S&P 500
-
-
-
-
- -
 

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 19.05.2019 / 22:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 14.59
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 169.09 -1.6 -2.72 4595046 170.00 168.43 170.26 100.00 169.10 169.29 100.00 -3.85% -11.26%
Abbott Labora... 75.97 -0.8 -0.63 5169349 76.29 75.96 77.21 500.00 75.91 76.90 400.00 -0.63% +5.03%
AbbVie 79.46 -0.1 -0.04 4756826 78.53 78.02 80.08 200.00 79.46 80.20 700.00 +2.60% -13.81%
Abiomed 260.48 -0.6 -1.66 596155 260.74 256.00 262.95 800.00 259.36 265.00 100.00 +0.60% -19.86%
Accenture 178.33 +0.1 +0.16 1551054 176.39 176.39 179.19 100.00 171.11 180.00 300.00 +2.31% +26.47%
ACTIVISION BL... 46.39 -1.9 -0.90 4280786 46.81 46.30 47.37 300.00 46.26 46.58 600.00 +0.80% -0.39%
Adobe Systems 279.85 -1.3 -3.70 2223523 281.68 279.07 284.41 200.00 279.33 280.89 300.00 +0.49% +23.70%
Advance Auto ... 157.97 +0.4 +0.69 1146245 155.92 155.68 159.67 100.00 157.75 158.99 100.00 -0.09% +0.32%
Advanced Micr... 27.50 -1.8 -0.51 65385351 27.69 27.40 28.46 500.00 27.49 27.50 1800.00 -1.65% +48.97%
AES Corp 16.34 -0.1 -0.01 6037812 16.23 16.22 16.36 700.00 16.00 17.16 100.00 +0.55% +13.00%
Affiliated Ma... 88.92 -2.0 -1.84 769699 90.05 88.88 90.36 100.00 88.75 100.25 100.00 -5.80% -8.74%
AFLAC 52.18 +0.5 +0.25 2905659 51.55 51.43 52.44 300.00 46.44 55.00 600.00 +1.77% +14.53%
Agilent Techn... 69.11 -0.3 -0.19 3935714 68.44 68.19 69.87 200.00 69.05 70.45 100.00 -10.36% +2.45%
Air Products ... 209.92 +0.2 +0.49 1130559 208.57 207.86 210.15 100.00 185.00 219.53 100.00 +0.78% +31.16%
Akamai Techno... 77.55 -0.5 -0.37 847032 77.04 76.83 78.10 100.00 76.51 77.97 100.00 +1.20% +26.96%
ALASKA AIR GR... 62.39 -0.4 -0.25 870850 61.94 61.68 63.20 400.00 58.60 63.25 1000.00 +1.83% +2.53%
Albemarle Co. 67.76 -2.4 -1.65 1406303 68.74 67.60 68.99 100.00 67.33 71.00 100.00 -6.71% -12.08%
Alexandria Re... 146.30 -0.1 -0.18 516550 145.82 145.09 146.74 100.00 126.03 146.30 400.00 +2.50% +26.95%
Alexion Pharm... 130.90 -0.4 -0.50 1165938 130.60 129.86 131.99 100.00 123.00 136.45 100.00 -0.60% +34.45%
Align Technol... 322.61 -2.5 -8.26 826156 328.20 321.71 330.72 100.00 322.37 324.00 100.00 +0.21% +54.04%
Allegion 100.47 -1.4 -1.40 2120032 100.85 100.47 101.82 200.00 80.15 121.21 400.00 +0.19% +26.04%
Allergan PLC 140.20 +0.1 +0.16 2017864 138.89 138.76 143.86 100.00 140.02 143.80 200.00 +0.03% +4.89%
Alliance Data... 145.65 -1.4 -2.08 533529 145.58 145.00 148.17 100.00 0.01 163.13 100.00 -2.24% -2.95%
