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. | 139,00EUR | 09:12 | -0,75 | 149,60 | 120,30 | +0,86 | +6,61 | +79,21 |
| Abbott Laboratories | 83,48EUR | 09:02 | -1,54 | 117,58 | 69,62 | -21,16 | -26,84 | -16,52 |
| AbbVie Inc. | 228,60EUR | 08:47 | +0,04 | 228,70 | 158,00 | +16,75 | +41,46 | +85,10 |
| Accenture PLC | 119,50EUR | 09:12 | -0,63 | 263,00 | 103,60 | -46,07 | -53,26 | -57,76 |
| Adobe Systems | 191,12EUR | 09:11 | -0,62 | 330,55 | 165,72 | -32,76 | -40,41 | -57,37 |
| AMD | 464,95EUR | 09:12 | +2,28 | 511,70 | 113,92 | +143,79 | +296,72 | +344,76 |
| AES Corp., The | 12,67EUR | 07:30 | -0,35 | 14,89 | 9,41 | +0,56 | +32,96 | -33,18 |
| AFLAC Inc. | 105,75EUR | 02.07. | -0,09 | 106,25 | 84,00 | +12,60 | +20,36 | +65,23 |
| Agilent Technologies Inc. | 116,55EUR | 02.07. | +0,13 | 138,18 | 94,00 | -0,38 | +14,02 | +6,29 |
| Air Products & Chemicals Inc. | 275,90EUR | 08:17 | 276,10 | 197,40 | +29,65 | +12,25 | +0,33 | |
| Airbnb Inc. | 129,14EUR | 09:07 | -0,42 | 131,42 | 96,19 | +13,38 | +12,63 | +9,78 |
| Akamai Technologies Inc. | 98,54EUR | 07:43 | -0,18 | 141,56 | 60,41 | +34,99 | +45,62 | +20,26 |
| Albemarle Corp. | 119,45EUR | 08:58 | -2,62 | 187,05 | 54,81 | -2,98 | +107,16 | -41,65 |
| Alexandria Real Est. Equ. Inc. | 46,00EUR | 02.07. | +0,22 | 74,78 | 33,69 | +9,76 | -28,50 | -55,32 |
| Align Technology Inc. | 161,90EUR | 07:50 | -0,37 | 180,60 | 104,90 | +21,68 | -1,61 | -50,18 |
| Allegion PLC | 122,00EUR | 02.07. | -0,25 | 156,00 | 109,30 | -9,63 | -2,40 | +10,91 |
| Alliant Energy Corp. | 67,84EUR | 02.07. | -0,51 | 67,84 | 51,50 | +22,23 | +31,73 | +37,89 |
| Allstate Corp., The | 216,10EUR | 02.07. | +0,09 | 216,10 | 161,00 | +23,13 | +26,56 | +118,28 |
| Alphabet Inc. | 310,30EUR | 09:07 | -0,13 | 346,95 | 148,64 | +15,33 | +103,82 | +180,05 |
| Alphabet Inc. | 313,75EUR | 09:13 | -0,05 | 350,75 | 147,70 | +16,64 | +107,37 | +185,75 |
| Altria Group Inc. | 63,74EUR | 08:55 | -0,50 | 65,12 | 46,55 | +30,48 | +27,38 | +53,18 |
| Amazon.com Inc. | 212,45EUR | 09:10 | -0,19 | 238,05 | 165,88 | +9,87 | +14,01 | +77,84 |
| AMCOR PLC | 39,00EUR | 08:09 | -0,51 | 43,33 | 7,62 | +8,83 | -5,21 | |
| Ameren Corp. | 99,80EUR | 02.07. | +0,06 | 103,50 | 80,50 | +16,73 | +23,98 | +33,96 |
| American Electric Power Co.Inc | 119,76EUR | 08:05 | -0,91 | 122,98 | 87,60 | +20,97 | +36,40 | +56,06 |
| American Expres | 309,10EUR | 08:00 | -0,88 | 331,60 | 249,55 | -2,78 | +11,77 | +93,19 |
| American International Grp Inc | 67,54EUR | 02.07. | -0,20 | 73,84 | 60,57 | -5,74 | -3,64 | +27,67 |
| American Tower Corp. | 145,45EUR | 02.07. | +0,07 | 199,38 | 141,90 | -2,66 | -23,92 | -17,19 |
| American Water Works Co. Inc. | 119,15EUR | 09:10 | -0,38 | 127,40 | 102,05 | +6,53 | -0,79 | -8,63 |
| Ameriprise Financial Inc. | 424,20EUR | 02.07. | +0,09 | 468,00 | 366,50 | +2,14 | -7,58 | +39,40 |
