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 22.03.2019 / 06:03

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 12.16
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 209.61 +0.6 +1.31 2288068 206.80 205.97 210.16 400.00 209.20 209.98 200.00 +1.08% +10.01%
Abbott Labora... 80.06 +0.2 +0.12 5899061 79.45 79.32 80.49 400.00 79.49 81.00 400.00 +1.37% +10.69%
AbbVie 81.24 +1.0 +0.81 5159150 79.88 79.26 81.31 400.00 80.64 81.55 100.00 +1.61% -11.88%
Abiomed 337.43 -0.7 -2.23 529094 337.94 337.10 348.27 100.00 334.20 346.77 100.00 +3.63% +3.81%
Accenture 168.24 +1.2 +1.97 1666372 165.18 165.18 168.92 100.00 155.00 173.00 100.00 +2.07% +19.31%
ACTIVISION BL... 48.60 +5.3 +2.44 13972937 46.08 45.90 48.83 400.00 48.60 48.65 300.00 +12.19% +4.36%
Adobe Systems 264.18 +1.7 +4.44 2359850 259.02 258.40 264.34 100.00 263.10 264.38 100.00 -1.31% +16.77%
Advance Auto ... 169.07 +3.0 +4.98 864655 163.83 163.83 169.17 100.00 77.94 170.84 100.00 +9.79% +7.37%
Advanced Micr... 27.89 +8.5 +2.19 129610272 25.78 25.71 28.11 200.00 27.96 27.97 200.00 +22.22% +51.08%
AES Corp 18.28 +2.0 +0.35 4984615 17.99 17.94 18.31 1400.00 18.00 18.32 900.00 +0.55% +26.42%
Affiliated Ma... 105.21 -1.7 -1.79 1139623 106.00 104.96 106.75 100.00 103.67 113.50 100.00 -1.45% +7.97%
AFLAC 49.97 +1.0 +0.51 3080651 49.25 49.14 50.05 300.00 47.51 51.25 300.00 +0.54% +9.68%
Agilent Techn... 82.00 +1.3 +1.08 986602 80.55 80.55 82.27 200.00 79.04 89.00 200.00 +1.72% +21.55%
Air Products ... 187.19 +1.4 +2.54 691820 184.21 184.21 187.47 100.00 183.00 187.18 200.00 +1.07% +16.96%
Akamai Techno... 73.44 +1.3 +0.92 1021690 72.14 72.13 73.67 500.00 69.00 74.50 100.00 +1.00% +20.24%
ALASKA AIR GR... 55.22 +0.1 +0.03 1544654 55.02 55.02 55.56 100.00 55.10 55.49 500.00 -0.49% -9.25%
Albemarle Co. 85.51 +1.3 +1.07 916918 84.44 84.26 86.11 500.00 83.00 90.00 100.00 +0.92% +10.95%
Alexandria Re... 142.45 +1.5 +2.16 594590 139.86 139.63 143.01 100.00 108.00 142.48 800.00 +0.42% +23.61%
Alexion Pharm... 134.21 +1.9 +2.55 1729770 130.47 130.03 134.56 200.00 133.50 137.89 100.00 -0.50% +37.85%
Align Technol... 280.73 +5.7 +15.05 2020435 265.45 265.35 281.63 100.00 279.00 280.73 100.00 +13.39% +34.04%
Allegion 88.90 +1.3 +1.16 480803 87.54 87.36 89.28 700.00 88.91 88.94 3600.00 +0.15% +11.53%
Allergan PLC 153.53 -0.1 -0.14 1790037 153.37 152.31 155.51 200.00 152.50 156.25 200.00 +2.49% +14.87%
Alliance Data... 171.42 +1.8 +3.02 296845 167.77 167.55 175.00 300.00 70.00 215.00 400.00 +1.02% +14.22%
Alliant Energ... 47.12 +1.2 +0.54 1140836 46.53 46.46 47.16 100.00 44.75 48.40 100.00 +0.40% +11.53%
Allstate Corp 94.59 +1.7 +1.55 1950081 93.00 92.51 94.93 500.00 92.51 95.00 100.00 +0.79% +14.47%
Alphabet 1231.54 +0.6 +7.57 1204045 1216.00 1213.15 1231.79 100.00 1230.00 1233.00 200.00 +3.88% +18.92%
Alphabet A 1236.13 +0.8 +9.70 1407480 1220.00 1216.58 1236.44 100.00 1233.54 1237.79 100.00 +3.66% +18.29%
Altria Group 56.93 +2.2 +1.21 10413413 55.51 55.51 57.20 200.00 57.00 57.19 200.00 +0.94% +15.27%
Amazon Com 1819.26 +1.2 +21.99 5767797 1796.26 1787.28 1823.75 400.00 1820.65 1821.00 100.00 +7.89% +21.12%
