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. | 155,15EUR | 08:02 | 162,10 | 120,30 | +12,57 | +7,31 | +116,06 | |
| Abbott Laboratories | 92,88EUR | 08:12 | -0,09 | 113,84 | 69,62 | -12,28 | -14,62 | +3,48 |
| AbbVie Inc. | 255,50EUR | 08:04 | +0,12 | 259,70 | 162,90 | +30,49 | +30,36 | +84,48 |
| Accenture PLC | 223,30EUR | 08:03 | +0,18 | 250,95 | 103,60 | +0,77 | +4,61 | -20,19 |
| Adobe Systems | 234,65EUR | 08:18 | -0,45 | 314,60 | 165,72 | -17,45 | -22,95 | -53,92 |
| AMD | 457,40EUR | 08:19 | -0,77 | 584,80 | 161,02 | +139,83 | +110,15 | +376,66 |
| AES Corp., The | 13,36EUR | 23.10. | -0,04 | 14,89 | 11,40 | +6,03 | +6,35 | -2,48 |
| AFLAC Inc. | 108,00EUR | 07:59 | +0,14 | 114,50 | 89,90 | +14,99 | +17,31 | +46,94 |
| Agilent Technologies Inc. | 156,05EUR | 08:14 | +0,52 | 158,80 | 94,00 | +33,38 | +22,57 | +55,82 |
| Air Products & Chemicals Inc. | 275,00EUR | 07:35 | -0,40 | 276,80 | 197,40 | +29,23 | +25,23 | +5,00 |
| Airbnb Inc. | 153,80EUR | 08:06 | -0,12 | 165,56 | 96,19 | +35,03 | +39,62 | +33,41 |
| Akamai Technologies Inc. | 83,01EUR | 08:08 | -0,41 | 141,56 | 62,12 | +13,71 | +27,41 | -15,24 |
| Albemarle Corp. | 84,22EUR | 08:06 | +0,72 | 187,05 | 76,61 | -31,60 | -7,45 | -35,91 |
| Alexandria Real Est. Equ. Inc. | 38,62EUR | 08:15 | +0,37 | 67,18 | 33,69 | -7,85 | -42,32 | -57,38 |
| Align Technology Inc. | 137,55EUR | 23.10. | -0,04 | 169,55 | 113,00 | +3,38 | +18,48 | -44,67 |
| Allegion PLC | 159,25EUR | 23.10. | -0,13 | 159,25 | 109,30 | +17,96 | +10,59 | +74,04 |
| Alliant Energy Corp. | 62,81EUR | 23.10. | -0,48 | 69,37 | 54,50 | +13,17 | +5,56 | +34,79 |
| Allstate Corp., The | 231,40EUR | 23.10. | +0,09 | 243,60 | 161,00 | +31,85 | +38,40 | +99,48 |
| Alphabet Inc. | 283,95EUR | 08:17 | +0,05 | 346,95 | 220,25 | +5,54 | +26,76 | +114,53 |
| Alphabet Inc. | 286,00EUR | 08:20 | -0,02 | 350,75 | 219,70 | +6,32 | +27,99 | +118,02 |
| Altria Group Inc. | 66,26EUR | 08:16 | -0,03 | 68,20 | 46,55 | +35,64 | +18,94 | +64,70 |
| Amazon.com Inc. | 221,55EUR | 08:20 | -0,09 | 249,00 | 165,88 | +14,58 | +14,96 | +82,38 |
| AMCOR PLC | 40,60EUR | 08:01 | -0,49 | 43,33 | 7,62 | +13,30 | +15,49 | +0,87 |
| Ameren Corp. | 96,44EUR | 23.10. | -0,25 | 103,50 | 83,00 | +12,80 | +7,16 | +36,79 |
| American Electric Power Co.Inc | 116,66EUR | 08:02 | -0,83 | 123,94 | 96,00 | +17,84 | +17,13 | +65,45 |
| American Expres | 281,20EUR | 08:06 | -0,11 | 331,60 | 252,05 | -11,56 | -8,97 | +105,56 |
| American International Grp Inc | 72,14EUR | 07:36 | -0,19 | 73,98 | 60,57 | +0,68 | +5,59 | +29,40 |
| American Tower Corp. | 168,05EUR | 07:34 | +0,15 | 181,35 | 140,30 | +12,47 | +2,12 | +9,73 |
| American Water Works Co. Inc. | 126,85EUR | 08:00 | -0,16 | 128,50 | 102,05 | +13,41 | +3,89 | +13,87 |
| Ameriprise Financial Inc. | 440,40EUR | 23.10. | +0,11 | 494,40 | 366,50 | +6,04 | +6,76 | +50,05 |