| AMETEK Inc. | 206,80EUR | 08:51 | -0,20 | 215,50 | 148,98 | +17,01 | +33,42 | +38,79 |
| Amgen | 326,55EUR | 09:00 | -1,50 | 333,30 | 228,95 | +16,94 | +29,69 | +60,23 |
| Amphenol Corp. | 144,64EUR | 08:56 | +0,06 | 156,26 | 81,10 | +22,06 | +73,68 | +270,30 |
| Analog Devices Inc. | 335,15EUR | 08:57 | +0,06 | 388,50 | 186,04 | +43,01 | +61,28 | +87,50 |
| AON PLC | 312,20EUR | 02.07. | -0,19 | 323,00 | 259,80 | +4,94 | +4,66 | +2,70 |
| APA Corp. | 28,15EUR | 02.07. | +0,22 | 40,00 | 15,44 | +29,97 | +70,47 | -10,93 |
| Apollo Global Management(New.) | 104,40EUR | 02.07. | +0,19 | 135,90 | 86,60 | -15,43 | -13,22 | +49,83 |
| Apple | 268,00EUR | 09:13 | -0,59 | 274,85 | 174,36 | +15,99 | +48,89 | +50,75 |
| Applied Materia | 546,10EUR | 09:11 | +3,84 | 647,80 | 132,46 | +137,49 | +235,77 | +308,09 |
| Applovin Corp. | 467,45EUR | 09:02 | +0,97 | 629,90 | 277,05 | -11,55 | +64,13 | +1.855,86 |
| Aptiv PLC | 52,32EUR | 02.07. | +0,55 | 66,12 | 48,28 | -7,47 | -1,41 | -35,65 |
| Arch Capital Group Ltd. | 89,00EUR | 02.07. | +0,14 | 89,00 | 72,16 | +11,01 | +14,45 | +28,99 |
| Archer Daniels Midland Co. | 66,92EUR | 02.07. | 73,40 | 43,51 | +32,86 | +41,69 | -3,01 | |
| Ares Management Corp. | 102,80EUR | 09:04 | +0,15 | 165,04 | 83,72 | -25,41 | -30,49 | +48,99 |
| Arista Networks Inc. | 141,28EUR | 09:07 | +0,62 | 154,66 | 85,24 | +23,95 | +64,95 | +279,28 |
| Assurant Inc. | 241,40EUR | 02.07. | +0,08 | 241,40 | 159,00 | +19,50 | +48,10 | +113,63 |
| AT & T Inc. | 17,99EUR | 09:15 | +0,04 | 25,52 | 17,86 | -14,22 | -25,05 | +23,12 |
| Atmos Energy Corp. | 153,70EUR | 02.07. | -0,10 | 166,30 | 128,00 | +8,51 | +19,61 | +46,31 |
| Autodesk Inc. | 184,80EUR | 08:25 | +0,10 | 279,70 | 162,34 | -24,22 | -29,73 | -1,46 |
| Automatic Data Processing Inc. | 211,20EUR | 09:05 | -0,24 | 275,95 | 160,06 | -2,47 | -18,12 | +4,92 |
| AutoZone Inc. | 2.764,00EUR | 02.07. | +0,22 | 3.750,00 | 2.512,00 | -1,43 | -12,37 | +20,70 |
| Avalonbay Communities Inc. | 168,75EUR | 02.07. | -0,15 | 176,88 | 138,86 | +9,58 | -2,01 | -0,38 |
| Avery Dennison Corp. | 141,60EUR | 02.07. | +0,42 | 167,00 | 132,45 | -7,45 | -7,45 | -6,23 |
| Axon Enterprise Inc. | 520,20EUR | 09:12 | -0,15 | 765,60 | 289,60 | +8,10 | -20,82 | +190,61 |
| Baker Hughes Co. | 46,52EUR | 08:20 | -0,23 | 60,00 | 32,93 | +15,91 | +38,44 | +59,33 |
| Ball Corp. | 55,06EUR | 08:35 | -0,33 | 57,66 | 39,53 | +21,38 | +12,60 | +3,93 |
| Bank of America Corp. | 51,32EUR | 09:01 | +0,04 | 52,03 | 38,42 | +7,69 | +24,97 | +93,66 |
| Baxter International Inc. | 19,59EUR | 02.07. | +0,56 | 26,57 | 13,79 | +16,93 | -26,50 | -53,09 |
| Becton, Dickinson & Co. | 136,90EUR | 02.07. | 180,10 | 121,50 | -17,58 | -9,37 | -43,43 | |
| Berkley, W.R. Corp. | 62,32EUR | 02.07. | -0,38 | 68,42 | 54,70 | +5,13 | +4,14 | +72,86 |
