S&P 500
|
6 765,88
|
60,76
|
0,91 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
171,54 169,56 |
170,29 172,10 |
1,98 1,17 |
22:15:00 25.11.2025 |
10,23 6,63 |
15,21 10,18 |
37,29 29,29 |
 |
||
|
A.O. Smith US8318652091 |
65,41 64,10 |
64,27 65,61 |
1,31 2,04 |
22:15:00 25.11.2025 |
-8,50 -11,85 |
-3,87 -5,77 |
-9,72 -13,32 |
|
||
|
Abbott Laboratories US0028241000 |
128,05 127,19 |
126,24 128,61 |
0,86 0,68 |
22:15:00 25.11.2025 |
-8,03 -6,08 |
-9,08 -6,82 |
6,71 5,72 |
|
||
|
AbbVie US00287Y1091 |
231,80 229,51 |
230,32 233,78 |
2,29 1,00 |
22:15:00 25.11.2025 |
19,95 9,52 |
47,65 26,21 |
57,72 33,61 |
|
||
|
Accenture IE00B4BNMY34 |
249,23 243,62 |
245,00 251,57 |
5,61 2,30 |
22:15:00 25.11.2025 |
-13,20 -5,20 |
-76,93 -24,21 |
-120,26 -33,31 |
|
||
|
Adobe US00724F1012 |
319,55 318,73 |
315,62 321,50 |
0,82 0,26 |
02:00:00 26.11.2025 |
-49,69 -13,72 |
-101,93 -24,60 |
-199,75 -39,00 |
|
||
|
AES US00130H1059 |
13,81 13,88 |
13,78 14,03 |
-0,07 -0,50 |
22:15:00 25.11.2025 |
0,54 4,16 |
3,38 33,37 |
0,26 1,96 |
|
||
|
Aflac US0010551028 |
111,63 110,38 |
111,02 112,46 |
1,25 1,13 |
22:15:00 25.11.2025 |
2,36 2,18 |
7,01 6,77 |
-1,18 -1,06 |
|
||
|
Agilent Technologies US00846U1016 |
157,20 153,60 |
148,77 160,25 |
3,60 2,34 |
22:15:00 25.11.2025 |
27,91 23,82 |
36,15 33,19 |
13,00 9,84 |
|
||
|
Air Products and Chemicals US0091581068 |
258,93 256,58 |
257,12 259,58 |
2,35 0,92 |
22:15:00 25.11.2025 |
-42,43 -14,46 |
-18,58 -6,89 |
-77,79 -23,65 |
|
||
|
Airbnb US0090661010 |
118,56 114,41 |
114,57 119,24 |
4,15 3,63 |
02:00:00 26.11.2025 |
-18,38 -14,15 |
-16,11 -12,62 |
-25,80 -18,79 |
|
||
|
Akamai US00971T1016 |
90,71 88,34 |
87,70 91,00 |
2,37 2,68 |
02:00:00 26.11.2025 |
9,74 12,55 |
10,30 13,36 |
-5,52 -5,94 |
|
||
|
Albemarle US0126531013 |
125,26 115,88 |
118,13 125,75 |
9,38 8,09 |
22:15:00 25.11.2025 |
37,48 47,48 |
59,98 106,27 |
7,44 6,83 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
52,65 51,22 |
51,60 52,87 |
1,43 2,79 |
22:15:00 25.11.2025 |
-28,55 -36,88 |
-19,71 -28,74 |
-57,03 -53,86 |
|
||
|
Align Technology US0162551016 |
147,50 143,63 |
144,36 152,89 |
3,87 2,69 |
02:00:00 26.11.2025 |
-16,76 -11,21 |
-39,80 -23,06 |
-93,08 -41,21 |
|
||
|
Allegion IE00BFRT3W74 |
166,09 162,29 |
162,71 166,42 |
3,80 2,34 |
22:15:00 25.11.2025 |
-7,76 -4,64 |
17,49 12,32 |
18,04 12,76 |
|
||
|
Alliant Energy US0188021085 |
68,48 68,41 |
67,87 68,85 |
0,07 0,10 |
02:00:00 26.11.2025 |
0,50 0,75 |
6,26 10,23 |
4,15 6,55 |
|
||
|
Allstate US0200021014 |
212,65 212,37 |
212,48 214,44 |
0,28 0,13 |
22:15:00 25.11.2025 |
5,19 2,51 |
6,43 3,13 |
8,26 4,06 |
|
||
|
Alphabet A US02079K3059 |
323,44 318,58 |
317,66 328,81 |
4,86 1,53 |
02:00:00 26.11.2025 |
83,36 40,45 |
118,58 69,40 |
124,69 75,68 |
|
||
|
Alphabet C US02079K1079 |
323,64 318,47 |
317,85 328,67 |
5,17 1,62 |
02:00:00 26.11.2025 |
83,26 40,28 |
118,00 68,61 |
123,41 74,09 |
|
||
|
Altria US02209S1033 |
58,34 57,33 |
57,50 58,44 |
1,01 1,76 |
22:15:00 25.11.2025 |
-9,50 -14,04 |
-1,27 -2,14 |
2,15 3,84 |
|
||
|
Amazon US0231351067 |
229,67 226,28 |
223,80 230,52 |
3,39 1,50 |
02:00:00 26.11.2025 |
-11,70 -5,11 |
14,04 6,91 |
20,02 10,16 |
|
||
|
Amcor JE00BJ1F3079 |
8,51 8,47 |
8,47 8,56 |
0,04 0,47 |
22:15:00 25.11.2025 |
-0,29 -3,35 |
-0,82 -8,93 |
-2,11 -20,15 |
|
||
|
AMD US0079031078 |
206,13 215,05 |
194,31 206,57 |
-8,92 -4,15 |
02:00:00 26.11.2025 |