| AMETEK Inc. | 215,60EUR | 07:30 | +0,42 | 227,60 | 158,00 | +21,99 | +33,88 | +63,33 |
| Amgen | 394,25EUR | 08:04 | +0,38 | 401,05 | 247,45 | +41,18 | +57,26 | +50,48 |
| Amphenol Corp. | 65,90EUR | 08:03 | -0,17 | 79,99 | 50,86 | +11,22 | +14,69 | +249,97 |
| Analog Devices Inc. | 346,60EUR | 08:03 | -0,57 | 388,50 | 191,96 | +47,90 | +68,99 | +122,82 |
| AON PLC | 272,00EUR | 07:30 | 331,70 | 237,70 | -8,57 | -6,50 | -10,53 | |
| APA Corp. | 45,13EUR | 07:37 | -2,29 | 46,71 | 18,85 | +108,40 | +118,97 | +16,08 |
| Apollo Global Management(New.) | 100,85EUR | 07:30 | +0,10 | 131,15 | 86,60 | -18,31 | -6,27 | +29,99 |
| Apple | 309,50EUR | 08:20 | -0,58 | 313,75 | 207,80 | +33,95 | +37,04 | +89,04 |
| Applied Materia | 337,35EUR | 08:19 | -0,24 | 647,80 | 175,12 | +46,71 | +70,28 | +164,09 |
| Applovin Corp. | 233,55EUR | 08:13 | +0,06 | 629,90 | 228,40 | -55,81 | -56,39 | +543,39 |
| Aptiv PLC | 39,82EUR | 23.10. | +0,64 | 66,12 | 37,90 | -29,58 | -38,14 | -46,15 |
| Arch Capital Group Ltd. | 90,00EUR | 07:30 | -0,16 | 94,32 | 72,16 | +12,26 | +18,53 | +14,65 |
| Archer Daniels Midland Co. | 71,20EUR | 08:05 | +0,03 | 77,66 | 46,90 | +41,35 | +30,47 | +8,21 |
| Ares Management Corp. | 109,25EUR | 23.10. | +0,14 | 153,88 | 83,72 | -20,73 | -14,21 | +58,33 |
| Arista Networks Inc. | 152,60EUR | 08:08 | -0,64 | 195,56 | 99,59 | +33,88 | +14,63 | +237,70 |
| Assurant Inc. | 256,60EUR | 23.10. | +0,08 | 263,00 | 180,00 | +27,03 | +40,99 | +87,30 |
| AT & T Inc. | 18,74EUR | 08:17 | -0,25 | 25,52 | 17,41 | -10,63 | -13,48 | +27,66 |
| Atmos Energy Corp. | 154,50EUR | 23.10. | -0,13 | 166,30 | 136,25 | +9,07 | +2,01 | +52,14 |
| Autodesk Inc. | 223,85EUR | 08:19 | -0,36 | 275,35 | 162,34 | -8,20 | -17,34 | +16,89 |
| Automatic Data Processing Inc. | 274,25EUR | 07:30 | +0,37 | 277,35 | 160,06 | +26,65 | +13,05 | +20,89 |
| AutoZone Inc. | 2.886,00EUR | 23.10. | 3.477,00 | 2.434,00 | +2,92 | -11,80 | +26,25 | |
| Avery Dennison Corp. | 162,60EUR | 23.10. | +0,37 | 167,00 | 132,45 | +6,27 | +2,26 | +1,62 |
| Axon Enterprise Inc. | 373,10EUR | 08:16 | -0,29 | 662,00 | 289,60 | -22,46 | -40,98 | +85,62 |
| Baker Hughes Co. | 49,54EUR | 07:34 | -0,39 | 60,00 | 37,83 | +23,45 | +22,44 | +50,92 |
| Ball Corp. | 57,50EUR | 07:54 | -0,28 | 59,14 | 39,53 | +26,76 | +33,26 | +35,52 |
| Bank of America Corp. | 45,18EUR | 08:06 | +0,38 | 56,50 | 40,07 | -5,19 | +0,29 | +87,47 |
| Baxter International Inc. | 22,86EUR | 23.10. | -0,13 | 25,45 | 13,79 | +36,48 | +15,07 | -26,85 |
| Becton, Dickinson & Co. | 177,75EUR | 23.10. | -0,42 | 180,10 | 121,50 | +7,01 | +11,09 | -27,00 |
| Berkley, W.R. Corp. | 67,18EUR | 23.10. | -0,31 | 68,48 | 54,70 | +13,33 | +3,80 | +58,44 |
| Best Buy Co. Inc. | 89,10EUR | 07:30 | +0,34 | 89,68 | 47,21 | +50,76 | +23,96 | +37,18 |
