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. | 136,80EUR | 18:30 | +1,00 | 149,60 | 120,30 | -0,74 | +2,80 | +82,48 |
| Abbott Laboratories | 82,36EUR | 19:06 | -1,08 | 117,58 | 69,62 | -22,21 | -27,49 | -15,96 |
| AbbVie Inc. | 219,30EUR | 18:19 | -0,68 | 228,90 | 158,00 | +12,00 | +35,20 | +77,57 |
| Accenture PLC | 120,70EUR | 18:55 | +0,83 | 253,25 | 103,60 | -45,53 | -52,39 | -56,65 |
| Adobe Systems | 193,18EUR | 19:06 | -0,10 | 325,60 | 165,72 | -32,04 | -39,26 | -56,24 |
| AMD | 482,80EUR | 19:06 | +6,93 | 511,70 | 117,20 | +153,15 | +308,88 | +367,47 |
| AES Corp., The | 12,93EUR | 17:11 | +1,10 | 14,89 | 10,38 | +2,62 | +14,93 | -34,03 |
| AFLAC Inc. | 106,40EUR | 16:58 | +0,33 | 108,00 | 84,00 | +13,29 | +22,30 | +66,25 |
| Agilent Technologies Inc. | 114,65EUR | 17:24 | +2,71 | 138,18 | 94,00 | -2,01 | +10,67 | +6,65 |
| Air Products & Chemicals Inc. | 260,70EUR | 14:45 | -0,27 | 276,10 | 197,40 | +22,51 | +3,86 | -1,59 |
| Airbnb Inc. | 128,82EUR | 18:36 | +2,92 | 131,56 | 96,19 | +13,10 | +10,31 | +8,05 |
| Akamai Technologies Inc. | 113,52EUR | 19:04 | +2,59 | 141,56 | 60,41 | +55,51 | +64,88 | +38,62 |
| Albemarle Corp. | 112,80EUR | 17:55 | -1,06 | 187,05 | 56,12 | -8,38 | +86,14 | -47,87 |
| Alexandria Real Est. Equ. Inc. | 42,29EUR | 08.07. | +2,15 | 74,78 | 33,69 | +0,91 | -35,44 | -60,64 |
| Align Technology Inc. | 154,00EUR | 08.07. | +2,96 | 180,60 | 104,90 | +15,75 | -8,96 | -48,91 |
| Allegion PLC | 123,75EUR | 08.07. | -0,51 | 156,00 | 109,30 | -8,33 | -2,56 | +14,58 |
| Alliant Energy Corp. | 67,60EUR | 08.07. | -0,29 | 69,37 | 52,50 | +21,80 | +28,76 | +37,96 |
| Allstate Corp., The | 220,40EUR | 13:31 | -0,55 | 224,40 | 161,00 | +25,58 | +33,74 | +120,40 |
| Alphabet Inc. | 308,25EUR | 19:05 | -1,85 | 346,95 | 150,42 | +14,57 | +103,25 | +181,15 |
| Alphabet Inc. | 310,80EUR | 19:04 | -1,89 | 350,75 | 149,40 | +15,54 | +106,07 | +185,40 |
| Altria Group Inc. | 63,30EUR | 19:05 | -0,60 | 65,12 | 46,55 | +29,58 | +28,66 | +50,93 |
| Amazon.com Inc. | 212,55EUR | 19:06 | -0,23 | 238,05 | 165,88 | +9,92 | +11,92 | +79,61 |
| AMCOR PLC | 37,60EUR | 18:41 | +2,19 | 43,33 | 7,62 | +4,93 | -9,94 | |
| Ameren Corp. | 98,12EUR | 13:34 | -0,43 | 103,50 | 80,50 | +14,76 | +21,89 | +29,11 |
| American Electric Power Co.Inc | 118,70EUR | 15:40 | -0,98 | 123,94 | 89,00 | +19,90 | +33,37 | +53,84 |
| American Expres | 304,30EUR | 19:01 | +3,30 | 331,60 | 249,55 | -4,29 | +12,06 | +96,45 |
| American International Grp Inc | 69,96EUR | 16:40 | +0,09 | 73,84 | 60,57 | -2,36 | -1,38 | +32,00 |
| American Tower Corp. | 144,40EUR | 18:30 | -0,07 | 199,38 | 140,30 | -3,36 | -23,62 | -18,92 |
| American Water Works Co. Inc. | 113,80EUR | 18:41 | -1,13 | 127,40 | 102,05 | +1,74 | -6,14 | -11,65 |
| Ameriprise Financial Inc. | 441,40EUR | 08.07. | +2,78 | 468,00 | 366,50 | +6,28 | -3,92 | +45,29 |