38,26 22,81 |
95,31 86,09 |
67,67 48,91 |
|
||
|
Ameren US0236081024 |
104,92 104,79 |
104,31 106,13 |
0,13 0,12 |
22:15:00 25.11.2025 |
1,96 1,93 |
6,96 7,21 |
9,49 10,10 |
|
||
|
American Electric Power US0255371017 |
121,58 122,04 |
121,07 122,75 |
-0,46 -0,38 |
02:00:00 26.11.2025 |
6,88 6,03 |
19,10 18,76 |
23,31 23,89 |
|
||
|
American Express US0258161092 |
362,64 355,93 |
355,91 363,79 |
6,71 1,89 |
22:15:00 25.11.2025 |
35,63 11,56 |
57,80 20,21 |
50,80 17,34 |
|
||
|
American International Group US0268747849 |
75,01 75,11 |
74,95 76,24 |
-0,10 -0,13 |
22:15:00 25.11.2025 |
-6,90 -8,35 |
-6,94 -8,40 |
-0,29 -0,38 |
|
||
|
American Tower US03027X1000 |
179,76 179,57 |
179,47 181,89 |
0,19 0,11 |
22:15:00 25.11.2025 |
-30,61 -14,59 |
-34,61 -16,19 |
-23,69 -11,68 |
|
||
|
American Water Works US0304201033 |
130,39 131,51 |
130,27 132,82 |
-1,12 -0,85 |
22:15:00 25.11.2025 |
-17,74 -12,16 |
-15,35 -10,70 |
-10,66 -7,68 |
|
||
|
Ameriprise Financial US03076C1062 |
452,82 446,05 |
446,14 455,21 |
6,77 1,52 |
22:15:00 25.11.2025 |
-63,60 -12,59 |
-69,49 -13,60 |
-128,58 -22,55 |
|
||
|
Ametek US0311001004 |
197,22 195,22 |
194,52 197,72 |
2,00 1,02 |
22:15:00 25.11.2025 |
6,58 3,59 |
12,34 6,95 |
-5,74 -2,93 |
|
||
|
Amgen US0311621009 |
341,11 334,30 |
335,41 341,67 |
6,81 2,04 |
02:00:00 26.11.2025 |
42,35 14,42 |
64,17 23,60 |
41,54 14,10 |
|
||
|
Amphenol US0320951017 |
137,81 137,88 |
133,99 138,32 |
-0,07 -0,05 |
22:15:00 25.11.2025 |
21,55 19,81 |
44,67 52,13 |
57,12 77,99 |
|
||
|
Analog Devices US0326541051 |
252,02 239,40 |
229,33 252,39 |
12,62 5,27 |
02:00:00 26.11.2025 |
-27,00 -10,71 |
13,27 6,26 |
10,61 4,94 |
|
||
|
Aon IE00BLP1HW54 |
350,96 344,70 |
346,62 351,44 |
6,26 1,82 |
22:15:00 25.11.2025 |
-29,38 -7,83 |
-12,17 -3,40 |
-36,73 -9,60 |
|
||
|
APA Corporation Registered Shs US03743Q1085 |
24,08 24,41 |
23,52 24,15 |
-0,33 -1,35 |
02:00:00 26.11.2025 |
1,74 8,04 |
6,64 39,67 |
0,61 2,68 |
|
||
|
Apple US0378331005 |
276,97 275,92 |
275,27 280,38 |
1,05 0,38 |
02:00:00 26.11.2025 |
38,49 16,90 |
64,89 32,23 |
36,38 15,83 |
|
||
|
Applied Materials US0382221051 |
242,46 230,91 |
233,20 244,52 |
11,55 5,00 |
02:00:00 26.11.2025 |
57,74 35,53 |
59,71 37,20 |
45,35 25,93 |
|
||
|
AppLovin US03831W1080 |
556,03 559,80 |
536,00 557,75 |
-3,77 -0,67 |
02:00:00 26.11.2025 |
79,14 17,92 |
169,35 48,18 |
187,51 56,26 |
|
||
|
Archer Daniels Midland US0394831020 |
59,70 58,65 |
58,77 59,80 |
1,05 1,79 |
22:15:00 25.11.2025 |
-3,25 -5,32 |
9,57 19,81 |
4,68 8,80 |
|
||
|
Arthur J. Gallagher US3635761097 |
250,24 248,21 |
249,36 251,25 |
2,03 0,82 |
22:15:00 25.11.2025 |
-58,08 -19,02 |
-90,23 -26,73 |
-55,14 -18,23 |
|
||
|
Assurant US04621X1081 |
228,17 226,02 |
228,01 229,18 |
2,15 0,95 |
22:15:00 25.11.2025 |
11,25 5,24 |
33,42 17,35 |
0,83 0,37 |
|
||
|
AT&T US00206R1023 |
25,86 25,62 |
25,76 26,21 |
0,24 0,94 |
22:15:00 25.11.2025 |
-3,92 -13,32 |
-1,95 -7,10 |
2,54 11,05 |
|
||
|
Atmos Energy US0495601058 |
173,34 174,56 |
172,74 175,20 |
-1,22 -0,70 |
22:15:00 25.11.2025 |
7,98 4,78 |
17,81 11,35 |
24,51 16,31 |
|
||
|
Autodesk US0527691069 |
294,43 289,85 |
287,11 297,67 |
4,58 1,58 |
02:00:00 26.11.2025 |
-3,28 -1,13 |
-8,05 -2,73 |
-34,32 -10,68 |
|
ETF-Sparplan
Oskar ist der einfache und intelligente ETF-Sparplan. Er übernimmt die ETF-Auswahl, ist steuersmart, transparent und kostengünstig.