Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Geld | - | Vol. Geld | - |
| Brief | - | Vol. Brief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom - | - | Volatilität in % | - |
| Börse | Letzter Handel | - / - | |
| Währung | - | Aktualisierungsstand | 23.09.2019 / 16:09 |
Kursentwicklung (berechnet mit Vortageskursen)
| Zeitraum | Perf. | Hoch | Tief |
|---|---|---|---|
| 2019 | - | - | - |
| 1 Woche | - | - | - |
| 1 Monat | - | - | - |
| 3 Monate | - | - | - |
| 6 Monate | - | - | - |
| 1 Jahr | - | - | - |
| 3 Jahre | - | - | - |
Benchmark:
| SMI | 19.31 | SMI | SMI | ||
| - | - | - | - | - | |
| 2017 | 2018 | 2019 | |||
Stammdaten
| S&P 500 | |
| ISIN | US78378X1072 |
| Valor | |
| Währung | - |
| Land | |
| Börsenplatz | - |
Einzelwerte
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
+/- in % 1 Wo.
|
+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3M CO | 165.62 | -0.7 | -1.14 | 235201 | 165.49 | 164.50 | 166.28 | 600.00 | 165.60 | 165.69 | 100.00 | -2.73% | -12.48% |
| Abbott Labora... | 83.41 | -0.2 | -0.17 | 215060 | 83.43 | 83.19 | 83.63 | 100.00 | 83.37 | 83.40 | 200.00 | -0.82% | +15.55% |
| AbbVie | 72.79 | +0.6 | +0.40 | 809704 | 72.33 | 72.05 | 72.96 | 100.00 | 72.78 | 72.79 | 100.00 | +2.67% | -21.48% |
| Abiomed | 188.68 | -2.1 | -4.08 | 103523 | 192.47 | 188.22 | 192.47 | 100.00 | 188.36 | 188.85 | 100.00 | +3.41% | -40.70% |
| Accenture | 193.01 | -0.0 | -0.08 | 154640 | 192.33 | 192.01 | 193.82 | 100.00 | 192.94 | 193.03 | 200.00 | -0.79% | +36.93% |
| ACTIVISION BL... | 54.41 | -0.6 | -0.35 | 373027 | 54.47 | 54.20 | 54.74 | 100.00 | 54.41 | 54.43 | 500.00 | -2.13% | +17.59% |
| Adobe Systems | 277.10 | -0.3 | -0.81 | 305465 | 275.93 | 275.41 | 278.77 | 100.00 | 276.98 | 277.26 | 100.00 | -0.16% | +22.84% |
| Advance Auto ... | 158.09 | +1.5 | +2.40 | 113026 | 156.55 | 155.78 | 159.84 | 200.00 | 158.04 | 158.13 | 200.00 | -0.83% | -1.12% |
| Advanced Micr... | 30.31 | +0.8 | +0.26 | 11080187 | 30.12 | 30.07 | 30.68 | 6000.00 | 30.30 | 30.31 | 3900.00 | -2.09% | +62.78% |
| AES Corp | 16.14 | +0.3 | +0.04 | 351659 | 16.08 | 15.95 | 16.22 | 2700.00 | 16.13 | 16.14 | 900.00 | +1.90% | +11.27% |
| Affiliated Ma... | 84.98 | -0.8 | -0.67 | 26399 | 84.52 | 84.25 | 85.98 | 100.00 | 84.98 | 85.10 | 200.00 | -3.41% | -12.10% |
| AFLAC | 52.10 | +0.3 | +0.13 | 235880 | 51.74 | 51.65 | 52.26 | 800.00 | 52.09 | 52.12 | 700.00 | +0.39% | +14.07% |
| Agilent Techn... | 77.66 | -0.4 | -0.31 | 316722 | 77.48 | 77.27 | 77.80 | 200.00 | 77.64 | 77.66 | 200.00 | +0.09% | +15.58% |
| Air Products ... | 221.47 | -0.0 | -0.08 | 48686 | 220.24 | 219.73 | 221.92 | 100.00 | 221.44 | 221.52 | 100.00 | -0.31% | +38.43% |