Alliant Energ... 48.10 +0.7 +0.33 789647 47.61 47.48 48.31 200.00 46.01 48.10 1100.00 +1.95% +13.85%
Allstate Corp 95.64 -0.2 -0.23 1416338 95.02 95.02 96.28 400.00 60.00 101.00 200.00 -0.77% +15.74%
Alphabet 1162.30 -1.4 -16.68 1208623 1168.47 1160.01 1180.15 100.00 1162.30 1164.95 200.00 -0.17% +12.23%
Alphabet A 1168.78 -1.3 -15.72 1268050 1175.83 1166.42 1186.29 100.00 1167.33 1169.30 400.00 +0.10% +11.85%
Altria Group 52.35 +0.6 +0.32 6129869 51.76 51.46 52.52 400.00 52.15 52.48 200.00 +0.46% +5.99%
Amazon Com 1869.00 -2.0 -38.57 4736618 1893.05 1867.33 1910.53 100.00 1870.06 1871.00 100.00 -1.11% +24.44%
Ameren Corp 74.71 +0.6 +0.47 1048482 74.01 74.01 75.00 200.00 72.01 78.00 200.00 +1.94% +14.53%
American Airl... 31.74 -1.8 -0.58 4751627 32.03 31.69 32.36 100.00 31.70 31.85 600.00 -6.62% -1.15%
American Elec... 85.85 +0.5 +0.45 2212259 84.93 84.93 86.36 100.00 80.83 86.75 100.00 +1.41% +14.86%
American Expr... 119.07 -0.6 -0.77 5273665 118.60 118.51 119.59 300.00 117.66 119.40 1000.00 +0.51% +24.92%
AIG 52.37 +0.3 +0.14 4924463 51.67 51.56 52.69 100.00 52.37 52.48 400.00 +1.41% +32.89%
American Towe... 202.43 +0.2 +0.41 1421363 200.89 200.53 202.74 200.00 195.10 206.14 300.00 +3.46% +27.97%
American Wate... 112.04 +0.8 +0.87 941844 111.10 111.10 112.52 100.00 107.54 116.86 200.00 +3.48% +23.43%
Ameriprise Fi... 143.79 -0.8 -1.18 690956 143.35 142.59 145.35 200.00 122.00 143.80 6300.00 -0.53% +37.77%
AmerisourceBe... 77.73 +0.7 +0.54 1199624 76.84 76.43 78.83 300.00 72.10 80.00 200.00 +0.34% +4.48%
AMETEK 85.90 -0.8 -0.69 757941 85.68 85.62 86.56 500.00 69.80 85.91 100.00 +0.37% +26.88%
Amgen 169.91 -0.0 -0.01 2266628 169.27 169.11 171.24 100.00 169.77 170.00 400.00 -1.13% -12.72%
Amphenol 'A' 91.62 -1.6 -1.46 2580516 92.03 91.43 92.42 200.00 91.59 97.35 100.00 -3.27% +13.08%
Anadarko Petr... 72.61 -0.2 -0.12 12153919 72.40 72.36 72.70 100.00 72.55 73.25 200.00 -0.62% +65.62%
Analog Device... 100.83 -3.7 -3.87 5468061 103.22 100.19 103.86 100.00 100.86 101.29 100.00 -8.83% +17.48%
Ansys 187.53 -2.0 -3.91 304567 189.36 187.49 191.62 1400.00 187.50 187.57 1100.00 -2.27% +31.19%
Anthem Inc 265.07 +0.5 +1.25 879487 261.35 261.00 267.84 300.00 260.41 269.23 200.00 -1.21% +0.93%
AON 180.54 -0.6 -1.16 1095409 179.85 179.52 181.66 100.00 152.69 199.87 100.00 +0.80% +24.20%
Apache Corp 30.41 -2.6 -0.82 2706106 30.87 30.39 31.03 500.00 30.11 30.70 500.00 -2.59% +15.85%
Apartment Inv... 50.41 +0.3 +0.14 795966 50.05 49.77 50.47 200.00 42.11 50.57 100.00 +1.04% +11.41%
