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. | 134,18EUR | 19:56 | +3,05 | 149,60 | 102,46 | -2,64 | -1,28 | +62,22 |
| Abbott Laboratories | 95,50EUR | 18:18 | -1,22 | 126,86 | 88,36 | -9,80 | -24,86 | +5,06 |
| AbbVie Inc. | 195,40EUR | 20:19 | -0,31 | 208,50 | 147,40 | -0,20 | -2,54 | +39,05 |
| Accenture PLC | 173,82EUR | 20:10 | -3,41 | 309,20 | 160,16 | -21,56 | -43,87 | -26,89 |
| Adobe Systems | 236,45EUR | 20:13 | -2,41 | 414,00 | 207,65 | -16,82 | -41,39 | -23,48 |
| AMD | 176,08EUR | 20:19 | +1,40 | 229,45 | 67,99 | -7,68 | +96,65 | +126,82 |
| AES Corp., The | 12,20EUR | 19:45 | +0,59 | 14,89 | 8,42 | -3,16 | +12,79 | -44,59 |
| AFLAC Inc. | 94,72EUR | 15:45 | +0,65 | 104,40 | 84,00 | +0,85 | -3,82 | +57,34 |
| Agilent Technologies Inc. | 100,46EUR | 12:34 | -0,54 | 138,18 | 87,19 | -14,14 | -11,11 | -20,80 |
| Air Products & Chemicals Inc. | 237,50EUR | 19:31 | +0,72 | 281,70 | 197,40 | +11,61 | -16,70 | -10,04 |
| Airbnb Inc. | 114,34EUR | 20:15 | -0,63 | 125,88 | 91,21 | +0,39 | -3,51 | +2,82 |
| Akamai Technologies Inc. | 90,94EUR | 18:02 | +3,90 | 95,02 | 60,01 | +24,58 | +16,86 | +34,23 |
| Albemarle Corp. | 145,04EUR | 20:12 | +0,92 | 174,58 | 44,77 | +17,80 | +106,35 | -31,58 |
| Alexandria Real Est. Equ. Inc. | 43,97EUR | 16:20 | +0,09 | 94,38 | 38,03 | +4,92 | -53,26 | -63,05 |
| Align Technology Inc. | 146,85EUR | 19:37 | -1,66 | 180,60 | 104,90 | +10,37 | -2,49 | -49,58 |
| Allegion PLC | 126,00EUR | 09.03. | 156,00 | 105,00 | -6,67 | +2,44 | +16,67 | |
| Alliant Energy Corp. | 62,00EUR | 09.03. | -0,81 | 62,50 | 50,50 | +11,71 | +5,08 | +27,05 |
| Allstate Corp., The | 180,10EUR | 10:45 | +0,42 | 195,70 | 161,00 | +2,62 | -2,09 | +62,25 |
| Alphabet Inc. | 264,45EUR | 20:04 | +0,63 | 297,20 | 125,02 | -1,71 | +70,66 | +209,15 |
| Alphabet Inc. | 264,55EUR | 20:20 | +0,61 | 296,20 | 122,02 | -1,65 | +72,39 | +210,69 |
| Altria Group Inc. | 57,73EUR | 20:00 | +0,03 | 59,60 | 46,55 | +18,18 | +5,77 | +32,00 |
| Amazon.com Inc. | 184,58EUR | 20:20 | +0,58 | 224,80 | 142,10 | -4,54 | +2,85 | +116,31 |
| AMCOR PLC | 36,80EUR | 19:12 | -0,55 | 47,15 | 7,62 | +2,69 | -21,95 | |
| Ameren Corp. | 95,50EUR | 09:30 | -0,52 | 97,50 | 80,50 | +11,70 | +3,24 | +21,66 |
| American Electric Power Co.Inc | 114,00EUR | 20:13 | +0,89 | 116,00 | 86,60 | +15,15 | +15,74 | +38,48 |
| American Expres | 261,70EUR | 20:02 | -0,11 | 331,60 | 195,02 | -17,69 | +8,61 | +66,65 |
| American International Grp Inc | 67,42EUR | 19:23 | +1,25 | 81,00 | 60,57 | -5,90 | -11,24 | +31,63 |
| American Tower Corp. | 158,92EUR | 16:59 | -0,10 | 210,70 | 142,46 | +6,36 | -19,44 | -12,05 |
| American Water Works Co. Inc. | 115,30EUR | 20:05 | -2,71 | 141,40 | 102,05 | +3,08 | -15,59 | -8,29 |
| Ameriprise Financial Inc. | 389,60EUR | 09.03. | -0,81 | 481,30 | 363,20 | -6,19 | -11,80 | +30,56 |
