checkAd
    Startseite > Indizes > S&P 500 > Einzelwerte
    S&P 500 Index
    4.966,13
     
    PKT
    -0,89 %
    -44,47 PKT
    Letzter Kurs 19.04.24 TTMzero (USD)

    Indexzusammensetzung

    Börse
     
    Wertpapier Letzter Kurs Perf. % 52W-Hoch 52W-Hoch % 52W-Tief 52W-Tief %
    3M
    		92,27USD
    +0,86 %
    		94,95USD-2,82 %71,47USD+29,11 %
    A.O.Smith
    		86,07USD
    -0,72 %
    		89,96USD-4,32 %63,87USD+34,76 %
    Abbott Laboratories
    		107,28USD
    +1,91 %
    		121,64USD-11,81 %89,68USD+19,63 %
    AbbVie
    		166,41USD
    +1,06 %
    		182,88USD-9,01 %130,97USD+27,06 %
    Accenture Registered (A)
    		297,45EUR
    +0,19 %
    		355,00EUR-16,21 %239,50EUR+24,20 %
    ACE
    		231,00EUR
    0,00 %
    		241,00EUR-4,15 %153,85EUR+50,15 %
    Adobe
    		465,02USD
    -1,72 %
    		638,23USD-27,14 %331,98USD+40,07 %
    Advanced Micro Devices
    		146,64USD
    -5,44 %
    		227,21USD-35,46 %81,02USD+80,99 %
    AES
    		16,400USD
    +0,80 %
    		24,320USD-32,57 %11,600USD+41,38 %
    Aflac
    		83,23USD
    +2,78 %
    		86,26USD-3,51 %64,10USD+29,85 %
    Agilent Technologies
    		132,73USD
    +0,22 %
    		151,46USD-12,37 %96,94USD+36,92 %
    Air Products & Chemicals
    		231,64USD
    -0,59 %
    		307,77USD-24,74 %214,03USD+8,23 %
    Airbnb Registered (A)
    		155,01USD
    -3,18 %
    		170,03USD-8,83 %103,70USD+49,48 %
    Akamai Technologies
    		101,50USD
    +0,76 %
    		129,15USD-21,41 %76,85USD+32,08 %
    Albemarle
    		112,15USD
    +0,31 %
    		247,30USD-54,65 %106,70USD+5,11 %
    Alexandria Real Estate Equities
    		115,69USD
    -0,70 %
    		135,39USD-14,55 %91,23USD+26,81 %
    Align Technology
    		298,98USD
    -0,78 %
    		412,42USD-27,51 %176,44USD+69,45 %
    Allegion
    		118,00EUR
    0,00 %
    		125,00EUR-5,60 %91,50EUR+28,96 %
    Alliant Energy
    		49,82USD
    +2,01 %
    		56,26USD-11,45 %45,17USD+10,31 %
    Allstate
    		172,96USD
    +2,28 %
    		174,12USD-0,67 %100,74USD+71,69 %
    Alphabet
    		154,09USD
    -1,23 %
    		160,20USD-3,81 %99,50USD+54,87 %
    Alphabet Registered (C)
    		155,72USD
    -1,11 %
    		1.365,37USD-88,60 %103,28USD+50,78 %
    Altria Group
    		42,09USD
    +1,91 %
    		48,03USD-12,37 %39,07USD+7,74 %
    Amazon
    		174,63USD
    -2,56 %
    		189,77USD-7,98 %101,15USD+72,64 %
    Amcor
    		8,4240EUR
    +0,91 %
    		9,4500EUR-10,86 %7,9500EUR+5,96 %
    Ameren
    		73,88USD
    +1,89 %
    		91,16USD-18,96 %67,68USD+9,16 %
    American Airlines Group
    		14,110USD
    +0,64 %
    		128,90USD-89,05 %10,865USD+29,87 %
    American Electric Power
    		84,20USD
    +1,99 %
    		94,72USD-11,11 %69,40USD+21,33 %
    American Express