| Akamai Techno... | 89.60 | +0.2 | +0.17 | 115041 | 89.42 | 89.24 | 90.04 | 100.00 | 89.56 | 89.60 | 100.00 | -1.08% | +46.41% |
| ALASKA AIR GR... | 64.73 | -0.4 | -0.27 | 49387 | 64.73 | 64.50 | 65.21 | 100.00 | 64.68 | 64.78 | 200.00 | -1.32% | +6.82% |
| Albemarle Co. | 68.78 | -0.1 | -0.07 | 121923 | 67.97 | 67.65 | 69.41 | 200.00 | 68.65 | 68.79 | 200.00 | -0.61% | -10.65% |
| Alexandria Re... | 154.04 | +0.4 | +0.60 | 40250 | 152.84 | 152.83 | 154.09 | 100.00 | 153.85 | 154.08 | 200.00 | +1.27% | +33.15% |
| Alexion Pharm... | 105.26 | -1.0 | -1.06 | 132140 | 106.39 | 105.02 | 107.00 | 100.00 | 105.14 | 105.30 | 100.00 | -1.01% | +9.20% |
| Align Technol... | 184.85 | -0.9 | -1.69 | 152348 | 186.37 | 184.02 | 186.83 | 100.00 | 184.79 | 184.92 | 200.00 | +5.11% | -10.93% |
| Allegion | 101.24 | -0.3 | -0.33 | 21481 | 100.98 | 100.96 | 101.71 | 100.00 | 101.22 | 101.29 | 100.00 | -0.66% | +27.42% |
| Allergan PLC | 167.15 | +0.4 | +0.68 | 258705 | 166.21 | 165.86 | 167.24 | 300.00 | 167.08 | 167.13 | 200.00 | +0.20% | +24.55% |
| Alliance Data... | 129.16 | -0.8 | -1.03 | 47336 | 129.59 | 128.24 | 130.71 | 100.00 | 129.02 | 129.17 | 100.00 | -2.65% | -13.25% |
| Alliant Energ... | 53.35 | +0.3 | +0.17 | 92368 | 52.98 | 52.98 | 53.38 | 100.00 | 53.34 | 53.36 | 100.00 | +2.96% | +25.87% |
| Allstate Corp | 107.72 | -0.2 | -0.20 | 64856 | 107.57 | 107.22 | 108.14 | 100.00 | 107.70 | 107.75 | 400.00 | +1.99% | +30.61% |
| Alphabet | 1231.46 | +0.1 | +1.53 | 158994 | 1226.00 | 1224.17 | 1232.93 | 400.00 | 1231.16 | 1231.77 | 100.00 | -0.78% | +18.76% |
| Alphabet A | 1231.03 | +0.1 | +1.19 | 96696 | 1226.57 | 1223.78 | 1232.54 | 100.00 | 1230.99 | 1231.98 | 100.00 | -0.82% | +17.69% |
| Altria Group | 41.38 | +1.4 | +0.56 | 1260447 | 40.63 | 40.52 | 41.38 | 1500.00 | 41.37 | 41.38 | 700.00 | -2.86% | -17.37% |
| Amazon Com | 1770.14 | -1.3 | -24.02 | 774931 | 1777.00 | 1768.67 | 1780.80 | 300.00 | 1770.12 | 1770.79 | 100.00 | -2.46% | +19.45% |
| Ameren Corp | 79.16 | +0.2 | +0.12 | 77408 | 78.95 | 78.95 | 79.27 | 100.00 | 79.14 | 79.18 | 100.00 | +3.19% | +21.17% |
| American Airl... | 27.63 | -1.3 | -0.36 | 663201 | 27.71 | 27.56 | 27.88 | 500.00 | 27.62 | 27.63 | 600.00 | -6.54% | -12.83% |
| American Elec... | 93.17 | -0.0 | -0.01 | 114047 | 92.95 | 92.95 | 93.32 | 100.00 | 93.20 | 93.23 | 100.00 | +1.79% | +24.67% |
| American Expr... | 116.62 | -0.2 | -0.18 | 188808 | 116.36 | 116.10 | 117.11 | 100.00 | 116.58 | 116.62 | 100.00 | -2.01% | +22.53% |
| AIG | 57.03 | -0.7 | -0.42 | 285305 | 57.10 | 56.96 | 57.52 | 100.00 | 57.01 | 57.02 | 300.00 | +0.28% | +45.78% |
| American Towe... | 226.05 | +0.2 | +0.49 | 218888 | 225.84 | 225.26 | 226.51 | 100.00 | 225.94 | 226.03 | 200.00 | +4.73% | +42.59% |