Apple 189.00 -0.6 -1.08 32879090 186.93 186.76 190.90 200.00 189.00 189.30 700.00 -4.15% +19.82%
Applied Mater... 42.70 +2.5 +1.04 20218164 43.35 42.56 44.36 300.00 42.70 42.75 1000.00 +4.66% +30.42%
Aptiv 73.65 -0.1 -0.06 1616361 73.29 73.16 74.61 100.00 59.78 90.00 100.00 -4.64% +19.62%
Archer Daniel... 40.68 -1.4 -0.58 3715836 40.97 40.67 41.47 100.00 40.10 42.00 1200.00 -4.12% -0.71%
Arconic Inc 21.96 -0.7 -0.16 4402044 21.82 21.75 22.32 500.00 21.80 22.88 100.00 -2.31% +30.25%
Arista Networ... 250.12 -1.4 -3.50 1309734 249.82 248.59 253.94 100.00 247.00 259.23 400.00 -5.34% +18.71%
Assurant 94.74 -1.5 -1.47 462390 95.34 94.73 96.23 1500.00 94.73 130.10 100.00 -2.53% +5.93%
AT&T Inc 31.80 +0.6 +0.18 30889487 31.41 31.38 32.00 500.00 31.78 31.88 2000.00 +3.85% +11.42%
Atmos Energy 102.66 +1.0 +1.01 2563440 101.69 101.54 103.37 100.00 90.00 103.77 100.00 +0.73% +10.72%
Autodesk 174.33 -1.3 -2.35 1276108 174.97 173.89 177.69 100.00 173.81 175.14 100.00 +0.32% +35.55%
Automatic Dat... 161.72 +0.1 +0.19 2101107 160.39 159.85 162.08 100.00 161.72 163.00 200.00 +0.43% +23.34%
Autozone 984.09 +0.3 +2.75 279644 976.37 976.37 993.18 100.00 305.05 1000.00 100.00 -1.65% +17.39%
Avalonbay Com... 203.14 +0.2 +0.38 470853 201.83 201.35 203.28 2200.00 203.06 204.05 200.00 +1.21% +16.71%
Avery Denniso... 101.66 -1.1 -1.13 585481 102.02 101.25 102.75 3500.00 101.63 117.11 200.00 -4.32% +13.17%
Baker Hughes ... 22.91 -0.3 -0.07 4270066 22.70 22.66 23.27 500.00 22.81 23.10 500.00 +2.64% +6.56%
Ball Corp 62.57 0.0 0.00 1786299 62.00 61.85 63.21 100.00 57.64 65.20 500.00 -2.71% +36.08%
Bank of Ameri... 28.40 -0.7 -0.19 43772538 28.25 28.22 28.64 1000.00 28.39 28.45 100.00 -3.99% +15.26%
Bank of New Y... 46.08 -1.0 -0.46 3497530 46.11 46.02 46.77 500.00 46.00 46.78 100.00 -4.20% -2.10%
Baxter Intern... 75.98 -1.2 -0.92 2349145 76.18 75.82 77.15 100.00 74.00 81.00 100.00 +0.05% +15.44%
BB & T Corp 47.88 -0.6 -0.31 7093685 47.74 47.59 48.63 200.00 45.59 48.30 200.00 -3.97% +10.53%
Becton Dickin... 228.36 +1.1 +2.43 2490054 223.93 223.90 229.79 100.00 219.78 246.10 100.00 +1.31% +1.35%
Berkshire Hat... 203.27 -0.7 -1.36 4614709 203.00 202.45 205.46 500.00 203.27 203.47 400.00 -2.75% -0.45%
Best Buy 68.93 +0.3 +0.19 2439157 68.01 68.00 69.82 500.00 68.71 68.99 300.00 -3.35% +30.15%
Biogen Idec 229.28 -0.7 -1.59 1893279 229.50 228.11 232.00 100.00 227.49 231.50 300.00 +1.35% -23.81%
Blackrock 441.56 -1.3 -5.68 496878 441.83 440.24 447.36 300.00 405.43 495.00 100.00 -4.63% +12.41%
Boeing 355.02 +0.3 +1.21 5282942 351.50 351.16 359.99 100.00 354.75 355.80 400.00 +0.10% +10.08%
