S&P 500 INDEX/ US78378X1072
INX| 20.06.2024 00:00:00 | Diff. -13,86 | Geld23:31:04 | Brief23:31:04 | Eröffnung | Tageshoch | Tagestief | Schluss Vortag |
|---|---|---|---|---|---|---|---|
| 5.473,17XXP | -0,25% | 5.431,00 | 5.512,40 | 5.499,99 | 5.505,53 | 5.455,56 | 5.487,03 |
Konfigurieren
| TitelISIN | AktuellDatum / Zeit | EröffnungSchluss | Diff.Diff. (%) | GeldGeld Vol | BriefBrief Vol | TageshochTagestief | Volumen (Stk.)Umsatz | |
|---|---|---|---|---|---|---|---|---|
| 3M CoUS88579Y1010 | 102,2220:21 | 102,07101,66 | +0,56+0,55% | 102,18100 | -- | 102,44100,95 | 50.7155,17 Mio. | Märkte |
| A.O. Smith CorpUS8318652091 | 83,4720:22 | 84,0683,93 | -0,46-0,54% | -- | -- | 84,0682,79 | 9.311777.641,78 | Märkte |
| Abbott LaboratoriesUS0028241000 | 105,5620:22 | 106,74106,59 | -1,03-0,97% | -- | 110,00112 | 106,74105,25 | 79.6148,41 Mio. | Märkte |
| AbbVie IncUS00287Y1091 | 170,2220:22 | 172,89172,19 | -1,97-1,14% | -- | -- | 172,89169,66 | 52.7379 Mio. | Märkte |
| Accenture PLCIE00B4BNMY34 | 308,5520:22 | 307,00306,24 | +2,31+0,75% | 298,03125 | -- | 310,17302,60 | 156.32448,03 Mio. | Märkte |
| AdobeUS00724F1012 | 533,1720:22 | 530,22523,07 | +10,10+1,93% | 532,40249 | 575,00100 | 533,27525,37 | 70.29137,17 Mio. | Märkte |
| Advanced Micro DevicesUS0079031078 | 160,8620:22 | 160,64161,76 | -0,90-0,56% | 160,00100 | 161,78200 | 163,16158,04 | 244.82639,4 Mio. | Märkte |
| Aflac IncUS0010551028 | 90,0320:22 | 89,7589,75 | +0,28+0,31% | 90,02100 | 100,00433 | 90,2489,54 | 13.7501,24 Mio. | Märkte |
| Agilent Technologies IncUS00846U1016 | 133,1620:21 | 132,82132,66 | +0,50+0,38% | -- | 133,13100 | 134,32132,53 | 44.4775,93 Mio. | Märkte |
| Air Products & Chemicals IncUS0091581068 | 272,2920:22 | 269,38272,15 | +0,14+0,05% | -- | 280,50531 | 275,28268,62 | 29.0447,92 Mio. | Märkte |
| Airbnb IncUS0090661010 | 148,3020:22 | 148,61147,93 | +0,37+0,25% | 140,00604 | 155,00180 | 148,61147,30 | 34.1205,04 Mio. | Märkte |
| Akamai TechnologiesUS00971T1016 | 88,7320:22 | 89,5189,35 | -0,62-0,69% | -- | -- | 89,9888,45 | 37.1263,3 Mio. | Märkte |
| Albemarle CorpUS0126531013 | 94,8620:22 | 93,3493,78 | +1,08+1,15% | 91,72360 | 115,79162 | 95,9392,32 | 42.3624 Mio. | Märkte |
| Alexandria Real Estate Equitie...US0152711091 | 116,0720:22 | 115,65115,30 | +0,77+0,67% | -- | -- | 116,35115,13 | 14.3831,67 Mio. | Märkte |
| Align TechnologyUS0162551016 | 241,6220:21 | 243,00242,54 | -0,92-0,38% | -- | -- | 244,23240,56 | 17.0274,13 Mio. | Märkte |
| Allegion PLCIE00BFRT3W74 | 115,4020:22 | 115,33115,70 | -0,30-0,25% | -- | -- | 116,59114,20 | 14.1021,63 Mio. | Märkte |
| Alliant Energy CorpUS0188021085 | 51,3320:22 | 51,1151,00 | +0,33+0,65% | 51,30102 | 51,36105 | 51,4751,02 | 75.7153,88 Mio. | Märkte |
| Allstate CorpUS0200021014 | 160,4420:22 | 161,40162,65 | -2,21-1,36% | -- | -- | 161,40158,68 | 36.4115,82 Mio. | Märkte |
| Alphabet AUS02079K3059 | 180,0820:22 | 176,96176,33 | +3,75+2,12% | 176,00100 | 180,09100 | 180,85176,75 | 239.77943,02 Mio. | Märkte |
| Alphabet CUS02079K1079 | 181,7520:22 | 178,20177,72 | +4,03+2,27% | -- | 181,75100 | 182,50178,15 | 237.59442,95 Mio. | Märkte |
| Altria Group IncUS02209S1033 | 45,7320:21 | 45,6245,42 | +0,31+0,67% | 45,70108 | 45,73200 | 45,9845,45 | 130.6265,98 Mio. | Märkte |
| Amazon.comUS0231351067 | 186,4620:22 | 185,91186,08 | +0,38+0,20% | 186,45100 | 187,50100 | 188,30185,87 | 424.66779,55 Mio. | Märkte |
| Amcor PLCJE00BJ1F3079 | 9,9520:22 | 9,899,87 | +0,08+0,81% | 9,94600 | 9,951.610 | 9,979,88 | 102.1051,01 Mio. | Märkte |
| Ameren CorpUS0236081024 | 70,7820:20 | 71,3971,04 | -0,26-0,37% | -- | 70,79100 | 71,6870,48 | 19.3941,38 Mio. | Märkte |
| American Airlines GroupUS02376R1023 | 11,2220:22 | 11,2211,25 | -0,03-0,22% | 11,22440 | 11,233.043 | 11,3311,11 | 280.3673,14 Mio. | Märkte |
| American Electric Power Compan...US0255371017 | 87,7120:22 | 87,6387,91 | -0,20-0,23% | 87,69100 | 87,72100 | 88,6587,34 | 52.6584,63 Mio. | Märkte |
| American Express CoUS0258161092 | 230,2320:21 | 229,88230,17 | +0,06+0,03% | 229,95108 | 230,22100 | 230,29227,64 | 39.7119,11 Mio. | Märkte |
| American International Group I...US0268747849 | 74,8020:22 | 74,5974,87 | -0,07-0,09% | -- | 74,83169 | 75,4074,21 | 60.4844,52 Mio. | Märkte |
| AMERICAN TOWER CORPUS03027X1000 | 194,8820:22 | 194,52194,05 | +0,83+0,43% | 194,82172 | 194,93100 | 196,34192,95 | 41.9878,16 Mio. | Märkte |
| American Water Works Co IncUS0304201033 | 130,1520:22 | 130,17130,29 | -0,14-0,11% | -- | -- | 131,57129,55 | 16.2222,12 Mio. | Märkte |