| American Wate... | 123.03 | +0.2 | +0.20 | 81191 | 122.99 | 122.75 | 123.34 | 100.00 | 122.97 | 123.06 | 100.00 | +1.33% | +35.32% |
| Ameriprise Fi... | 145.62 | -0.1 | -0.16 | 51430 | 143.84 | 143.27 | 145.89 | 100.00 | 145.40 | 145.69 | 100.00 | -1.12% | +39.68% |
| AmerisourceBe... | 84.47 | -0.8 | -0.65 | 63786 | 84.87 | 84.47 | 85.26 | 300.00 | 84.46 | 84.58 | 200.00 | +2.04% | +14.41% |
| AMETEK | 88.85 | -1.1 | -1.03 | 42656 | 89.37 | 88.83 | 89.56 | 100.00 | 88.85 | 88.93 | 500.00 | -0.90% | +32.76% |
| Amgen | 197.75 | +0.4 | +0.81 | 194301 | 197.75 | 197.31 | 198.77 | 300.00 | 197.66 | 197.84 | 100.00 | +0.75% | +1.17% |
| Amphenol 'A' | 92.79 | -1.1 | -1.03 | 95728 | 93.18 | 92.73 | 93.39 | 100.00 | 92.72 | 92.80 | 300.00 | -0.94% | +15.80% |
| Analog Device... | 114.12 | -1.0 | -1.21 | 127210 | 114.95 | 114.12 | 115.14 | 100.00 | 114.08 | 114.13 | 100.00 | -1.02% | +34.37% |
| Ansys | 215.53 | -0.5 | -1.04 | 24262 | 215.26 | 214.36 | 216.97 | 100.00 | 215.42 | 215.63 | 200.00 | +2.09% | +51.51% |
| Anthem Inc | 250.94 | -0.5 | -1.15 | 178901 | 250.85 | 249.99 | 252.43 | 300.00 | 250.94 | 251.15 | 200.00 | -0.39% | -4.01% |
| AON | 193.13 | +0.1 | +0.14 | 51695 | 191.66 | 191.23 | 193.68 | 300.00 | 192.99 | 193.19 | 100.00 | +1.11% | +32.77% |
| Apache Corp | 25.99 | +0.7 | +0.19 | 395562 | 25.47 | 25.39 | 26.04 | 200.00 | 25.98 | 25.99 | 300.00 | +6.00% | -1.71% |
| Apartment Inv... | 51.11 | -0.0 | -0.01 | 61703 | 50.80 | 50.80 | 51.20 | 200.00 | 51.10 | 51.14 | 200.00 | +0.69% | +12.98% |
| Apple | 218.02 | +0.1 | +0.29 | 4109854 | 218.95 | 218.00 | 219.49 | 100.00 | 218.02 | 218.03 | 200.00 | -0.47% | +38.03% |
| Applied Mater... | 51.43 | +0.9 | +0.47 | 493475 | 50.85 | 50.80 | 51.63 | 100.00 | 51.43 | 51.45 | 600.00 | -0.76% | +55.65% |
| Aptiv | 88.26 | +1.4 | +1.19 | 138556 | 88.06 | 87.86 | 88.82 | 100.00 | 88.22 | 88.29 | 100.00 | -3.45% | +41.42% |
| Archer Daniel... | 40.57 | -0.8 | -0.33 | 168248 | 40.73 | 40.51 | 40.92 | 300.00 | 40.56 | 40.58 | 100.00 | -1.75% | -0.17% |
| Arconic Inc | 26.52 | -0.7 | -0.20 | 237330 | 26.60 | 26.46 | 26.80 | 500.00 | 26.52 | 26.53 | 100.00 | -1.37% | +58.48% |
| Arista Networ... | 239.20 | -0.4 | -0.86 | 71485 | 240.08 | 238.54 | 241.00 | 100.00 | 238.91 | 239.10 | 100.00 | -1.52% | +13.93% |
| Assurant | 126.74 | +0.1 | +0.10 | 23573 | 126.37 | 126.19 | 127.26 | 100.00 | 126.64 | 126.74 | 300.00 | +1.31% | +41.59% |
| AT&T Inc | 37.63 | -0.7 | -0.28 | 4234292 | 37.62 | 37.48 | 37.80 | 4300.00 | 37.63 | 37.64 | 1400.00 | 0.00% | +32.83% |
| Atmos Energy | 113.00 | +0.0 | +0.01 | 47322 | 112.90 | 112.62 | 113.16 | 500.00 | 112.95 | 113.04 | 100.00 | +2.96% | +21.85% |
| Autodesk | 152.30 | -0.7 | -1.04 | 131165 | 152.46 | 152.18 | 153.53 | 100.00 | 152.16 | 152.32 | 100.00 | -0.09% | +19.23% |