Ameren Corp 73.26 +1.4 +1.03 980724 72.15 72.02 73.43 1000.00 69.89 73.25 500.00 +0.90% +12.31%
American Airl... 31.45 +1.6 +0.49 5725099 30.89 30.79 31.77 300.00 31.40 31.72 600.00 -2.12% -2.06%
American Elec... 84.09 +1.5 +1.22 3243365 82.89 82.74 84.34 200.00 82.50 88.90 100.00 +1.34% +12.51%
American Expr... 111.82 +0.9 +1.05 3111049 109.96 109.81 112.18 400.00 111.51 112.10 400.00 -0.47% +17.31%
AIG 43.43 +1.1 +0.47 4711066 42.56 42.51 43.87 400.00 43.20 43.69 400.00 -0.73% +10.20%
American Towe... 194.71 +1.7 +3.17 1761369 191.16 190.80 194.75 100.00 190.00 194.71 8200.00 +3.59% +23.09%
American Wate... 106.22 +1.5 +1.53 650685 104.53 104.53 106.29 100.00 98.03 111.40 600.00 +1.17% +17.02%
Ameriprise Fi... 129.55 +0.3 +0.42 1071602 128.26 127.12 130.18 100.00 91.00 143.00 100.00 +3.58% +24.13%
AmerisourceBe... 80.36 +1.4 +1.09 919597 79.00 79.00 80.42 100.00 77.95 101.00 200.00 +1.07% +8.01%
AMETEK 82.14 +1.6 +1.28 809251 80.55 80.55 82.17 100.00 79.73 82.95 100.00 +1.85% +21.33%
Amgen 191.91 +0.4 +0.79 2292922 189.73 189.18 192.37 100.00 189.30 192.61 700.00 +2.20% -1.43%
Amphenol 'A' 96.56 +1.4 +1.35 747052 95.11 94.91 97.00 100.00 84.89 96.57 400.00 +2.37% +19.18%
Anadarko Petr... 45.27 -0.3 -0.13 4222399 45.30 44.63 45.51 500.00 45.01 45.49 500.00 +2.31% +3.26%
Analog Device... 110.18 +1.4 +1.57 3724878 109.00 109.00 111.12 100.00 104.84 114.21 100.00 +1.78% +28.37%
Ansys 182.33 +1.2 +2.10 620557 179.73 179.03 182.50 5000.00 1.01 185.00 100.00 +0.95% +27.56%
Anthem Inc 304.86 +0.6 +1.85 943632 301.16 301.16 305.34 200.00 300.00 304.90 3300.00 -0.19% +16.08%
AON 168.20 +1.5 +2.49 784756 165.63 165.33 168.59 100.00 153.13 168.23 1400.00 -0.23% +15.71%
Apache Corp 36.08 +2.2 +0.79 3700595 35.12 34.98 36.17 500.00 35.80 36.08 400.00 +5.28% +37.45%
Apartment Inv... 50.29 +1.5 +0.75 1546258 49.48 49.48 50.37 100.00 42.96 50.44 300.00 -0.95% +11.14%
Apple 195.09 +3.7 +6.93 51034237 190.02 189.81 196.33 300.00 195.98 195.99 300.00 +6.18% +23.68%
Applied Mater... 41.33 +4.4 +1.76 13135688 39.79 39.79 41.99 600.00 41.23 41.35 500.00 +6.16% +26.24%
Aptiv 80.90 +0.6 +0.47 1267609 80.40 80.00 81.37 100.00 61.15 100.00 600.00 -0.25% +31.40%
Archer Daniel... 42.88 +1.4 +0.58 2797745 42.31 42.23 42.98 400.00 42.00 42.90 1000.00 -1.08% +4.66%
Arconic Inc 19.20 +0.6 +0.12 3916449 18.95 18.95 19.30 100.00 18.85 19.49 500.00 +1.32% +13.88%
Arista Networ... 315.02 +5.6 +16.57 1665117 304.61 303.16 316.67 200.00 313.81 327.24 200.00 +7.66% +49.51%
Assurant 95.88 +1.4 +1.30 1693158 94.42 94.42 96.53 6600.00 95.90 96.26 500.00 -2.36% +7.20%
AT&T Inc 31.06 +1.8 +0.55 26343293 30.45 30.45 31.15 100.00 31.03 31.09 700.00 +2.58% +8.83%
Atmos Energy 102.65 +1.2 +1.24 428732 101.22 101.21 102.78 100.00 80.00 103.04 100.00 +1.13% +10.71%
Autodesk 158.82 +2.9 +4.51 1550309 154.27 154.27 159.03 1000.00 149.57 158.83 200.00 +3.70% +23.49%
Automatic Dat... 155.34 +0.9 +1.32 1848253 153.44 153.44 156.04 100.00 155.22 157.00 100.00 +1.19% +18.47%
