,35 | -31,65 | |
| Cencora Inc. | 276,10EUR | 28.08. | -0,43 | 331,85 | 212,50 | -3,38 | +10,75 | +65,83 |
| Centene Corp. | 56,78EUR | 28.08. | -0,18 | 60,70 | 24,11 | +58,87 | +128,22 | -3,76 |
| CenterPoint Energy Inc. | 34,31EUR | 28.08. | -0,45 | 40,18 | 32,00 | +4,60 | +5,90 | +29,96 |
| CF Industries Holdings Inc. | 108,85EUR | 09:11 | +0,42 | 123,98 | 64,97 | +64,85 | +45,44 | +56,21 |
| Charles River Labs Intl Inc. | 257,70EUR | 28.08. | -0,16 | 259,30 | 124,90 | +50,70 | +83,61 | +39,64 |
| Charles Schwab Corp. | 95,36EUR | 09:04 | -0,51 | 98,34 | 72,02 | +11,27 | +16,63 | +73,54 |
| Charter Communications Inc. | 132,72EUR | 28.08. | -1,53 | 243,40 | 97,07 | -25,61 | -41,39 | -67,69 |
| Chevron | 176,38EUR | 09:29 | +1,17 | 187,32 | 124,60 | +32,92 | +28,37 | +20,00 |
| Chipotle Mexican Grill Inc. | 32,60EUR | 09:06 | -0,31 | 36,82 | 24,25 | +1,65 | -9,44 | -7,09 |
| Chubb Ltd. | 290,00EUR | 07:35 | -0,68 | 324,40 | 224,00 | +9,85 | +23,93 | +118,05 |
| Church & Dwight Co. Inc. | 86,70EUR | 07:41 | -0,23 | 90,16 | 69,00 | +23,05 | +8,97 | -1,03 |
| Ciena Corp. | 329,10EUR | 08:23 | +0,09 | 558,40 | 79,50 | +57,92 | +310,66 | +724,81 |
| Cigna Group, The | 242,20EUR | 09:07 | +0,29 | 269,05 | 207,80 | +1,40 | -4,78 | -6,67 |
| Cincinnati Financial Corp. | 148,40EUR | 28.08. | -0,03 | 169,65 | 127,50 | +8,68 | +12,81 | +53,86 |
| Cintas Corp. | 175,28EUR | 09:11 | -0,47 | 192,48 | 137,58 | +10,87 | -2,24 | +52,25 |
| Cisco Systems Inc. | 94,76EUR | 09:27 | +0,01 | 112,30 | 56,03 | +46,08 | +60,50 | +82,83 |
| Citigroup Inc. | 114,88EUR | 08:07 | +0,39 | 129,60 | 79,81 | +13,70 | +39,38 | +201,05 |
| Citizens Financial Group Inc. | 60,50EUR | 28.08. | 65,12 | 40,50 | +21,63 | +35,07 | +132,33 | |
| Clorox Co., The | 88,12EUR | 09:00 | -0,07 | 109,00 | 72,60 | +2,47 | -12,75 | -38,64 |
| CME Group Inc. | 247,40EUR | 09:20 | -0,18 | 285,00 | 191,16 | +7,73 | +8,70 | +32,94 |
| CMS Energy Corp. | 58,92EUR | 09:07 | +0,58 | 69,46 | 58,36 | -1,80 | -4,20 | +12,19 |
| Coca-Cola Co., The | 77,31EUR | 09:22 | -0,14 | 79,77 | 55,65 | +31,06 | +30,97 | +39,05 |
| Cognizant Technology Sol.Corp. | 55,70EUR | 09:13 | -0,22 | 75,00 | 32,61 | -19,28 | -9,37 | -14,97 |
| Coherent Corp. | 241,10EUR | 09:10 | +0,38 | 387,50 | 73,60 | +46,12 | +210,70 | +609,12 |
| Coinbase Global Inc. | 155,00EUR | 09:17 | +0,78 | 347,40 | 117,36 | -23,17 | -40,42 | +99,46 |
| Colgate-Palmolive Co. | 77,82EUR | 08:01 | -0,21 | 84,77 | 64,37 | +17,50 | +8,20 | +15,29 |
| Comcast Corp. | 23,27EUR | 09:25 | -0,30 | 29,55 | 18,81 | -7,66 | -19,52 | -45,90 |
| Comfort Systems USA Inc. | 1.314,00EUR | 08:42 | +0,54 | 1.808,00 | 583,00 | +54,41 | +121,03 | +672,94 |
| ConocoPhillips | 114,12EUR | 09:23 | +0,80 | 118,98 | 73,16 | +38,39 | +35,26 | +5,43 |
| Consolidated Edison Inc. | 92,40EUR | 28.08. | -0,69 | 101,35 | 80,44 | +7,89 | +9,95 | +12,41 |
| Constellation Brands Inc. | 112,50EUR | 09:14 | 144,00 | 109,45 | -6,99 | -18,77 | -53,65 |