    		231,04USD
    +6,23 %
    		231,65USD-0,26 %140,90USD+63,97 %
    American International Group
    		74,23USD
    +1,70 %
    		78,92USD-5,94 %48,95USD+51,64 %
    American Tower
    		171,30USD
    +0,18 %
    		219,11USD-21,82 %154,56USD+10,83 %
    American Water Works
    		118,52USD
    +1,00 %
    		152,98USD-22,53 %113,37USD+4,54 %
    Ameriprise Financial
    		417,01USD
    +1,06 %
    		440,74USD-5,38 %279,99USD+48,94 %
    AMETEK
    		177,70USD
    +0,24 %
    		186,29USD-4,61 %133,12USD+33,49 %
    Amgen
    		268,93USD
    +2,35 %
    		329,72USD-18,44 %211,74USD+27,01 %
    Amphenol Registered (A)
    		110,17USD
    -0,64 %
    		119,43USD-7,75 %72,72USD+51,50 %
    Analog Devices
    		183,36USD
    -2,25 %
    		204,90USD-10,51 %155,00USD+18,30 %
    Ansys
    		322,11USD
    -0,74 %
    		364,31USD-11,58 %258,88USD+24,42 %
    Aon Registered (A)
    		291,20EUR
    +0,41 %
    		320,00EUR-9,00 %260,00EUR+12,00 %
    APA Corporation
    		32,36USD
    -0,22 %
    		46,14USD-29,87 %29,47USD+9,81 %
    Apple
    		165,00USD
    -1,22 %
    		212,88USD-22,49 %155,49USD+6,12 %
    Applied Materials
    		189,77USD
    -2,34 %
    		214,90USD-11,69 %109,15USD+73,86 %
    Aptiv
    		65,35EUR
    +0,32 %
    		102,50EUR-36,24 %64,89EUR+0,71 %
    Arch Capital Group
    		87,23EUR
    +1,61 %
    		88,53EUR-1,47 %64,00EUR+36,30 %
    Archer Daniels Midland Company
    		62,60USD
    +1,43 %
    		87,30USD-28,29 %50,72USD+23,42 %
    Arista Networks
    		246,09USD
    -4,32 %
    		307,65USD-20,01 %132,00USD+86,43 %
    Arthur J.Gallagher
    		236,57USD
    +1,10 %
    		256,10USD-7,63 %198,51USD+19,17 %
    Assurant
    		173,83USD
    +1,72 %
    		189,34USD-8,19 %115,85USD+50,05 %
    AT&T
    		16,510USD
    +1,10 %
    		18,700USD-11,71 %13,440USD+22,84 %
    Atmos Energy
    		117,20USD
    +2,30 %
    		125,17USD-6,37 %101,00USD+16,04 %
    Wertpapier Letzter Kurs Zeit Absolut Umsatz Stückzahl Marktkapitalisierung
    Microsoft
    		399,12USD02:00:00-5,15 USD189.517.626USD9.135.1902,81 Bil.EUR
    Apple
    		165,00USD02:00:00-2,04 USD191.157.245USD26.908.9392,49 Bil.EUR
    NVIDIA
    		762,00USD02:00:00-84,71 USD694.571.651USD16.580.0041,76 Bil.EUR
    Amazon
    		174,63USD02:00:00-4,59 USD163.328.194USD16.424.6191,68 Bil.EUR
    Meta Platforms (A)
    		481,07USD02:00:00-20,73 USD200.180.027USD6.292.8451,00 Bil.EUR
    Alphabet Registered (C)
    		155,72USD02:00:00-1,74 USD518.855.129USD9.061.934872,16 Mrd.EUR
    Alphabet
    		154,09USD02:00:00-1,92 USD138.870.188USD11.496.988867,26 Mrd.EUR
    Eli Lilly
    		726,31USD02:04:00-19,64 USD1.177.316.820USD2.228.337651,92 Mrd.EUR
    JPMorgan Chase
    		185,80USD02:04:00+4,55 USD2.200.746.415USD15.466.632531,55 Mrd.EUR
