S&P 500
|
4 179,63
|
9,21
|
0,22%
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
198,34 197,42 |
198,17 199,67 |
0,92 0,47 |
18:40:31 16.04.2021 |
30,01 18,03 |
28,07 16,67 |
46,33 30,86 |
 |
||
|
AO Smith US8318652091 |
67,74 67,60 |
67,52 68,34 |
0,14 0,21 |
18:40:06 16.04.2021 |
10,19 17,75 |
12,00 21,59 |
26,95 66,31 |
|
||
|
Abbott Laboratories US0028241000 |
123,83 123,90 |
122,97 124,57 |
-0,07 -0,06 |
18:40:30 16.04.2021 |
12,95 11,77 |
15,23 14,13 |
33,78 37,87 |
|
||
|
AbbVie US00287Y1091 |
108,21 106,90 |
107,14 108,54 |
1,31 1,22 |
18:40:30 16.04.2021 |
-3,47 -3,11 |
22,13 25,71 |
26,06 31,73 |
|
||
|
Accenture IE00B4BNMY34 |
286,63 285,13 |
285,01 286,93 |
1,50 0,53 |
18:40:18 16.04.2021 |
30,02 11,77 |
55,59 24,23 |
106,97 60,09 |
|
||
|
Activision Blizzard US00507V1098 |
96,20 97,78 |
96,05 98,10 |
-1,58 -1,62 |
18:40:31 16.04.2021 |
7,55 8,39 |
15,64 19,10 |
34,26 54,14 |
|
||
|
Adobe US00724F1012 |
522,89 523,25 |
518,56 523,86 |
-0,36 -0,07 |
18:40:31 16.04.2021 |
51,59 11,14 |
8,55 1,69 |
174,10 51,09 |
|
||
|
Advance Auto Parts US00751Y1064 |
191,87 189,47 |
190,55 193,04 |
2,40 1,27 |
18:40:13 16.04.2021 |
18,45 10,92 |
30,71 19,61 |
71,86 62,23 |
|
||
|
AES US00130H1059 |
28,67 28,56 |
28,51 28,85 |
0,11 0,37 |
18:40:24 16.04.2021 |
0,83 3,02 |
8,64 43,98 |
14,26 101,78 |
|
||
|
Aflac US0010551028 |
53,20 52,81 |
53,16 53,51 |
0,39 0,74 |
18:40:21 16.04.2021 |
5,46 11,65 |
15,34 41,49 |
14,52 38,42 |
|
||
|
Agilent Technologies US00846U1016 |
134,07 133,22 |
133,16 134,44 |
0,85 0,63 |
18:40:25 16.04.2021 |
7,06 5,60 |
28,03 26,69 |
54,20 68,75 |
|
||
|
Air Products and Chemicals US0091581068 |
286,76 287,46 |
286,79 289,76 |
-0,70 -0,24 |
18:40:14 16.04.2021 |
-1,30 -0,45 |
-12,98 -4,36 |
64,05 28,99 |
|
||
|
Akamai US00971T1016 |
105,85 105,83 |
104,91 105,98 |
0,02 0,02 |
18:40:02 16.04.2021 |
1,69 1,64 |
-8,79 -7,76 |
4,04 4,02 |
|
||
|
Alaska Air Group US0116591092 |
68,98 69,43 |
68,78 70,55 |
-0,45 -0,65 |
18:40:31 16.04.2021 |
14,82 26,76 |
31,66 82,13 |
39,17 126,19 |
|
||
|
Albemarle US0126531013 |
151,54 150,70 |
150,90 152,54 |
0,84 0,56 |
18:39:55 16.04.2021 |
-33,65 -18,45 |
54,18 57,28 |
85,07 133,57 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
175,42 174,04 |
173,85 175,54 |
1,38 0,79 |
18:40:13 16.04.2021 |
3,38 2,02 |
8,88 5,48 |
15,71 10,12 |
|
||
|
Alexion Pharmaceuticals US0153511094 |
163,84 157,54 |
163,61 164,57 |
6,30 4,00 |
18:40:31 16.04.2021 |
-2,92 -1,86 |
31,21 25,47 |
54,33 54,66 |
|
||
|
Align Technology US0162551016 |
601,71 606,23 |
599,02 607,29 |
-4,52 -0,75 |
18:40:31 16.04.2021 |
40,99 7,39 |
262,53 78,81 |
405,63 213,49 |
|
||
|
Allegion IE00BFRT3W74 |
131,94 130,43 |
131,56 132,69 |
1,51 1,16 |
18:40:13 16.04.2021 |
14,88 12,72 |
26,71 25,41 |
36,00 37,56 |
|
||
|
Alliant Energy US0188021085 |
56,09 55,68 |
55,76 56,15 |
0,41 0,74 |
18:40:26 16.04.2021 |
5,47 11,21 |
0,13 0,24 |
2,93 5,71 |
|
||
|
Allstate US0200021014 |
122,05 121,67 |
121,75 122,60 |
0,38 0,31 |
18:40:19 16.04.2021 |
10,46 9,60 |
27,57 30,03 |
21,41 21,86 |
|
||
|
Alphabet A (ex Google US02079K3059 |
2 279,98 2 285,25 |
2 270,92 2 294,24 |
-5,27 -0,23 |
18:40:30 16.04.2021 |
523,51 30,24 |
690,99 44,20 |
989,20 78,18 |
|
||
|
Alphabet C (ex Google US02079K1079 |
2 293,69 2 296,66 |
2 284,45 2 306,44 |
-2,97 -0,13 |
18:40:28 16.04.2021 |
527,09 30,29 |
699,19 44,59 |