| Automatic Dat... | 158.85 | -0.3 | -0.45 | 82267 | 158.77 | 158.50 | 159.25 | 100.00 | 158.83 | 158.88 | 100.00 | -0.28% | +21.49% |
| Autozone | 1163.48 | +0.4 | +4.11 | 35641 | 1160.94 | 1158.98 | 1167.30 | 100.00 | 1161.50 | 1163.24 | 100.00 | +0.88% | +38.29% |
| Avalonbay Com... | 209.74 | +0.3 | +0.68 | 37492 | 208.00 | 208.00 | 209.97 | 100.00 | 209.66 | 209.82 | 200.00 | +0.94% | +20.11% |
| Avery Denniso... | 113.41 | +0.5 | +0.59 | 25000 | 112.55 | 111.44 | 113.71 | 100.00 | 113.36 | 113.55 | 100.00 | -3.20% | +25.59% |
| Baker Hughes ... | 24.18 | +2.5 | +0.59 | 2138214 | 23.45 | 23.45 | 24.27 | 1300.00 | 24.17 | 24.18 | 400.00 | +3.83% | +9.72% |
| Ball Corp | 74.28 | +0.6 | +0.44 | 96975 | 74.00 | 73.62 | 74.60 | 200.00 | 74.28 | 74.32 | 300.00 | +1.53% | +60.59% |
| Bank of Ameri... | 29.31 | -0.9 | -0.28 | 8536265 | 29.31 | 29.27 | 29.52 | 7500.00 | 29.31 | 29.32 | 20200.00 | -1.92% | +20.09% |
| Bank of New Y... | 46.15 | -0.5 | -0.23 | 147033 | 46.08 | 46.03 | 46.54 | 200.00 | 46.14 | 46.15 | 200.00 | -1.11% | -1.47% |
| Baxter Intern... | 87.06 | -0.4 | -0.34 | 128119 | 87.38 | 86.91 | 87.56 | 100.00 | 87.06 | 87.09 | 300.00 | +0.54% | +32.79% |
| BB & T Corp | 52.05 | -0.7 | -0.37 | 264196 | 52.00 | 51.92 | 52.37 | 100.00 | 52.04 | 52.05 | 300.00 | -1.21% | +21.01% |
| Becton Dickin... | 254.97 | +0.6 | +1.42 | 98656 | 253.39 | 253.08 | 255.33 | 100.00 | 254.86 | 255.08 | 100.00 | -2.74% | +12.53% |
| Bemis Company | 57.25 | -1.4 | -0.83 | 9399975 | 58.10 | 57.11 | 58.88 | 1000.00 | 56.75 | 57.20 | 5000.00 | -0.69% | +24.73% |
| Berkshire Hat... | 206.95 | -0.6 | -1.17 | 468743 | 207.02 | 206.40 | 207.42 | 500.00 | 206.91 | 206.95 | 100.00 | -2.57% | +1.93% |
| Best Buy | 67.20 | +0.6 | +0.43 | 234803 | 66.60 | 66.35 | 67.66 | 200.00 | 67.14 | 67.22 | 300.00 | -1.14% | +26.08% |
| Biogen Idec | 240.03 | +0.5 | +1.24 | 97524 | 238.58 | 237.37 | 240.39 | 100.00 | 239.95 | 240.13 | 100.00 | +0.91% | -20.65% |
| Blackrock | 442.00 | -0.5 | -2.39 | 54505 | 440.94 | 440.26 | 443.31 | 200.00 | 441.57 | 442.12 | 300.00 | +0.32% | +13.13% |
| Boeing | 375.85 | -0.9 | -3.54 | 598944 | 376.61 | 374.42 | 377.80 | 100.00 | 375.85 | 376.06 | 100.00 | -0.10% | +17.64% |
| Booking Holdi... | 2022.86 | -0.4 | -8.71 | 18383 | 2016.00 | 2015.01 | 2030.00 | 100.00 | 2020.76 | 2024.00 | 100.00 | -1.57% | +17.95% |
| BorgWarner | 36.73 | -0.1 | -0.04 | 93339 | 36.31 | 36.24 | 37.11 | 200.00 | 36.73 | 36.78 | 200.00 | -8.07% | +5.84% |
| Boston Proper... | 130.43 | +0.2 | +0.32 | 130335 | 129.52 | 129.03 | 130.55 | 200.00 | 130.41 | 130.55 | 300.00 | -0.98% | +15.60% |
| Boston Scient... | 43.16 | -0.3 | -0.13 | 468480 | 43.10 | 42.89 | 43.37 | 100.00 | 43.15 | 43.16 | 100.00 | +3.54% | +22.50% |
