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. | 135,60EUR | 21:31 | -1,67 | 149,88 | 102,46 | +7,19 | +9,23 | +40,06 |
| Abbott Laboratories | 107,24EUR | 20:29 | -0,58 | 134,74 | 103,60 | -2,92 | -1,83 | +6,88 |
| AbbVie Inc. | 193,60EUR | 21:40 | +0,21 | 208,50 | 147,40 | +10,83 | +14,56 | +25,88 |
| Accenture PLC | 229,65EUR | 21:10 | -1,10 | 384,95 | 194,72 | -32,38 | -34,92 | -7,19 |
| Adobe Systems | 304,00EUR | 21:51 | +0,12 | 447,50 | 268,15 | -29,23 | -29,04 | -3,90 |
| AMD | 182,90EUR | 21:58 | +0,12 | 229,45 | 67,99 | +55,47 | +59,88 | +203,07 |
| AES Corp., The | 11,76EUR | 21:47 | +1,96 | 13,17 | 8,42 | -8,11 | -6,07 | -56,68 |
| AFLAC Inc. | 94,20EUR | 18:54 | -0,64 | 105,70 | 84,00 | -5,80 | -4,68 | +40,72 |
| Agilent Technologies Inc. | 117,66EUR | 18:03 | +0,55 | 147,00 | 87,19 | -10,18 | -7,89 | -16,16 |
| Air Products & Chemicals Inc. | 208,40EUR | 18:44 | +1,56 | 329,40 | 197,40 | -24,74 | -26,23 | -28,75 |
| Airbnb Inc. | 116,34EUR | 21:22 | +0,87 | 155,98 | 91,21 | -9,15 | -10,40 | +45,17 |
| Akamai Technologies Inc. | 76,62EUR | 17:28 | +0,62 | 100,40 | 60,01 | -18,51 | -15,01 | -0,79 |
| Albemarle Corp. | 123,90EUR | 21:59 | -0,74 | 128,00 | 44,77 | +48,29 | +44,95 | -41,93 |
| Alexandria Real Est. Equ. Inc. | 41,15EUR | 21:46 | +0,86 | 99,50 | 38,03 | -56,74 | -56,93 | -69,74 |
| Align Technology Inc. | 136,40EUR | 19:08 | +0,60 | 225,00 | 104,90 | -34,27 | -33,14 | -27,63 |
| Allegion PLC | 137,00EUR | 16:59 | 155,00 | 105,00 | +7,87 | +8,73 | +33,01 | |
| Alliant Energy Corp. | 55,50EUR | 08:09 | 63,00 | 50,50 | -2,63 | -0,89 | +7,77 | |
| Allstate Corp., The | 175,20EUR | 17:29 | +1,20 | 195,70 | 161,45 | -6,06 | -3,44 | +39,05 |
| Alphabet Inc. | 264,90EUR | 21:59 | +0,53 | 288,55 | 125,02 | +42,88 | +43,13 | +218,05 |
| Alphabet Inc. | 263,60EUR | 21:59 | +0,55 | 288,85 | 122,02 | +42,93 | +43,79 | +218,28 |
| Altria Group Inc. | 49,95EUR | 21:55 | +0,46 | 59,01 | 47,10 | -2,62 | -2,94 | +15,67 |
| Amazon.com Inc. | 194,36EUR | 21:59 | +0,10 | 233,65 | 142,10 | -9,47 | -9,89 | +145,62 |
| AMCOR PLC | 7,073EUR | 21:53 | -0,14 | 10,002 | 6,622 | -22,09 | -21,86 | |
| Ameren Corp. | 85,00EUR | 21:12 | +0,60 | 99,00 | 80,50 | -2,30 | +0,59 | +1,80 |
| American Electric Power Co.Inc | 97,40EUR | 18:55 | -0,20 | 107,50 | 86,50 | +8,22 | +9,44 | +10,12 |
| American Expres | 324,40EUR | 20:51 | +0,79 | 331,60 | 195,02 | +11,54 | +12,60 | +136,72 |
| American International Grp Inc | 73,53EUR | 19:06 | +0,08 | 81,00 | 64,15 | +3,91 | +8,29 | +23,41 |
| American Tower Corp. | 146,24EUR | 21:09 | -0,29 | 210,70 | 146,16 | -17,27 | -17,42 | -25,74 |
| American Water Works Co. Inc. | 112,10EUR | 18:14 | +0,72 | 141,40 | 107,65 | -7,32 | -6,82 | -20,91 |
| Ameriprise Financial Inc. | 417,30EUR | 22:26 | +0,96 | 557,60 | 363,20 | -18,94 | -17,17 | +43,85 |