| AMETEK Inc. | 205,00EUR | 18:15 | +1,44 | 215,50 | 148,98 | +15,99 | +31,97 | +43,36 |
| Amgen | 317,50EUR | 18:05 | -1,37 | 333,30 | 228,95 | +13,70 | +25,07 | +58,99 |
| Amphenol Corp. | 143,00EUR | 18:49 | +3,20 | 156,26 | 81,10 | +20,68 | +70,02 | +273,27 |
| Analog Devices Inc. | 346,00EUR | 18:34 | +2,75 | 388,50 | 186,04 | +47,64 | +67,15 | +105,10 |
| AON PLC | 315,00EUR | 08.07. | -0,96 | 323,00 | 259,80 | +5,88 | +4,48 | +2,27 |
| APA Corp. | 29,40EUR | 18:37 | -2,88 | 40,00 | 15,44 | +35,74 | +68,92 | -8,46 |
| Apollo Global Management(New.) | 104,05EUR | 14:50 | +2,04 | 135,90 | 86,60 | -15,71 | -16,32 | +49,45 |
| Apple | 275,45EUR | 19:04 | +0,46 | 276,00 | 174,36 | +19,22 | +52,82 | +58,38 |
| Applied Materia | 533,90EUR | 18:56 | +6,55 | 647,80 | 132,46 | +132,18 | +219,47 | +318,88 |
| Applovin Corp. | 450,35EUR | 19:07 | -0,90 | 629,90 | 283,65 | -14,79 | +48,58 | +1.788,26 |
| Aptiv PLC | 50,90EUR | 08.07. | +3,86 | 66,12 | 48,28 | -9,99 | -3,29 | -40,16 |
| Arch Capital Group Ltd. | 89,92EUR | 08.07. | -0,68 | 91,50 | 72,16 | +12,16 | +16,78 | +32,24 |
| Archer Daniels Midland Co. | 70,00EUR | 18:45 | -0,43 | 73,40 | 43,51 | +38,97 | +51,98 | -1,69 |
| Ares Management Corp. | 103,60EUR | 13:10 | +3,21 | 165,04 | 83,72 | -24,83 | -31,72 | +50,14 |
| Arista Networks Inc. | 161,16EUR | 19:03 | +1,95 | 165,56 | 88,01 | +41,39 | +77,24 | +344,73 |
| Assurant Inc. | 247,20EUR | 08.07. | +0,16 | 248,40 | 159,00 | +22,38 | +49,82 | +114,96 |
| AT & T Inc. | 18,28EUR | 19:03 | -0,96 | 25,52 | 17,41 | -12,84 | -23,84 | +28,36 |
| Atmos Energy Corp. | 156,80EUR | 08.07. | -0,91 | 166,30 | 130,85 | +10,70 | +19,88 | +46,13 |
| Autodesk Inc. | 182,28EUR | 18:33 | +0,76 | 279,70 | 162,34 | -25,25 | -30,12 | -1,41 |
| Automatic Data Processing Inc. | 209,85EUR | 18:34 | -0,95 | 275,95 | 160,06 | -3,09 | -20,16 | +4,92 |
| AutoZone Inc. | 2.650,00EUR | 17:55 | -0,97 | 3.750,00 | 2.512,00 | -5,49 | -16,54 | +16,95 |
| Avalonbay Communities Inc. | 170,15EUR | 08.07. | +0,64 | 176,88 | 138,86 | +10,49 | -0,76 | -3,43 |
| Avery Dennison Corp. | 142,25EUR | 08.07. | +2,45 | 167,00 | 132,45 | -7,03 | -7,03 | -8,81 |
| Axon Enterprise Inc. | 510,20EUR | 18:30 | -2,67 | 765,60 | 289,60 | +6,03 | -25,71 | +199,06 |
| Baker Hughes Co. | 50,09EUR | 17:22 | -0,74 | 60,00 | 32,93 | +24,82 | +49,28 | +65,97 |
| Ball Corp. | 53,06EUR | 08.07. | +1,94 | 57,66 | 39,53 | +16,98 | +6,27 | +2,04 |
| Bank of America Corp. | 51,81EUR | 18:36 | +1,91 | 53,16 | 38,42 | +8,72 | +29,53 | +99,27 |
| Baxter International Inc. | 19,39EUR | 07:33 | +1,41 | 25,71 | 13,79 | +15,76 | -23,96 | -53,72 |
| Becton, Dickinson & Co. | 131,95EUR | 16:31 | -0,08 | 180,10 | 121,50 | -20,56 | -11,86 | -43,85 |
| Berkley, W.R. Corp. | 62,86EUR | 09:30 | +0,80 | 68,42 | 54,70 | +6,04 | +5,43 | +71,94 |