| AMETEK Inc. | 195,78EUR | 19:13 | +1,18 | 206,65 | 130,98 | +10,77 | +21,60 | +53,46 |
| Amgen | 324,75EUR | 18:48 | +0,06 | 333,30 | 228,95 | +16,29 | +6,74 | +51,72 |
| Amphenol Corp. | 118,46EUR | 20:19 | +1,34 | 144,00 | 47,51 | -0,03 | +107,28 | +231,36 |
| Analog Devices Inc. | 275,15EUR | 20:14 | +0,26 | 312,20 | 140,82 | +17,41 | +37,66 | +60,12 |
| AON PLC | 289,00EUR | 09.03. | -2,73 | 371,20 | 259,80 | -2,86 | -21,34 | +1,76 |
| APA Corp. | 27,43EUR | 19:38 | -0,29 | 29,75 | 12,26 | +26,65 | +55,82 | -18,86 |
| Apollo Global Management(New.) | 92,84EUR | 15:43 | +0,13 | 139,15 | 86,60 | -24,80 | -18,63 | +64,32 |
| Apple | 224,80EUR | 20:18 | +0,92 | 247,55 | 152,00 | -2,71 | +7,35 | +60,89 |
| Applied Materia | 300,85EUR | 19:53 | +3,33 | 337,85 | 103,42 | +30,83 | +116,53 | +180,43 |
| Applovin Corp. | 410,15EUR | 20:17 | -7,43 | 629,90 | 174,86 | -22,39 | +87,50 | +3.569,26 |
| Aptiv PLC | 62,00EUR | 16:29 | -0,80 | 76,00 | 42,20 | -4,62 | +3,33 | -40,30 |
| Arch Capital Group Ltd. | 83,10EUR | 19:45 | +1,53 | 89,53 | 72,16 | +3,65 | -1,04 | +29,84 |
| Archer Daniels Midland Co. | 59,08EUR | 20:08 | +1,03 | 60,00 | 36,75 | +17,29 | +26,63 | -17,83 |
| Ares Management Corp. | 93,72EUR | 10:11 | +0,21 | 165,04 | 92,16 | -32,00 | -28,49 | +35,83 |
| Arista Networks Inc. | 120,84EUR | 20:18 | +3,80 | 143,98 | 49,00 | +6,02 | +67,67 | +250,92 |
| Assurant Inc. | 187,00EUR | 09.03. | +0,53 | 206,00 | 159,00 | -7,43 | +62,61 | |
| AT & T Inc. | 23,89EUR | 19:58 | +0,93 | 26,49 | 19,05 | +13,92 | -4,34 | +38,17 |
| Atmos Energy Corp. | 159,50EUR | 10:10 | -0,31 | 161,00 | 128,00 | +12,60 | +16,68 | +51,04 |
| Autodesk Inc. | 221,20EUR | 19:11 | -1,99 | 279,70 | 183,00 | -9,29 | -2,77 | +21,31 |
| Automatic Data Processing Inc. | 186,60EUR | 19:42 | -2,79 | 290,90 | 171,52 | -13,83 | -33,18 | -7,12 |
| AutoZone Inc. | 3.163,00EUR | 10:28 | +2,06 | 3.750,00 | 2.750,00 | +12,80 | -6,75 | +39,71 |
| Avalonbay Communities Inc. | 150,28EUR | 09.03. | -0,59 | 200,90 | 143,82 | -2,42 | -25,20 | -3,80 |
| Avery Dennison Corp. | 152,00EUR | 09.03. | -0,66 | 167,00 | 135,00 | -0,65 | -12,64 | -5,00 |
| Axon Enterprise Inc. | 456,90EUR | 20:17 | -4,63 | 765,60 | 336,30 | -5,05 | -3,75 | +127,03 |
| Baker Hughes Co. | 51,90EUR | 16:55 | -0,31 | 59,00 | 30,01 | +29,33 | +36,70 | +88,73 |
| Ball Corp. | 53,38EUR | 19:42 | -0,22 | 57,66 | 39,53 | +17,68 | +6,76 | +8,06 |
| Bank of America Corp. | 42,12EUR | 19:07 | +2,32 | 49,24 | 29,05 | -11,61 | +14,94 | +48,47 |
| Baxter International Inc. | 15,47EUR | 13:32 | -1,89 | 33,46 | 14,78 | -7,64 | -54,85 | -57,06 |
| Becton, Dickinson & Co. | 142,65EUR | 18:09 | -0,04 | 216,10 | 139,90 | -14,12 | -32,01 | -34,31 |
| Berkley, W.R. Corp. | 58,48EUR | 15:55 | -0,14 | 68,42 | 55,00 | -1,35 | -0,03 | +48,68 |