| AMETEK Inc. | 175,48EUR | 19:05 | +1,02 | 183,40 | 130,98 | +0,39 | -0,33 | +35,53 |
| Amgen | 282,40EUR | 21:41 | +0,79 | 309,70 | 228,95 | +11,69 | +11,66 | +12,96 |
| Amphenol Corp. | 114,94EUR | 21:59 | -0,55 | 125,62 | 47,51 | +71,22 | +69,93 | +225,33 |
| Analog Devices Inc. | 236,00EUR | 18:08 | +0,04 | 245,25 | 140,82 | +14,01 | +16,00 | +54,11 |
| AON PLC | 302,70EUR | 19:51 | +1,14 | 395,00 | 282,30 | -12,87 | -10,84 | +7,04 |
| APA Corp. | 20,84EUR | 20:55 | +0,86 | 25,04 | 12,26 | -8,88 | +4,30 | -49,60 |
| Apollo Global Management(New.) | 127,40EUR | 20:35 | +1,28 | 167,85 | 90,00 | -21,09 | -23,09 | +112,33 |
| Apple | 230,50EUR | 21:59 | -1,52 | 248,70 | 152,00 | -2,97 | -5,42 | +84,75 |
| Applied Materia | 220,40EUR | 21:50 | +0,48 | 236,00 | 103,42 | +37,80 | +41,52 | +139,85 |
| Applovin Corp. | 625,40EUR | 21:34 | +0,91 | 629,90 | 174,86 | +87,86 | +91,31 | +6.376,80 |
| Aptiv PLC | 66,00EUR | 20:29 | -2,26 | 75,50 | 42,20 | +11,86 | +20,09 | -25,09 |
| Arch Capital Group Ltd. | 82,00EUR | 15:30 | +0,58 | 93,99 | 72,16 | -8,66 | -5,71 | +37,82 |
| Archer Daniels Midland Co. | 49,29EUR | 17:01 | -1,07 | 57,65 | 36,75 | +0,52 | +1,45 | -44,03 |
| Ares Management Corp. | 145,42EUR | 17:36 | +2,34 | 192,50 | 102,80 | -16,38 | -14,13 | +110,75 |
| Arista Networks Inc. | 110,98EUR | 21:35 | -0,73 | 143,98 | 49,00 | +2,08 | +2,63 | +292,64 |
| Assurant Inc. | 200,00EUR | 22:26 | 210,00 | 159,00 | -1,96 | +72,41 | ||
| AT & T Inc. | 20,69EUR | 21:27 | +0,41 | 26,58 | 20,25 | -6,95 | -4,72 | +20,15 |
| Atmos Energy Corp. | 141,75EUR | 21:51 | -0,04 | 154,90 | 128,00 | +5,00 | +5,86 | +31,57 |
| Autodesk Inc. | 255,45EUR | 20:27 | -0,25 | 304,85 | 202,50 | -10,24 | -10,37 | +44,53 |
| Automatic Data Processing Inc. | 220,55EUR | 21:31 | +0,32 | 306,05 | 214,40 | -22,07 | -21,06 | -1,74 |
| AutoZone Inc. | 2.901,00EUR | 21:58 | +0,31 | 3.750,00 | 2.856,00 | -8,23 | -6,36 | +28,36 |
| Avalonbay Communities Inc. | 154,60EUR | 18:24 | +1,45 | 217,30 | 149,00 | -27,50 | -25,33 | +2,05 |
| Avery Dennison Corp. | 154,00EUR | 19:15 | 188,00 | 135,00 | -15,85 | -14,44 | -9,37 | |
| Axon Enterprise Inc. | 508,00EUR | 21:09 | +0,71 | 765,60 | 380,00 | -12,08 | -15,42 | +221,80 |
| Baker Hughes Co. | 38,78EUR | 21:46 | +1,46 | 48,00 | 30,01 | -4,55 | +1,61 | +41,95 |
| Ball Corp. | 44,00EUR | 16:00 | +0,29 | 54,66 | 39,53 | -18,06 | -18,34 | -6,90 |
| Bank of America Corp. | 47,55EUR | 21:29 | +0,69 | 48,00 | 29,05 | +10,32 | +12,28 | +55,83 |
| Baxter International Inc. | 16,28EUR | 18:08 | -0,32 | 34,55 | 15,10 | -43,25 | -43,10 | -65,54 |
| Becton, Dickinson & Co. | 167,75EUR | 20:58 | +0,18 | 249,20 | 140,95 | -24,10 | -23,09 | -29,74 |
| Berkley, W.R. Corp. | 59,60EUR | 12:06 | +0,78 | 68,42 | 54,02 | +4,56 | +5,56 | +30,51 |