    Berkshire Hathaway Registered (B)
    		405,08USD02:04:01+5,19 USD1.647.076.563USD5.220.633493,70 Mrd.EUR
    Exxon Mobil
    		119,88USD02:04:00+1,36 USD1.869.746.424USD20.480.673476,36 Mrd.EUR
    Broadcom
    		1.204,71USD02:00:00-54,28 USD144.323.727USD1.682.716471,29 Mrd.EUR
    Unitedhealth Group
    		501,13USD02:04:00+7,95 USD1.194.773.922USD3.459.405446,28 Mrd.EUR
    Tesla
    		147,05USD02:00:00-2,88 USD162.434.805USD15.023.130436,71 Mrd.EUR
    Visa (A)
    		269,78USD02:04:00-1,59 USD1.196.233.219USD6.775.064414,15 Mrd.EUR
    Mastercard Registered (A)
    		455,39USD02:04:00+0,69 USD953.047.518USD2.720.990407,66 Mrd.EUR
    Procter & Gamble
    		158,14USD02:04:00+0,85 USD1.467.633.871USD12.471.770369,31 Mrd.EUR
    Johnson & Johnson
    		147,91USD02:04:00+2,17 USD1.051.106.205USD10.048.558365,45 Mrd.EUR
    The Home Depot
    		335,36USD02:04:00+2,47 USD881.191.541USD3.428.123338,87 Mrd.EUR
    Merck & Co
    		125,78USD02:04:00+0,55 USD774.028.686USD8.096.470299,43 Mrd.EUR
    Chevron Corporation
    		160,00USD02:04:00+2,43 USD682.833.352USD6.221.126295,08 Mrd.EUR
    Costco Wholesale
    		709,51USD02:00:00-1,74 USD38.025.207USD699.913293,86 Mrd.EUR
    Oracle
    		114,88USD02:04:00-1,12 USD714.559.121USD8.303.987287,79 Mrd.EUR
    Bank of America
    		36,97USD02:04:00+1,20 USD784.822.967USD30.340.245279,81 Mrd.EUR
    AbbVie
    		166,41USD02:04:00+1,75 USD628.138.026USD4.967.291276,02 Mrd.EUR
    Salesforce
    		270,37USD02:04:00-1,55 USD1.090.483.522USD5.342.958253,80 Mrd.EUR
    Coca-Cola
    		60,17USD02:04:00+1,26 USD653.462.878USD15.663.973243,52 Mrd.EUR
    Wells Fargo
    		60,35USD02:04:00+1,61 USD988.543.525USD24.179.240235,50 Mrd.EUR
    Netflix
    		555,04USD02:00:00-55,52 USD586.370.466USD4.167.836232,07 Mrd.EUR
    PepsiCo
    		174,13USD02:00:00+1,86 USD37.582.540USD2.901.686226,28 Mrd.EUR
    Adobe
    		465,02USD02:00:00-8,16 USD410.759.688USD1.426.778209,40 Mrd.EUR
    Thermo Fisher Scientific
    		544,78USD02:04:00+3,26 USD683.835.061USD1.652.808198,83 Mrd.EUR
    Accenture Registered (A)
    		297,45EUR19.04.24+0,55 EUR256.290EUR867197,09 Mrd.EUR
    Walt Disney
    		112,61USD02:04:00+0,18 USD613.748.536USD6.041.934192,40 Mrd.EUR
    Cisco Systems
    		48,32USD02:00:00+0,21 USD238.863.245USD9.510.206192,05 Mrd.EUR
    T-Mobile US
    		162,33USD02:00:00+1,48 USD190.773.324USD2.338.101190,71 Mrd.EUR
    McDonald's
    		271,99USD02:04:00+1,01 USD512.638.568USD2.622.767189,80 Mrd.EUR
    Caterpillar
    		354,66USD02:04:00-3,27 USD611.944.092USD2.345.153180,32 Mrd.EUR
    Abbott Laboratories
    		107,28USD02:04:00+2,01 USD1.402.852.315USD16.943.647178,29 Mrd.EUR
    American Express