| Best Buy Co. Inc. | 56,11EUR | 18:37 | -1,31 | 73,17 | 48,75 | -5,06 | -23,01 | -23,55 |
| Bio-Techne Corp. | 47,20EUR | 13:29 | -2,54 | 61,00 | 40,80 | -7,45 | -19,32 | -29,55 |
| Biogen Idec | 163,10EUR | 18:48 | +0,46 | 170,75 | 98,78 | +8,01 | +16,75 | -32,04 |
| Bk of New York MellonCorp.,The | 98,51EUR | 15:20 | +1,06 | 108,56 | 61,44 | -0,22 | +27,44 | +122,04 |
| BlackRock Inc. | 836,40EUR | 20:17 | +1,39 | 1.048,40 | 640,00 | -9,71 | -1,30 | +39,89 |
| Blackstone Inc. | 94,78EUR | 19:35 | +0,06 | 162,50 | 91,27 | -29,94 | -26,54 | +26,86 |
| Block Inc. | 56,54EUR | 19:50 | +0,57 | 72,48 | 38,50 | +2,04 | +11,10 | -15,18 |
| Boeing | 189,04EUR | 20:14 | -1,73 | 216,35 | 115,10 | -2,56 | +38,80 | -0,45 |
| Booking Holdings Inc. | 3.779,00EUR | 19:19 | -1,42 | 4.981,00 | 3.182,00 | -16,52 | -6,53 | +61,84 |
| Boston Scientific Corp. | 60,40EUR | 20:13 | -2,60 | 96,50 | 60,20 | -25,43 | -30,57 | +35,32 |
| Bristol-Myers Squibb Co. | 52,19EUR | 19:42 | 58,13 | 36,20 | +14,39 | -10,05 | -15,71 | |
| Broadcom | 294,25EUR | 20:18 | -0,51 | 354,25 | 118,00 | -0,64 | +72,16 | +409,44 |
| Broadridge Financial Solutions | 163,00EUR | 18:50 | +1,24 | 232,00 | 138,00 | -13,30 | -25,91 | +23,48 |
| Brown & Brown Inc. | 61,08EUR | 12:22 | -2,82 | 115,85 | 55,70 | -8,67 | -44,24 | +15,25 |
| Builders Firstsource Inc. | 82,22EUR | 11:23 | -0,79 | 128,15 | 77,74 | -9,09 | -34,49 | +5,13 |
| Bunge Global S.A. | 101,75EUR | 18:30 | +0,83 | 108,50 | 62,14 | +28,96 | +45,19 | +16,59 |
| BXP Inc. | 44,80EUR | 14:41 | +1,69 | 66,22 | 43,43 | -21,92 | -28,89 | -17,13 |
| C.H. Robinson Worldwide Inc. | 156,00EUR | 09:30 | -1,94 | 177,00 | 77,00 | +12,23 | +64,21 | +60,82 |
| Cadence Design Systems Inc. | 252,30EUR | 19:52 | -0,96 | 330,35 | 185,00 | -4,79 | +16,94 | +38,49 |
| Camden Property Trust | 89,00EUR | 15:20 | -1,11 | 114,00 | 84,50 | -4,30 | -21,24 | -11,00 |
| Campbells Co. | 21,46EUR | 19:45 | -1,75 | 38,59 | 21,29 | -9,34 | -44,85 | -57,54 |
| Capital One Financial Corp. | 162,00EUR | 18:29 | 226,00 | 126,00 | -22,86 | +8,00 | +64,07 | |
| Cardinal Health Inc. | 189,00EUR | 18:26 | -1,60 | 199,30 | 108,00 | +8,50 | +64,21 | +179,42 |
| Carnival | 22,62EUR | 20:07 | -0,20 | 28,73 | 13,40 | -14,16 | +31,73 | +147,81 |
| Carrier Global Corp. | 50,59EUR | 17:12 | +0,34 | 69,86 | 43,01 | +10,54 | -17,86 | +18,21 |
| Carvana Co. | 275,65EUR | 20:07 | -1,32 | 414,00 | 120,00 | -19,46 | +74,26 | +3.932,33 |
| Caterpillar | 621,00EUR | 20:11 | +2,15 | 665,00 | 239,50 | +21,53 | +94,98 | +191,55 |
| Cboe Global Markets Inc. | 247,30EUR | 19:45 | -2,43 | 263,80 | 182,20 | +16,16 | +22,73 | |
| CBRE Group Inc. | 114,00EUR | 09.03. | -0,85 | 147,00 | 99,50 | -16,18 | -4,20 | +50,99 |
| CDW Corp. | 103,85EUR | 09.03. | -0,10 | 169,90 | 102,35 | -8,90 | -32,67 | -42,32 |