| Bristol-Myers... | 50.97 | +0.8 | +0.40 | 1053032 | 50.71 | 50.61 | 51.03 | 800.00 | 50.97 | 50.98 | 700.00 | +2.31% | -2.71% |
| Broadcom Inc. | 282.66 | -0.6 | -1.60 | 149901 | 283.62 | 282.51 | 285.76 | 200.00 | 282.59 | 282.94 | 200.00 | -2.09% | +11.79% |
| Broadridge Fi... | 125.88 | -0.7 | -0.83 | 35562 | 126.19 | 125.14 | 126.54 | 200.00 | 125.65 | 125.90 | 400.00 | +2.17% | +31.65% |
| Brown-Forman ... | 63.62 | -0.0 | -0.03 | 99603 | 63.65 | 63.35 | 63.75 | 100.00 | 63.62 | 63.64 | 100.00 | -0.87% | +33.77% |
| C.H. Robinson... | 84.18 | -0.4 | -0.32 | 55941 | 84.27 | 83.70 | 84.55 | 100.00 | 84.12 | 84.23 | 100.00 | -2.99% | +0.49% |
| Cabot Oil & G... | 17.95 | -0.6 | -0.10 | 737699 | 17.75 | 17.75 | 18.00 | 800.00 | 17.94 | 17.95 | 1500.00 | -4.04% | -19.24% |
| Cadence Desig... | 65.86 | -0.2 | -0.15 | 94612 | 65.49 | 65.26 | 66.07 | 100.00 | 65.80 | 65.85 | 300.00 | +0.72% | +51.82% |
| Campbell Soup | 46.72 | -0.1 | -0.04 | 110741 | 46.91 | 46.70 | 47.04 | 200.00 | 46.71 | 46.73 | 800.00 | +1.04% | +41.74% |
| Capital One | 92.14 | -0.6 | -0.60 | 111592 | 92.07 | 91.84 | 92.86 | 100.00 | 92.11 | 92.15 | 200.00 | -0.94% | +22.69% |
| Capri Holding... | 32.42 | +0.7 | +0.23 | 272968 | 31.57 | 31.32 | 32.44 | 400.00 | 32.41 | 32.43 | 100.00 | +0.56% | -15.11% |
| Cardinal Heal... | 47.25 | -1.3 | -0.64 | 295048 | 47.70 | 47.25 | 47.89 | 200.00 | 47.22 | 47.24 | 100.00 | -0.68% | +7.38% |
| Carmax | 85.21 | +0.7 | +0.58 | 253822 | 84.50 | 84.26 | 85.98 | 200.00 | 85.21 | 85.27 | 400.00 | -2.44% | +34.91% |
| Carnival | 47.13 | -2.3 | -1.09 | 585280 | 47.88 | 47.11 | 47.90 | 500.00 | 47.12 | 47.14 | 300.00 | -4.61% | -2.19% |
| Caterpillar | 126.76 | -1.1 | -1.40 | 460782 | 127.34 | 126.71 | 128.42 | 200.00 | 126.74 | 126.78 | 200.00 | -4.20% | +0.86% |
| Cboe Global M... | 52.97 | -1.1 | -0.57 | 89409 | 53.09 | 52.96 | 53.51 | 200.00 | 52.95 | 52.98 | 200.00 | -0.85% | +33.72% |
| CBRE Group 'A... | 42.00 | +0.3 | +0.12 | 358500 | 41.81 | 41.50 | 42.27 | 300.00 | 41.99 | 42.00 | 400.00 | -4.43% | -4.21% |
| CBS 'B' | 120.18 | -0.7 | -0.88 | 338871 | 120.88 | 120.00 | 121.76 | 200.00 | 120.09 | 120.18 | 100.00 | +8.37% | +49.36% |
| CDW Co. | 122.24 | -0.4 | -0.44 | 38868 | 121.59 | 121.25 | 122.86 | 200.00 | 122.04 | 122.33 | 100.00 | -2.24% | +36.36% |
| Celanese Co. | 99.73 | +0.4 | +0.36 | 336925 | 99.45 | 99.31 | 99.81 | 400.00 | 99.73 | 99.74 | 100.00 | +0.99% | +55.05% |
| Celgene | 46.09 | -0.6 | -0.30 | 254593 | 46.12 | 45.96 | 46.49 | 200.00 | 46.07 | 46.10 | 500.00 | +2.18% | -19.53% |
| Centene Co. | 30.39 | +0.2 | +0.06 | 177373 | 30.37 | 30.27 | 30.42 | 1500.00 | 30.38 | 30.39 | 100.00 | +1.61% | +7.44% |