    		231,04USD02:04:00+13,54 USD572.786.067USD3.626.422174,56 Mrd.EUR
    Qualcomm
    		157,63USD02:00:00-3,81 USD462.807.418USD4.929.602167,34 Mrd.EUR
    Applied Materials
    		189,77USD02:00:00-4,55 USD32.761.439USD2.836.724163,28 Mrd.EUR
    Advanced Micro Devices
    		146,64USD02:00:00-8,44 USD131.973.137USD14.797.720161,18 Mrd.EUR
    Intuit
    		605,17USD02:00:00-3,21 USD203.874.455USD687.479160,67 Mrd.EUR
    Verizon Communications
    		40,49USD02:04:00+0,36 USD750.555.692USD23.930.471159,64 Mrd.EUR
    Comcast (A)
    		40,24USD02:00:00+0,62 USD164.870.007USD10.075.950158,93 Mrd.EUR
    Walmart
    		59,53USD02:04:00+0,27 USD1.026.157.531USD21.485.787158,29 Mrd.EUR
    Danaher
    		235,51USD02:04:00-0,85 USD369.372.302USD2.176.220156,96 Mrd.EUR
    Morgan Stanley
    		90,66USD02:04:00+0,40 USD416.951.250USD6.133.930153,98 Mrd.EUR
    General Electric
    		148,06USD02:04:00-4,88 USD629.459.613USD6.112.103151,88 Mrd.EUR
    Wertpapier Letzter Kurs Zeit Kurs Vortag Tiefstkurs Höchstkurs Perf. % Absolut Einfluss PKT
    Paramount Global Registered (B)
    		12,440USD02:00:0010,970USD11,685USD12,575USD+13,40 %+1,470 USD-0
    American Express
    		231,04USD02:04:00217,50USD218,84USD231,60USD+6,23 %+13,54 USD-0
    Fifth Third Bancorp
    		36,25USD02:00:0034,22USD34,31USD36,72USD+5,93 %+2,03 USD-0
    Bunge Global
    		102,80EUR19.04.2498,46EUR100,15EUR103,15EUR+4,41 %+4,34 EUR-0
    Walgreens Boots Alliance
    		18,240USD02:00:0017,590USD17,490USD18,280USD+3,70 %+0,650 USD-0
    Kinder Morgan Registered (P)
    		18,840USD02:04:0018,210USD18,260USD18,895USD+3,46 %+0,630 USD-0
    Bank of America
    		36,97USD02:04:0035,77USD36,07USD37,12USD+3,35 %+1,20 USD-0
    Citizens Financial Group
    		33,99USD02:04:0032,90USD32,86USD34,00USD+3,31 %+1,09 USD-0
    J.M. Smucker
    		114,76USD02:04:00111,10USD111,30USD114,96USD+3,29 %+3,66 USD-0
    Truist Financial Corporation
    		36,80USD02:04:0035,71USD35,70USD36,84USD+3,05 %+1,09 USD-0
    PNC Financial Services Group
    		152,30USD02:04:00147,89USD148,32USD152,69USD+2,98 %+4,41 USD-0
    M&T Bank Corporation
    		143,38USD02:04:00139,30USD139,50USD143,42USD+2,93 %+4,08 USD-0
    Entergy
    		106,77USD02:04:00103,75USD104,33USD107,20USD+2,91 %+3,02 USD-0
    Philip Morris International
    		93,77USD02:04:0091,20USD91,45USD94,02USD+2,82 %+2,57 USD-0
    Autodesk
    		216,50USD02:00:00210,63USD209,00USD216,84USD+2,79 %+5,87 USD-0
    Aflac
    		83,23USD02:04:0080,98USD81,29USD83,54USD+2,78 %+2,25 USD-0
    Everest Re Group
    		347,70EUR19.04.24338,40EUR339,40EUR347,70EUR+2,75 %+9,30 EUR-0
    Wells Fargo
    		60,35USD02:04:0058,74USD58,87USD60,84USD+2,74 %+1,61 USD-0
    HCA Healthcare