| Cencora Inc. | 302,90EUR | 19:06 | -2,20 | 331,85 | 230,50 | +6,00 | +26,21 | +113,04 |
| Centene Corp. | 31,81EUR | 20:08 | -14,23 | 59,70 | 19,37 | -11,00 | -42,51 | -48,32 |
| CenterPoint Energy Inc. | 37,20EUR | 14:42 | 38,00 | 30,40 | +13,41 | +16,98 | +44,19 | |
| CF Industries Holdings Inc. | 93,98EUR | 20:00 | -0,85 | 105,00 | 60,16 | +42,33 | +31,02 | +27,19 |
| Charles River Labs Intl Inc. | 149,90EUR | 09.03. | -3,95 | 193,00 | 82,22 | -12,34 | -3,88 | -21,20 |
| Charles Schwab Corp. | 80,48EUR | 16:53 | -0,54 | 91,00 | 58,60 | -6,09 | +22,66 | +45,93 |
| Charter Communications Inc. | 190,06EUR | 20:18 | -0,84 | 420,00 | 151,50 | +6,52 | -45,24 | -38,72 |
| Chevron | 160,90EUR | 20:09 | -0,29 | 168,98 | 116,50 | +21,25 | +10,58 | +7,45 |
| Chipotle Mexican Grill Inc. | 30,00EUR | 18:44 | -0,12 | 49,77 | 25,69 | -6,45 | -34,89 | +1,89 |
| Chubb Ltd. | 282,00EUR | 17:50 | +0,72 | 296,00 | 133,00 | +6,82 | +112,03 | +112,03 |
| Church & Dwight Co. Inc. | 87,08EUR | 15:36 | -0,34 | 104,65 | 69,00 | +23,59 | -16,27 | +10,38 |
| Ciena Corp. | 297,40EUR | 18:42 | +6,85 | 309,90 | 45,49 | +42,71 | +393,53 | +536,69 |
| Cigna Group, The | 231,65EUR | 09:30 | -1,45 | 309,45 | 207,80 | -3,01 | -22,82 | -8,75 |
| Cincinnati Financial Corp. | 141,70EUR | 20:05 | +0,93 | 146,45 | 111,00 | +3,77 | +11,05 | +30,82 |
| Cintas Corp. | 169,55EUR | 19:47 | -1,80 | 204,00 | 151,05 | +7,24 | -8,20 | +68,08 |
| Cisco Systems Inc. | 67,45EUR | 20:18 | +3,09 | 73,99 | 45,00 | +3,98 | +17,61 | +48,39 |
| Citigroup Inc. | 94,32EUR | 20:07 | +3,15 | 105,98 | 48,21 | -6,65 | +51,20 | +109,07 |
| Citizens Financial Group Inc. | 50,65EUR | 11:28 | +1,92 | 57,79 | 29,72 | +1,83 | +36,76 | +58,28 |
| Clorox Co., The | 100,00EUR | 18:42 | +2,56 | 137,40 | 82,00 | +16,28 | -27,11 | -28,72 |
| CME Group Inc. | 263,60EUR | 19:40 | -2,93 | 285,00 | 218,45 | +14,78 | +9,42 | +59,91 |
| CMS Energy Corp. | 67,00EUR | 09:35 | -0,75 | 70,00 | 59,00 | +11,67 | +0,75 | +17,54 |
| Coca-Cola Co., The | 67,27EUR | 20:13 | +0,55 | 69,55 | 55,65 | +14,04 | +1,62 | +20,86 |
| Cognizant Technology Sol.Corp. | 54,10EUR | 15:48 | -1,82 | 76,52 | 51,03 | -21,59 | -30,71 | -4,40 |
| Coinbase Global Inc. | 169,20EUR | 20:14 | -0,90 | 381,25 | 117,36 | -16,13 | +0,99 | +236,18 |
| Colgate-Palmolive Co. | 79,97EUR | 19:55 | +0,05 | 90,59 | 64,37 | +20,75 | -11,51 | +19,36 |
| Comcast Corp. | 26,76EUR | 20:06 | +0,38 | 35,09 | 22,40 | +6,19 | -20,08 | -19,24 |
| Comfort Systems USA Inc. | 1.190,00EUR | 20:14 | +1,97 | 1.284,00 | 250,00 | +39,84 | +315,50 | +768,61 |
| ConAgra Brands Inc. | 15,76EUR | 20:18 | -1,95 | 25,14 | 13,75 | +6,54 | -38,20 | -51,89 |
| ConocoPhillips | 98,45EUR | 20:02 | -1,37 | 106,04 | 72,00 | +19,39 | +14,60 | -2,02 |
| Consolidated Edison Inc. | 96,50EUR | 19:46 | -0,27 | 102,85 | 80,44 | +12,68 | -1,75 | +12,87 |