998,04 78,63 |
|
||
|
Altria US02209S1033 |
52,12 51,59 |
51,73 52,18 |
0,53 1,03 |
18:40:31 16.04.2021 |
10,66 25,94 |
12,37 31,41 |
11,31 27,97 |
|
||
|
Amazon US0231351067 |
3 395,41 3 379,09 |
3 355,59 3 406,80 |
16,32 0,48 |
18:40:32 16.04.2021 |
272,45 8,71 |
36,21 1,08 |
1 116,60 48,90 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
82,38 83,01 |
81,53 83,59 |
-0,63 -0,76 |
18:40:32 16.04.2021 |
-10,60 -11,68 |
-4,02 -4,77 |
25,26 45,99 |
|
||
|
Ameren US0236081024 |
84,41 83,54 |
83,70 84,52 |
0,87 1,04 |
18:40:31 16.04.2021 |
5,20 6,89 |
-0,42 -0,52 |
4,91 6,48 |
|
||
|
American Airlines US02376R1023 |
21,95 22,13 |
21,87 22,36 |
-0,18 -0,81 |
18:40:30 16.04.2021 |
7,38 47,52 |
10,69 87,48 |
11,35 98,18 |
|
||
|
American Electric Power US0255371017 |
88,28 87,81 |
87,77 88,36 |
0,47 0,54 |
18:40:26 16.04.2021 |
7,89 10,01 |
-2,62 -2,93 |
-29,83 -31,46 |
|
||
|
American Express US0258161092 |
149,10 148,61 |
148,69 150,33 |
0,49 0,33 |
18:40:25 16.04.2021 |
22,14 17,89 |
41,08 39,18 |
57,48 64,99 |
|
||
|
American International Group (AIG) US0268747849 |
46,92 46,64 |
46,92 47,69 |
0,28 0,60 |
18:40:21 16.04.2021 |
6,41 15,74 |
17,32 58,08 |
21,51 83,93 |
|
||
|
American Tower US03027X1000 |
248,55 247,16 |
245,70 248,66 |
1,39 0,56 |
18:40:21 16.04.2021 |
25,03 11,56 |
-0,86 -0,35 |
-8,38 -3,35 |
|
||
|
American Water Works US0304201033 |
159,63 159,15 |
158,96 160,01 |
0,48 0,30 |
18:40:21 16.04.2021 |
-7,37 -4,62 |
-3,83 -2,45 |
25,04 19,67 |
|
||
|
Ameriprise Financial US03076C1062 |
247,29 247,62 |
246,35 248,97 |
-0,34 -0,14 |
18:40:29 16.04.2021 |
42,46 20,90 |
78,90 47,32 |
130,63 113,58 |
|
||
|
AmerisourceBergen US03073E1055 |
119,00 119,08 |
118,67 119,63 |
-0,08 -0,07 |
18:40:13 16.04.2021 |
12,05 11,41 |
20,34 20,90 |
32,20 37,69 |
|
||
|
Ametek US0311001004 |
132,71 133,15 |
132,55 134,80 |
-0,44 -0,33 |
18:40:22 16.04.2021 |
11,55 9,51 |
26,72 25,16 |
55,94 72,65 |
|
||
|
Amgen US0311621009 |
256,42 255,13 |
254,78 258,82 |
1,29 0,51 |
18:40:29 16.04.2021 |
8,29 3,43 |
12,30 5,18 |
23,15 10,21 |
|
||
|
Amphenol US0320951017 |
68,65 68,49 |
68,33 68,97 |
0,16 0,23 |
18:40:26 16.04.2021 |
0,53 0,79 |
11,25 19,92 |
27,42 67,99 |
|
||
|
Analog Devices US0326541051 |
159,91 160,71 |
159,45 161,33 |
-0,80 -0,50 |
18:40:28 16.04.2021 |
-0,30 -0,19 |
36,12 29,36 |
56,14 54,49 |
|
||
|
ANSYS US03662Q1058 |
372,92 374,62 |
368,44 375,33 |
-1,70 -0,45 |
18:40:28 16.04.2021 |
1,97 0,53 |
19,62 5,58 |
116,22 45,61 |
|
||
|
Anthem US0367521038 |
373,98 372,80 |
371,19 375,30 |
1,18 0,32 |
18:40:25 16.04.2021 |
29,06 8,79 |
62,19 20,91 |
119,04 49,49 |
|
||
|
Apple US0378331005 |
133,95 134,50 |
133,28 134,66 |
-0,56 -0,41 |
18:40:32 16.04.2021 |
5,52 4,28 |
13,24 10,92 |
62,67 87,33 |
|
||
|
Applied Materials US0382221051 |
133,51 134,41 |
133,08 134,72 |
-0,90 -0,67 |
18:40:31 16.04.2021 |
29,30 27,69 |
71,12 111,16 |
82,63 157,48 |
|
||
|
Aptiv (ex Delphi Automotive JE00B783TY65 |
141,63 141,91 |
141,39 145,18 |
-0,28 -0,20 |
18:40:22 16.04.2021 |
-2,68 -1,84 |
47,26 49,18 |
82,54 135,76 |
|
||
|
Archer Daniels Midland US0394831020 |
59,15 58,65 |
58,65 59,30 |
0,50 0,84 |
18:40:25 16.04.2021 |
6,84 13,21 |
9,80 20,07 |
22,56 62,54 |
|
||
|
Arthur J Gallagher & US3635761097 |
136,28 135,14 |
134,84 136,66 |
1,14 0,84 |
18:40:31 16.04.2021 |
17,81 15,34 |
26,07 24,18 |
47,35 54,71 |
|