| Bio-Techne Corp. | 64,60EUR | 23.10. | -0,25 | 65,42 | 37,30 | +26,67 | +13,33 | +7,67 |
| Biogen Idec | 222,35EUR | 07:32 | -0,36 | 227,45 | 120,05 | +47,25 | +71,96 | -6,26 |
| Bk of New York MellonCorp.,The | 130,00EUR | 07:40 | 145,00 | 91,07 | +31,67 | +40,00 | +230,79 | |
| BlackRock Inc. | 994,40EUR | 08:18 | -0,10 | 1.034,50 | 796,10 | +7,35 | +1,48 | +71,74 |
| Blackstone Inc. | 104,90EUR | 08:17 | +0,10 | 142,30 | 88,16 | -22,46 | -21,49 | +17,08 |
| Block Inc. | 67,40EUR | 08:00 | -1,61 | 75,00 | 40,72 | +21,64 | -1,62 | +57,20 |
| Bloom Energy Corp. | 170,00EUR | 08:16 | -1,05 | 308,50 | 64,51 | +102,62 | +79,04 | +1.430,43 |
| Boeing | 169,08EUR | 08:09 | +0,31 | 216,35 | 153,62 | -12,85 | -11,00 | -2,11 |
| Booking Holdings Inc. | 139,90EUR | 08:10 | -0,25 | 188,92 | 127,28 | -22,74 | -21,44 | +30,60 |
| Boston Scientific Corp. | 41,03EUR | 08:01 | +0,41 | 90,80 | 36,38 | -49,35 | -52,95 | -14,94 |
| Bristol-Myers Squibb Co. | 54,69EUR | 07:30 | +0,05 | 61,23 | 36,60 | +19,87 | +45,26 | +2,99 |
| Broadcom | 286,70EUR | 08:19 | +0,16 | 429,60 | 250,55 | -3,19 | -5,68 | +245,21 |
| Broadridge Financial Solutions | 165,30EUR | 07:35 | -0,18 | 200,00 | 117,60 | -12,07 | -16,52 | +0,79 |
| Brown & Brown Inc. | 66,30EUR | 23.10. | +0,34 | 76,82 | 46,40 | -0,87 | -12,76 | +2,09 |
| Bunge Global S.A. | 91,96EUR | 08:08 | -0,74 | 116,40 | 75,10 | +16,55 | +9,87 | -3,08 |
| BXP Inc. | 55,38EUR | 23.10. | -0,65 | 64,44 | 43,43 | -3,49 | -13,58 | +8,67 |
| C.H. Robinson Worldwide Inc. | 124,95EUR | 23.10. | -0,20 | 183,85 | 109,00 | -10,11 | +14,63 | +57,17 |
| Cadence Design Systems Inc. | 280,90EUR | 08:00 | -0,27 | 359,00 | 222,55 | +6,00 | -6,05 | +25,29 |
| Camden Property Trust | 91,50EUR | 23.10. | -1,10 | 104,00 | 84,00 | -1,61 | +1,67 | +5,17 |
| Capital One Financial Corp. | 179,75EUR | 23.10. | -0,92 | 226,00 | 152,00 | -14,40 | -6,38 | +112,72 |
| Cardinal Health Inc. | 223,50EUR | 08:02 | +0,09 | 229,20 | 136,70 | +28,30 | +61,43 | +159,52 |
| Carnival | 23,34EUR | 07:32 | +0,17 | 28,73 | 18,89 | -11,42 | -8,58 | +115,91 |
| Carrier Global Corp. | 50,54EUR | 07:30 | +0,22 | 67,54 | 43,01 | +10,43 | +1,61 | +10,78 |
| Carvana Co. | 52,30EUR | 23.10. | -0,02 | 82,80 | 47,60 | -23,59 | -13,98 | +773,41 |
| Casey's General Stores Inc. | 627,80EUR | 23.10. | +0,13 | 805,80 | 436,00 | +32,45 | +38,28 | |
| Caterpillar | 611,40EUR | 08:11 | -0,39 | 939,80 | 446,00 | +19,65 | +35,72 | +159,07 |
| Cboe Global Markets Inc. | 304,00EUR | 08:20 | +0,60 | 321,20 | 198,70 | +42,79 | +46,58 | +102,67 |
| CBRE Group Inc. | 111,70EUR | 23.10. | -0,46 | 147,00 | 105,00 | -17,87 | -20,21 | +77,30 |
| CDW Corp. | 148,00EUR | 23.10. | +0,03 | 148,00 | 84,18 | +29,82 | +7,36 | -21,28 |
| Cencora Inc. | 299,80EUR | 23.10. | +0,03 | 331,85 | 212,50 | +4,92 | +5,71 | +68,31 |