    		305,11USD02:04:00297,00USD298,01USD305,79USD+2,73 %+8,11 USD-0
    Snap-On
    		268,80USD02:04:00261,76USD262,10USD269,09USD+2,69 %+7,04 USD-0
    Globe Life
    		66,74USD02:04:0165,00USD64,52USD67,64USD+2,68 %+1,74 USD-0
    Edison
    		69,93USD02:04:0068,13USD68,28USD70,11USD+2,64 %+1,80 USD-0
    Dominion Energy
    		49,84USD02:04:0048,57USD48,73USD49,98USD+2,61 %+1,27 USD-0
    Kimco Realty
    		18,200USD02:04:0017,740USD17,760USD18,210USD+2,59 %+0,460 USD-0
    Boston Properties
    		60,20USD02:04:0158,69USD58,84USD60,26USD+2,57 %+1,51 USD-0
    US Bancorp
    		40,45USD02:04:0039,44USD39,44USD40,46USD+2,56 %+1,01 USD-0
    JPMorgan Chase
    		185,80USD02:04:00181,25USD181,64USD185,87USD+2,51 %+4,55 USD-0
    Universal Health Services (B)
    		157,47USD02:04:00153,65USD154,15USD157,47USD+2,49 %+3,82 USD-0
    Williams Companies
    		38,51USD02:04:0037,58USD37,48USD38,56USD+2,47 %+0,93 USD-0
    Loews
    		75,64USD02:04:0073,84USD74,01USD75,70USD+2,44 %+1,80 USD-0
    Duke Energy
    		98,24USD02:04:0095,93USD96,00USD98,40USD+2,41 %+2,31 USD-0
    Sempra Energy (doing business Sempra)
    		70,08USD02:04:0168,44USD68,66USD70,16USD+2,40 %+1,64 USD-0
    Pfizer
    		26,00USD02:04:0025,39USD25,35USD26,00USD+2,40 %+0,61 USD-0
    Exelon
    		37,55USD02:00:0036,68USD36,48USD37,68USD+2,37 %+0,87 USD-0
    Progressive
    		214,69USD02:04:00209,75USD210,36USD215,19USD+2,36 %+4,94 USD-0
    Amgen
    		268,93USD02:00:00262,75USD260,64USD270,99USD+2,35 %+6,18 USD-0
    Atmos Energy
    		117,20USD02:04:00114,57USD114,82USD117,26USD+2,30 %+2,63 USD-0
    Allstate
    		172,96USD02:04:00169,11USD169,72USD173,85USD+2,28 %+3,85 USD-0
    ONEOK
    		79,63USD02:04:0077,88USD77,92USD79,95USD+2,25 %+1,75 USD-0
    Southern
    		72,15USD02:04:0070,57USD70,69USD72,17USD+2,24 %+1,58 USD-0
    Northrop Grumman
    		462,58USD02:04:01452,50USD454,30USD463,50USD+2,23 %+10,08 USD-0
    Tractor Supply
    		252,79USD02:00:00247,35USD247,65USD253,30USD+2,20 %+5,44 USD-0
    BorgWarner
    		32,80USD02:04:0132,11USD31,98USD32,82USD+2,15 %+0,69 USD-0
    Coca-Cola
    		60,17USD02:04:0058,91USD59,00USD60,35USD+2,14 %+1,26 USD-0
    Centerpoint Energy
    		28,53USD02:04:0027,95USD28,01USD28,53USD+2,08 %+0,58 USD-0
    Cincinnati Financial
    		119,95USD02:00:00117,52USD117,95USD120,01USD+2,07 %+2,43 USD-0
    Cardinal Health
    		108,19USD02:04:00106,00USD106,26USD108,42USD+2,07 %+2,19 USD-0
    The Hartford Financial Services Group
    		98,95USD02:04:0096,95USD97,62USD99,06USD+2,06 %+2,00 USD-0
    Fox Registered (B)
    		28,87USD02:00:0028,29USD28,48USD28,98USD+2,05 %+0,58 USD-0
    Charter Communications Registered (A)
    		265,21USD02:00:00259,91USD259,49USD265,71USD+2,04 %+5,30 USD-0