| Berkshire Hathaway Inc. | 425,25EUR | 21:54 | +0,27 | 498,75 | 393,20 | -3,32 | -2,24 | +49,47 |
| Best Buy Co. Inc. | 60,44EUR | 19:27 | -1,16 | 88,25 | 48,75 | -28,15 | -25,92 | -20,32 |
| Bio-Techne Corp. | 50,00EUR | 18:42 | +0,81 | 74,50 | 40,80 | -28,57 | -28,06 | -35,90 |
| Biogen Idec | 148,45EUR | 21:45 | -0,24 | 162,00 | 98,78 | +1,37 | +6,19 | -43,97 |
| Bk of New York MellonCorp.,The | 99,67EUR | 17:18 | +0,84 | 102,62 | 61,44 | +32,19 | +34,38 | +136,21 |
| BlackRock Inc. | 923,10EUR | 21:55 | +2,24 | 1.048,40 | 640,00 | -7,13 | -6,97 | +39,91 |
| Blackstone Inc. | 132,18EUR | 21:58 | +2,57 | 182,48 | 98,00 | -22,03 | -19,26 | +76,92 |
| Block Inc. | 55,24EUR | 21:55 | -0,66 | 90,77 | 38,50 | -34,60 | -35,57 | -3,46 |
| Boeing | 184,32EUR | 21:59 | +0,81 | 210,00 | 115,10 | +9,61 | +8,11 | +3,80 |
| Booking Holdings Inc. | 4.603,00EUR | 21:28 | -0,17 | 5.048,00 | 3.551,00 | -4,10 | -5,03 | +152,61 |
| Boston Scientific Corp. | 81,80EUR | 21:11 | +0,49 | 105,00 | 74,00 | -5,98 | -4,33 | +90,37 |
| Bristol-Myers Squibb Co. | 46,68EUR | 21:32 | +0,23 | 58,52 | 36,20 | -15,51 | -14,25 | -32,84 |
| Broadcom | 290,80EUR | 21:59 | +0,36 | 354,25 | 118,00 | +28,79 | +37,36 | +457,62 |
| Broadridge Financial Solutions | 194,00EUR | 19:52 | +1,04 | 236,00 | 188,00 | -11,82 | -9,35 | +53,97 |
| Brown & Brown Inc. | 68,72EUR | 19:23 | 115,85 | 65,00 | -30,05 | -30,91 | +29,66 | |
| Brown-Forman Corp. | 24,06EUR | 18:44 | -1,69 | 40,00 | 22,13 | -33,63 | -39,58 | -61,44 |
| Builders Firstsource Inc. | 87,62EUR | 17:53 | -0,52 | 168,10 | 81,76 | -37,50 | -38,10 | +41,60 |
| Bunge Global S.A. | 76,12EUR | 23:00 | -2,16 | 86,52 | 61,12 | +1,25 | +1,87 | -16,70 |
| BXP Inc. | 58,80EUR | 22:25 | +0,82 | 73,20 | 49,41 | -19,41 | -17,74 | -7,31 |
| C.H. Robinson Worldwide Inc. | 142,00EUR | 15:42 | -1,41 | 143,00 | 77,00 | +40,59 | +40,59 | +64,16 |
| Cadence Design Systems Inc. | 269,70EUR | 20:36 | +0,45 | 330,35 | 185,00 | -6,95 | -6,77 | +77,36 |
| Camden Property Trust | 92,00EUR | 17:32 | +0,55 | 121,00 | 84,50 | -17,86 | -15,60 | -10,68 |
| Campbells Co. | 24,35EUR | 21:35 | -0,45 | 40,87 | 23,93 | -40,42 | -38,90 | -54,56 |
| Capital One Financial Corp. | 210,00EUR | 20:28 | 214,00 | 126,00 | +21,39 | +22,09 | +152,01 | |
| Cardinal Health Inc. | 174,50EUR | 18:45 | +0,38 | 185,95 | 108,00 | +52,20 | +53,47 | +130,45 |
| Carnival | 27,35EUR | 21:49 | +2,94 | 28,06 | 13,40 | +12,18 | +6,40 | +268,98 |
| Carrier Global Corp. | 45,23EUR | 20:17 | -1,45 | 69,86 | 43,24 | -32,00 | -31,04 | +16,45 |
| Carvana Co. | 369,40EUR | 21:23 | -4,59 | 412,00 | 120,00 | +90,90 | +72,42 | +9.527,31 |
| Caterpillar | 496,50EUR | 21:56 | +0,61 | 539,00 | 239,50 | +41,45 | +41,05 | +124,66 |
| Cboe Global Markets Inc. | 214,40EUR | 21:14 | +1,10 | 228,20 | 182,00 | +12,25 | +15,89 | |