| Best Buy Co. Inc. | 69,88EUR | 18:28 | +3,03 | 73,17 | 47,21 | +18,24 | +13,04 | -4,34 |
| Bio-Techne Corp. | 61,30EUR | 08.07. | +0,75 | 64,00 | 37,30 | +20,20 | +35,62 | -17,16 |
| Biogen Idec | 173,64EUR | 17:48 | -0,31 | 192,50 | 103,55 | +14,99 | +51,65 | -31,26 |
| BlackRock Inc. | 891,80EUR | 19:04 | +2,87 | 1.048,40 | 796,10 | -3,72 | -3,80 | +42,37 |
| Blackstone Inc. | 105,75EUR | 16:01 | +3,63 | 162,50 | 88,16 | -21,83 | -21,76 | +25,00 |
| Block Inc. | 67,65EUR | 18:28 | +0,97 | 72,48 | 40,72 | +22,09 | +15,23 | +10,02 |
| Boeing | 195,30EUR | 18:47 | -0,21 | 216,35 | 153,62 | +0,67 | +1,13 | +0,77 |
| Booking Holdings Inc. | 152,60EUR | 18:50 | +0,03 | 198,96 | 127,28 | -15,73 | -21,16 | +58,63 |
| Boston Scientific Corp. | 39,16EUR | 18:57 | +0,39 | 93,80 | 37,08 | -51,65 | -55,30 | -17,82 |
| Bristol-Myers Squibb Co. | 50,44EUR | 18:21 | +0,28 | 53,71 | 36,20 | +10,55 | +24,28 | -11,82 |
| Broadcom | 352,35EUR | 19:08 | +3,92 | 429,60 | 230,90 | +18,98 | +48,64 | +356,89 |
| Broadridge Financial Solutions | 128,00EUR | 15:31 | +0,08 | 232,00 | 117,60 | -31,91 | -37,25 | -15,23 |
| Brown & Brown Inc. | 59,34EUR | 15:32 | -1,14 | 92,76 | 46,40 | -11,27 | -35,42 | -4,20 |
| Builders Firstsource Inc. | 66,02EUR | 18:18 | +1,98 | 128,15 | 58,00 | -27,00 | -42,04 | -46,15 |
| Bunge Global S.A. | 100,80EUR | 18:22 | -0,05 | 116,40 | 62,44 | +27,76 | +56,42 | +9,64 |
| BXP Inc. | 58,34EUR | 11:00 | +0,96 | 66,22 | 43,43 | +1,67 | +0,14 | +6,81 |
| C.H. Robinson Worldwide Inc. | 166,10EUR | 08.07. | +2,14 | 177,00 | 82,50 | +19,50 | +97,74 | +88,75 |
| Cadence Design Systems Inc. | 333,65EUR | 18:53 | +2,50 | 359,00 | 222,55 | +25,91 | +21,06 | +60,41 |
| Camden Property Trust | 101,00EUR | 08.07. | 104,00 | 84,00 | +8,60 | +4,66 | +2,54 | |
| Capital One Financial Corp. | 169,40EUR | 14:28 | +4,33 | 226,00 | 152,00 | -19,33 | -9,41 | +71,11 |
| Cardinal Health Inc. | 205,70EUR | 18:30 | -1,31 | 212,20 | 118,65 | +18,08 | +48,52 | +139,30 |
| Carnival | 23,45EUR | 19:00 | +4,73 | 28,73 | 20,28 | -11,01 | -4,67 | +35,31 |
| Carrier Global Corp. | 59,24EUR | 17:10 | +2,37 | 69,86 | 43,01 | +29,44 | -8,16 | +31,53 |
| Carvana Co. | 58,60EUR | 18:16 | +2,04 | 82,80 | 47,60 | -14,39 | -1,51 | +995,74 |
| Casey's General Stores Inc. | 723,40EUR | 17:42 | -2,51 | 805,80 | 416,00 | +52,62 | +64,41 | |
| Caterpillar | 833,80EUR | 19:06 | +0,68 | 939,80 | 340,50 | +63,17 | +142,74 | +272,23 |
| Cboe Global Markets Inc. | 231,40EUR | 15:54 | +0,78 | 321,20 | 196,70 | +8,69 | +16,69 | +83,65 |
| CBRE Group Inc. | 122,15EUR | 08.07. | +1,27 | 147,00 | 105,00 | -10,18 | +0,12 | +62,87 |
| CDW Corp. | 121,90EUR | 16:41 | +2,38 | 158,45 | 84,18 | +6,93 | -19,56 | -27,01 |
| Cencora Inc. | 272,30EUR | 11:12 | -2,89 | 331,85 | 212,50 | -4,71 | +6,70 | +54,65 |