| Best Buy Co. Inc. | 67,58EUR | 02.07. | +0,03 | 73,17 | 47,21 | +14,35 | +12,82 | -10,31 |
| Bio-Techne Corp. | 61,62EUR | 02.07. | +0,72 | 64,00 | 37,30 | +20,82 | +40,68 | -11,97 |
| Biogen Idec | 188,58EUR | 02.07. | +0,34 | 192,50 | 103,55 | +24,89 | +65,71 | -27,41 |
| BlackRock Inc. | 860,00EUR | 09:08 | -1,08 | 1.048,40 | 796,10 | -7,16 | -4,97 | +35,95 |
| Blackstone Inc. | 107,00EUR | 08:07 | +0,09 | 162,50 | 88,16 | -20,90 | -17,04 | +25,00 |
| Block Inc. | 68,30EUR | 09:12 | -0,80 | 72,48 | 40,72 | +23,26 | +16,45 | +11,73 |
| Boeing | 198,42EUR | 08:52 | +0,38 | 216,35 | 153,62 | +2,28 | +10,85 | +2,59 |
| Booking Holdings Inc. | 163,30EUR | 09:11 | +0,68 | 199,24 | 127,28 | -9,82 | -15,12 | +65,22 |
| Boston Scientific Corp. | 39,50EUR | 09:10 | +0,32 | 93,80 | 37,08 | -51,24 | -55,02 | -20,68 |
| Bristol-Myers Squibb Co. | 50,34EUR | 09:08 | -0,55 | 53,71 | 36,20 | +10,33 | +24,77 | -14,24 |
| Broadcom | 317,95EUR | 09:11 | +1,15 | 429,60 | 227,05 | +7,36 | +39,15 | +300,09 |
| Broadridge Financial Solutions | 126,70EUR | 02.07. | +0,64 | 232,00 | 117,60 | -32,61 | -36,65 | -16,09 |
| Brown & Brown Inc. | 61,02EUR | 08:04 | -0,07 | 92,76 | 46,40 | -8,76 | -33,60 | -3,27 |
| Builders Firstsource Inc. | 72,94EUR | 02.07. | -0,11 | 128,15 | 58,00 | -19,35 | -32,74 | -41,83 |
| Bunge Global S.A. | 92,94EUR | 02.07. | +0,04 | 116,40 | 62,44 | +17,79 | +34,50 | +6,93 |
| BXP Inc. | 59,84EUR | 02.07. | -0,17 | 66,22 | 43,43 | +4,29 | +3,39 | +11,85 |
| C.H. Robinson Worldwide Inc. | 165,00EUR | 02.07. | 177,00 | 82,50 | +18,71 | +96,43 | +91,86 | |
| Cadence Design Systems Inc. | 330,50EUR | 09:04 | +0,91 | 359,00 | 222,55 | +24,72 | +25,76 | +53,44 |
| Camden Property Trust | 102,00EUR | 02.07. | 102,00 | 84,00 | +9,68 | +7,37 | +3,55 | |
| Capital One Financial Corp. | 181,70EUR | 02.07. | -0,89 | 226,00 | 152,00 | -13,48 | -2,31 | +81,70 |
| Cardinal Health Inc. | 208,40EUR | 02.07. | +0,34 | 210,80 | 118,65 | +19,63 | +51,67 | +139,82 |
| Carnival | 24,41EUR | 09:00 | +0,29 | 28,73 | 20,28 | -7,36 | -2,94 | +41,67 |
| Carrier Global Corp. | 61,62EUR | 09:10 | +0,30 | 69,86 | 43,01 | +34,64 | -3,51 | +34,60 |
| Carvana Co. | 60,27EUR | 09:02 | -0,55 | 82,80 | 47,60 | -11,95 | +3,52 | +1.167,24 |
| Casey's General Stores Inc. | 702,60EUR | 02.07. | +0,12 | 805,80 | 416,00 | +48,23 | +63,40 | |
| Caterpillar | 851,00EUR | 09:02 | +2,50 | 939,80 | 331,50 | +66,54 | +152,15 | +278,22 |
| Cboe Global Markets Inc. | 220,20EUR | 02.07. | 321,20 | 195,90 | +3,43 | +11,41 | +74,76 | |
| CBRE Group Inc. | 119,10EUR | 02.07. | -0,20 | 147,00 | 105,00 | -12,43 | -0,75 | +72,61 |
| CDW Corp. | 125,40EUR | 02.07. | +0,56 | 158,45 | 84,18 | +10,00 | -18,62 | -24,91 |
| Cencora Inc. | 254,90EUR | 02.07. | -0,15 | 331,85 | 212,50 | -10,80 | +3,72 | +44,57 |