| Centene Corp. | 63,54EUR | 23.10. | +0,06 | 64,50 | 27,64 | +77,78 | +116,09 | -2,62 |
| CenterPoint Energy Inc. | 36,00EUR | 23.10. | -0,27 | 40,18 | 32,00 | +9,76 | +5,88 | +37,40 |
| CF Industries Holdings Inc. | 107,70EUR | 08:12 | -0,14 | 123,98 | 64,97 | +63,11 | +44,62 | +40,89 |
| Charles River Labs Intl Inc. | 311,00EUR | 07:34 | +0,36 | 311,00 | 126,85 | +81,87 | +82,19 | +79,25 |
| Charles Schwab Corp. | 80,54EUR | 23.10. | -0,37 | 98,34 | 72,02 | -6,02 | -1,30 | +70,64 |
| Charter Communications Inc. | 97,60EUR | 08:20 | +0,23 | 218,65 | 91,09 | -45,30 | -53,58 | -75,95 |
| Chevron | 207,95EUR | 08:15 | -0,60 | 208,85 | 124,60 | +56,71 | +55,37 | +40,54 |
| Chipotle Mexican Grill Inc. | 24,50EUR | 07:49 | 36,25 | 24,25 | -23,60 | -30,81 | -29,84 | |
| Chubb Ltd. | 319,70EUR | 08:03 | -0,16 | 324,90 | 236,00 | +21,10 | +31,02 | +140,38 |
| Church & Dwight Co. Inc. | 94,00EUR | 23.10. | -0,19 | 97,74 | 69,00 | +33,41 | +27,41 | +8,05 |
| Ciena Corp. | 283,20EUR | 08:01 | -0,49 | 558,40 | 147,00 | +35,89 | +83,36 | +620,61 |
| Cigna Group, The | 275,90EUR | 23.10. | +0,11 | 283,10 | 207,80 | +15,51 | +6,07 | -3,80 |
| Cincinnati Financial Corp. | 157,75EUR | 23.10. | +0,13 | 169,65 | 129,45 | +15,53 | +16,94 | +69,81 |
| Cintas Corp. | 199,60EUR | 08:17 | +0,03 | 201,50 | 137,58 | +26,25 | +21,67 | +67,38 |
| Cisco Systems Inc. | 95,10EUR | 08:13 | -0,02 | 112,30 | 60,30 | +46,60 | +56,29 | +90,20 |
| Citigroup Inc. | 107,52EUR | 08:02 | +0,32 | 129,60 | 82,98 | +6,41 | +26,18 | +191,70 |
| Citizens Financial Group Inc. | 58,36EUR | 23.10. | +0,24 | 65,12 | 43,19 | +17,33 | +30,56 | +162,76 |
| Clorox Co., The | 77,60EUR | 07:35 | +0,31 | 109,00 | 70,20 | -9,77 | -22,40 | -32,40 |
| CME Group Inc. | 273,60EUR | 23.10. | 285,00 | 191,16 | +19,14 | +18,39 | +35,85 | |
| CMS Energy Corp. | 62,34EUR | 07:30 | -0,42 | 69,46 | 54,80 | +3,90 | -2,59 | +24,23 |
| Coca-Cola Co., The | 82,99EUR | 08:20 | +0,18 | 84,99 | 57,56 | +40,68 | +38,46 | +57,48 |
| Cognizant Technology Sol.Corp. | 63,32EUR | 07:30 | -0,27 | 75,00 | 32,61 | -8,23 | +8,13 | +2,79 |
| Coherent Corp. | 187,70EUR | 08:11 | -1,51 | 387,50 | 104,00 | +13,76 | +68,34 | +525,67 |
| Coinbase Global Inc. | 143,62EUR | 08:18 | -2,21 | 320,55 | 117,36 | -28,81 | -52,83 | +84,74 |
| Colgate-Palmolive Co. | 84,26EUR | 08:02 | -0,22 | 87,54 | 64,37 | +27,22 | +25,50 | +22,38 |
| Comcast Corp. | 20,23EUR | 08:15 | -0,10 | 27,77 | 18,37 | -19,72 | -19,72 | -50,66 |
| Comfort Systems USA Inc. | 1.030,00EUR | 08:18 | -0,10 | 1.808,00 | 738,00 | +21,03 | +21,39 | +620,28 |
| ConocoPhillips | 133,52EUR | 08:09 | -0,89 | 136,06 | 74,00 | +61,92 | +76,38 | +17,41 |
| Consolidated Edison Inc. | 103,10EUR | 23.10. | -0,53 | 104,45 | 81,20 | +20,39 | +19,66 | +23,77 |
| Constellation Brands Inc. | 123,50EUR | 23.10. | -0,40 | 144,00 | 96,40 | +2,11 | +3,00 | -43,71 |