| CBRE Group Inc. | 138,00EUR | 14:39 | +1,46 | 147,00 | 99,50 | +8,66 | +12,20 | +87,76 |
| CDW Corp. | 120,70EUR | 08:51 | -1,30 | 214,00 | 118,20 | -27,79 | -27,75 | -28,61 |
| Cencora Inc. | 288,05EUR | 19:51 | -0,67 | 331,85 | 214,75 | +31,11 | +31,68 | +79,20 |
| Centene Corp. | 33,77EUR | 19:40 | +1,96 | 64,60 | 19,37 | -43,08 | -41,29 | -56,39 |
| CenterPoint Energy Inc. | 32,20EUR | 22:26 | 34,80 | 30,00 | +5,23 | +5,92 | +12,59 | |
| CF Industries Holdings Inc. | 66,94EUR | 16:42 | -1,93 | 95,00 | 60,16 | -20,34 | -17,47 | -20,09 |
| Charles River Labs Intl Inc. | 172,35EUR | 20:25 | +2,63 | 187,25 | 82,22 | -4,28 | -1,96 | -16,19 |
| Charles Schwab Corp. | 86,34EUR | 21:46 | +2,20 | 86,86 | 58,60 | +19,73 | +20,69 | +13,64 |
| Charter Communications Inc. | 175,30EUR | 20:01 | +0,09 | 420,00 | 167,28 | -48,44 | -47,32 | -42,73 |
| Chevron | 127,46EUR | 21:56 | +1,00 | 160,98 | 116,50 | -10,87 | -6,80 | -19,83 |
| Chipotle Mexican Grill Inc. | 32,16EUR | 19:51 | +0,39 | 59,73 | 25,69 | -44,72 | -46,00 | +20,94 |
| Chubb Ltd. | 262,00EUR | 23:00 | -0,76 | 284,00 | 222,00 | +1,55 | +3,15 | +31,66 |
| Church & Dwight Co. Inc. | 71,58EUR | 21:39 | -1,30 | 108,55 | 69,00 | -29,20 | -29,72 | -7,34 |
| Cigna Group, The | 233,05EUR | 17:07 | +0,95 | 309,45 | 207,80 | -13,15 | -12,07 | -25,87 |
| Cincinnati Financial Corp. | 143,25EUR | 18:30 | -0,63 | 146,45 | 111,00 | +2,87 | +4,18 | +45,96 |
| Cintas Corp. | 163,20EUR | 21:34 | +1,88 | 204,00 | 151,05 | -7,87 | -8,88 | +53,37 |
| Cisco Systems Inc. | 66,33EUR | 21:09 | -0,88 | 69,37 | 45,00 | +15,36 | +18,47 | +49,17 |
| Citigroup Inc. | 100,76EUR | 21:19 | +2,36 | 100,78 | 48,21 | +47,89 | +50,41 | +143,38 |
| Citizens Financial Group Inc. | 50,81EUR | 20:26 | +0,78 | 50,81 | 29,72 | +18,88 | +25,81 | +41,93 |
| Clorox Co., The | 83,50EUR | 21:52 | -0,60 | 158,60 | 83,00 | -46,95 | -47,02 | -38,81 |
| CME Group Inc. | 232,25EUR | 21:58 | +1,14 | 264,30 | 215,95 | +2,38 | +0,96 | +42,38 |
| CMS Energy Corp. | 59,00EUR | 17:37 | 70,50 | 59,00 | -9,23 | -7,09 | ||
| Coca-Cola Co., The | 59,74EUR | 21:59 | -0,08 | 69,02 | 55,65 | -0,91 | -0,42 | +0,02 |
| Cognizant Technology Sol.Corp. | 72,35EUR | 21:31 | -0,63 | 88,00 | 55,20 | -3,58 | -4,18 | +40,19 |
| Coinbase Global Inc. | 210,90EUR | 21:58 | +0,84 | 381,25 | 122,22 | -15,72 | -21,01 | +546,14 |
| Colgate-Palmolive Co. | 67,06EUR | 21:32 | +0,43 | 92,48 | 64,37 | -23,93 | -24,23 | -10,29 |
| Comcast Corp. | 24,90EUR | 20:47 | -1,29 | 37,11 | 22,40 | -31,48 | -31,87 | -24,09 |
| Comfort Systems USA Inc. | 806,00EUR | 21:29 | +0,69 | 888,00 | 250,00 | +95,54 | +91,72 | +639,45 |
| ConAgra Brands Inc. | 14,69EUR | 21:45 | -0,95 | 27,25 | 14,44 | -45,70 | -42,76 | -59,96 |
| ConocoPhillips | 79,34EUR | 20:23 | +1,12 | 103,78 | 72,00 | -18,61 | -12,80 | -25,50 |