| Centene Corp. | 59,18EUR | 08:26 | +0,10 | 60,00 | 19,37 | +65,58 | +105,88 | -4,78 |
| CenterPoint Energy Inc. | 38,90EUR | 02.07. | 40,18 | 30,40 | +18,60 | +27,96 | +48,47 | |
| CF Industries Holdings Inc. | 97,26EUR | 08:00 | +0,06 | 123,98 | 64,97 | +47,30 | +22,42 | +50,09 |
| Charles River Labs Intl Inc. | 200,00EUR | 02.07. | +0,30 | 206,00 | 124,90 | +16,96 | +51,92 | +2,96 |
| Charles Schwab Corp. | 84,82EUR | 02.07. | -0,12 | 91,00 | 72,02 | -1,03 | +9,25 | +63,43 |
| Charter Communications Inc. | 122,20EUR | 09:07 | +1,10 | 354,75 | 109,00 | -31,51 | -65,08 | -63,76 |
| Chevron | 148,32EUR | 09:00 | -1,24 | 187,32 | 123,50 | +11,77 | +18,50 | +2,66 |
| Chipotle Mexican Grill Inc. | 30,90EUR | 02.07. | 49,10 | 24,25 | -3,65 | -35,63 | -20,65 | |
| Chubb Ltd. | 315,00EUR | 02.07. | +0,22 | 315,00 | 224,00 | +19,32 | +32,35 | +136,84 |
| Church & Dwight Co. Inc. | 85,98EUR | 02.07. | +0,33 | 90,16 | 69,00 | +22,03 | +3,94 | -6,44 |
| Ciena Corp. | 375,40EUR | 09:03 | +0,79 | 558,40 | 65,00 | +80,13 | +459,30 | +862,56 |
| Cigna Group, The | 244,00EUR | 02.07. | +0,36 | 274,15 | 207,80 | +2,16 | -11,16 | -5,10 |
| Cincinnati Financial Corp. | 166,35EUR | 02.07. | +0,36 | 166,35 | 124,75 | +21,82 | +31,29 | +85,66 |
| Cintas Corp. | 158,36EUR | 02.07. | -0,06 | 196,65 | 137,58 | +0,16 | -14,00 | +39,00 |
| Cisco Systems Inc. | 98,34EUR | 09:13 | -0,18 | 112,30 | 56,03 | +51,60 | +69,61 | +107,53 |
| Citigroup Inc. | 122,88EUR | 08:06 | +0,26 | 129,60 | 72,00 | +21,62 | +67,64 | +189,67 |
| Citizens Financial Group Inc. | 61,26EUR | 02.07. | +0,45 | 62,10 | 39,88 | +23,16 | +56,90 | +156,96 |
| Clorox Co., The | 85,24EUR | 08:23 | +0,05 | 114,00 | 72,60 | -0,88 | -19,58 | -41,70 |
| CME Group Inc. | 211,00EUR | 09:09 | +1,97 | 285,00 | 191,16 | -8,12 | -9,29 | +24,47 |
| CMS Energy Corp. | 66,78EUR | 02.07. | +0,24 | 69,46 | 59,00 | +11,30 | +12,24 | +23,12 |
| Coca-Cola Co., The | 72,83EUR | 09:13 | -0,65 | 73,30 | 55,65 | +23,46 | +21,16 | +31,82 |
| Cognizant Technology Sol.Corp. | 36,79EUR | 02.07. | +1,08 | 75,00 | 32,61 | -46,69 | -46,41 | -38,74 |
| Coherent Corp. | 305,00EUR | 09:12 | +4,79 | 387,50 | 72,20 | +84,85 | +313,28 | +557,33 |
| Coinbase Global Inc. | 145,50EUR | 09:10 | +0,69 | 381,25 | 117,36 | -27,88 | -51,52 | +122,10 |
| Colgate-Palmolive Co. | 83,10EUR | 09:10 | +0,22 | 84,77 | 64,37 | +25,47 | +6,51 | +17,29 |
| Comcast Corp. | 20,95EUR | 08:35 | -1,25 | 31,10 | 19,36 | -16,88 | -31,33 | -45,20 |
| Comfort Systems USA Inc. | 1.526,00EUR | 09:13 | +0,79 | 1.808,00 | 440,40 | +79,32 | +243,38 | +903,95 |
| ConocoPhillips | 91,37EUR | 02.07. | -0,20 | 118,98 | 73,16 | +10,81 | +14,54 | -4,08 |
| Consolidated Edison Inc. | 100,65EUR | 08:31 | -0,30 | 101,35 | 80,44 | +17,53 | +18,83 | +22,74 |
| Constellation Brands Inc. | 120,00EUR | 08:32 | 153,30 | 109,45 | -0,79 | -18,37 | -46,67 |