| Centene Corp. | 58,74EUR | 14:59 | +0,03 | 60,38 | 19,37 | +64,35 | +108,85 | -4,02 |
| CenterPoint Energy Inc. | 39,01EUR | 08.07. | -0,03 | 40,18 | 30,60 | +18,93 | +27,48 | +43,42 |
| CF Industries Holdings Inc. | 100,65EUR | 18:54 | -1,62 | 123,98 | 64,97 | +52,43 | +19,62 | +56,53 |
| Charles River Labs Intl Inc. | 200,00EUR | 15:53 | +3,52 | 206,00 | 124,90 | +16,96 | +48,42 | +4,60 |
| Charles Schwab Corp. | 89,70EUR | 17:21 | +1,01 | 91,00 | 72,02 | +4,67 | +13,65 | +72,17 |
| Charter Communications Inc. | 117,64EUR | 18:53 | +1,12 | 345,45 | 109,00 | -34,07 | -65,71 | -65,50 |
| Chevron | 152,44EUR | 18:49 | -1,01 | 187,32 | 124,60 | +14,88 | +16,65 | +7,82 |
| Chipotle Mexican Grill Inc. | 29,85EUR | 16:43 | +3,44 | 48,75 | 24,25 | -6,92 | -36,78 | -21,70 |
| Chubb Ltd. | 307,10EUR | 18:34 | -1,07 | 321,10 | 224,00 | +16,33 | +29,03 | +130,90 |
| Church & Dwight Co. Inc. | 83,46EUR | 17:17 | -0,33 | 90,16 | 69,00 | +18,45 | -0,52 | -7,16 |
| Ciena Corp. | 407,10EUR | 18:58 | +5,90 | 558,40 | 66,30 | +95,35 | +509,07 | +930,63 |
| Cigna Group, The | 258,00EUR | 16:26 | +1,11 | 269,05 | 207,80 | +8,02 | -2,18 | +1,34 |
| Cincinnati Financial Corp. | 164,15EUR | 08.07. | -2,27 | 169,65 | 124,85 | +20,21 | +30,85 | +83,61 |
| Cintas Corp. | 155,42EUR | 18:54 | -1,17 | 196,65 | 137,58 | -1,70 | -15,65 | +41,32 |
| Cisco Systems Inc. | 102,90EUR | 19:06 | +3,51 | 112,30 | 56,03 | +58,62 | +74,05 | +120,15 |
| Citigroup Inc. | 121,38EUR | 17:29 | +1,57 | 129,60 | 72,75 | +20,13 | +65,75 | +189,28 |
| Citizens Financial Group Inc. | 60,38EUR | 15:21 | +2,52 | 63,28 | 39,88 | +21,39 | +47,77 | +155,52 |
| Clorox Co., The | 82,24EUR | 18:36 | +0,10 | 114,00 | 72,60 | -4,37 | -23,85 | -43,90 |
| CME Group Inc. | 207,70EUR | 18:52 | -1,77 | 285,00 | 191,16 | -9,56 | -11,32 | +23,43 |
| CMS Energy Corp. | 66,96EUR | 08.07. | -1,21 | 69,46 | 59,00 | +11,60 | +13,49 | +22,41 |
| Coca-Cola Co., The | 72,29EUR | 19:07 | -0,76 | 74,94 | 55,65 | +22,55 | +21,80 | +32,62 |
| Cognizant Technology Sol.Corp. | 37,84EUR | 18:12 | +2,57 | 75,00 | 32,61 | -45,16 | -44,42 | -36,04 |
| Coherent Corp. | 290,50EUR | 19:03 | +4,71 | 387,50 | 72,20 | +76,06 | +272,44 | +512,87 |
| Coinbase Global Inc. | 139,40EUR | 18:47 | +0,03 | 381,25 | 117,36 | -30,90 | -56,25 | +94,31 |
| Colgate-Palmolive Co. | 80,10EUR | 18:06 | -1,23 | 84,77 | 64,37 | +20,94 | +2,48 | +16,09 |
| Comcast Corp. | 20,22EUR | 18:10 | -0,42 | 30,84 | 19,36 | -19,78 | -33,17 | -46,91 |
| Comfort Systems USA Inc. | 1.561,00EUR | 18:49 | +6,48 | 1.808,00 | 440,40 | +83,43 | +242,78 | +969,18 |
| ConocoPhillips | 94,75EUR | 17:50 | -2,08 | 118,98 | 73,16 | +14,90 | +17,11 | +0,01 |
| Consolidated Edison Inc. | 97,02EUR | 15:43 | -0,96 | 101,35 | 80,44 | +13,29 | +13,24 | +15,23 |
| Constellation Brands Inc. | 113,50EUR | 17:09 | +0,44 | 153,30 | 109,45 | -6,16 | -21,37 | -51,12 |