Booking Holdi... 1787.29 -0.9 -16.02 346325 1786.37 1785.00 1819.42 100.00 1785.00 1841.97 100.00 -2.33% +3.77%
BorgWarner 36.26 -1.1 -0.39 1415835 36.32 36.14 36.81 100.00 35.10 45.92 100.00 -5.77% +4.38%
Boston Proper... 133.65 -0.8 -1.06 591030 133.73 132.80 134.40 100.00 73.91 133.62 1700.00 +1.09% +18.75%
Boston Scient... 37.32 -0.8 -0.30 5482060 37.08 37.07 37.88 100.00 33.10 37.75 200.00 +2.02% +5.60%
Bristol-Myers... 46.85 -0.6 -0.27 10145346 46.69 46.59 47.23 100.00 46.70 47.35 500.00 -0.34% -9.87%
Broadcom Inc. 289.89 -2.5 -7.40 3909439 292.78 288.41 293.57 3600.00 290.00 290.30 200.00 -4.63% +14.00%
Broadridge Fi... 121.64 -0.6 -0.79 640893 121.23 121.23 122.85 100.00 110.00 125.00 100.00 +2.05% +26.38%
Brown-Forman ... 52.13 -0.3 -0.18 829049 52.07 52.07 52.80 100.00 41.11 61.00 100.00 +0.48% +9.56%
C.H. Robinson... 82.22 -0.8 -0.69 808992 82.19 81.76 83.24 100.00 78.83 84.94 100.00 +0.60% -2.22%
Cabot Oil & G... 26.17 -0.4 -0.10 5949386 26.07 26.05 26.37 200.00 26.00 27.40 100.00 +0.81% +17.09%
Cadence Desig... 68.66 -1.7 -1.19 2045827 69.53 68.56 69.93 100.00 68.26 69.80 200.00 -1.01% +57.91%
Campbell Soup 39.13 +0.5 +0.20 1301016 38.77 38.75 39.39 300.00 37.50 40.00 1100.00 +1.01% +18.61%
Capital One 90.54 -0.5 -0.44 1518108 90.03 89.93 91.38 400.00 80.10 95.00 300.00 +0.17% +19.78%
Capri Holding... 39.98 -0.7 -0.30 2322531 40.11 39.85 40.63 100.00 38.00 40.99 3000.00 -6.57% +5.43%
Cardinal Heal... 45.03 -0.4 -0.20 3068131 44.92 44.80 46.21 100.00 45.00 49.27 100.00 -7.82% +0.96%
Carmax 76.39 +0.6 +0.45 997642 75.38 75.10 77.25 400.00 76.10 76.69 400.00 -3.39% +21.78%
Carnival 53.68 -0.5 -0.25 3006670 53.39 53.24 53.88 100.00 53.41 55.00 100.00 -1.21% +8.88%
Caterpillar 122.76 -3.0 -3.85 6122573 124.38 122.31 125.53 500.00 122.77 122.89 100.00 -6.53% -3.39%
Cboe Global M... 47.30 -0.8 -0.39 1331517 47.20 46.97 47.60 200.00 40.00 50.00 200.00 -2.89% +18.13%
CBRE Group 'A... 48.38 +0.0 +0.02 1414111 47.93 47.70 48.68 100.00 46.00 49.45 100.00 -1.85% +10.66%
CBS 'B' 101.64 -0.2 -0.17 953597 100.61 100.58 102.62 100.00 96.69 108.58 100.00 -1.66% +12.97%
Celanese Co. 95.42 -0.1 -0.09 4185837 95.13 95.00 95.84 200.00 94.78 96.05 100.00 -0.09% +48.88%
Celgene 56.04 +0.8 +0.47 11762003 54.81 54.81 56.53 300.00 54.60 56.50 100.00 +1.80% -2.79%
Centene Co. 29.77 +0.6 +0.17 4612539 29.46 29.46 29.92 100.00 29.42 31.48 100.00 +0.37% +5.46%
CenterPoint E... 10.59 -0.6 -0.06 10552695 10.55 10.50 10.73 100.00 10.60 10.98 400.00 -2.75% -30.10%