Autozone 1001.09 +2.0 +20.11 292434 984.50 983.46 1003.74 100.00 930.00 1001.65 1300.00 +5.35% +19.41%
Avalonbay Com... 198.68 +1.0 +2.02 562430 195.82 195.82 199.47 100.00 198.71 198.72 100.00 -0.69% +14.15%
Avery Denniso... 111.24 +1.1 +1.26 409767 109.88 109.42 111.64 200.00 108.11 122.00 100.00 +1.02% +23.83%
Baker Hughes ... 28.46 +0.7 +0.21 3163705 28.17 27.96 28.65 500.00 28.10 28.69 500.00 +2.71% +32.37%
Ball Corp 58.84 +1.2 +0.72 1261189 58.07 57.96 58.95 100.00 58.64 58.84 900.00 +2.74% +27.97%
Bank of Ameri... 28.18 -1.6 -0.46 77444445 28.45 28.04 28.60 500.00 28.19 28.25 11600.00 -4.34% +14.37%
Bank of New Y... 51.89 -0.2 -0.09 4643067 51.60 51.01 52.05 100.00 51.20 52.05 100.00 -1.65% +10.24%
Baxter Intern... 78.45 +1.6 +1.27 2115010 76.91 76.91 78.46 100.00 70.00 79.95 100.00 +2.54% +19.19%
BB & T Corp 47.14 -1.8 -0.88 6192461 47.68 47.01 47.76 100.00 47.10 50.00 1000.00 -5.96% +8.82%
Becton Dickin... 245.42 +0.9 +2.27 1112377 242.95 242.60 245.68 100.00 235.66 257.77 100.00 -2.71% +8.92%
Berkshire Hat... 204.43 +0.6 +1.16 4182517 202.92 201.91 204.70 500.00 204.29 204.58 400.00 +0.52% +0.12%
Best Buy 70.56 +2.1 +1.45 2693169 69.07 68.82 70.72 400.00 70.30 70.89 400.00 +2.48% +33.23%
Biogen Idec 226.88 -29.2 -93.71 21621728 230.07 224.60 235.77 100.00 228.05 228.25 100.00 -29.44% -24.60%
Blackrock 430.36 +0.1 +0.44 472425 428.59 424.20 433.70 100.00 421.11 460.00 200.00 -0.75% +9.56%
Boeing 372.70 -0.9 -3.46 6950985 374.04 372.23 377.00 100.00 373.25 373.75 100.00 -0.16% +15.57%
Booking Holdi... 1773.78 -0.0 -0.65 400085 1765.80 1761.01 1784.65 100.00 1755.60 1778.90 100.00 +1.75% +3.02%
BorgWarner 37.78 +1.5 +0.54 1149280 37.17 37.02 37.93 100.00 32.00 45.00 100.00 +0.37% +8.75%
Boston Proper... 132.91 +0.8 +1.02 759838 131.44 131.44 133.38 2000.00 132.91 133.62 500.00 -1.74% +18.09%
Boston Scient... 38.15 +0.8 +0.29 8094259 37.71 37.62 38.26 100.00 36.75 38.25 100.00 -4.74% +7.95%
BRIGHTHOUSE F... 38.15 +0.3 +0.12 2144044 37.82 36.77 38.23 100.00 35.15 38.50 1500.00 -1.60% +25.16%
Bristol-Myers... 48.92 -0.5 -0.27 13308383 49.13 48.73 49.23 100.00 49.01 49.20 700.00 -1.94% -5.89%
Broadcom Inc. 296.80 +2.0 +5.77 2737961 291.92 291.00 299.37 300.00 296.51 297.01 100.00 +10.66% +16.72%
Broadridge Fi... 102.78 +1.0 +1.02 824955 101.36 100.38 103.31 300.00 89.51 118.00 100.00 -0.80% +6.78%
Brown-Forman ... 51.36 +1.4 +0.73 1239537 50.50 50.45 51.45 100.00 46.09 52.00 200.00 +2.33% +7.94%
C.H. Robinson... 87.28 +0.7 +0.64 763518 86.47 86.04 87.50 100.00 80.00 87.25 100.00 -2.31% +3.79%
Cabot Oil & G... 26.59 +0.7 +0.18 3637728 26.46 26.38 26.68 200.00 24.00 26.75 200.00 +2.07% +18.97%
Cadence Desig... 63.08 +2.7 +1.63 1998540 61.92 61.57 63.19 500.00 61.61 69.87 500.00 +3.14% +45.08%
Campbell Soup 37.86 +4.2 +1.54 2709471 36.52 36.19 37.93 300.00 37.51 37.80 500.00 +6.23% +14.76%
Capital One 82.89 -0.1 -0.06 2569457 82.20 81.48 83.50 100.00 80.50 88.50 100.00 -0.38% +9.66%
Capri Holding... 45.36 -0.1 -0.04 1578585 45.41 44.17 45.75 1000.00 43.88 47.25 1000.00 -1.90% +19.62%
Cardinal Heal... 50.16 +1.6 +0.80 2285363 49.22 49.13 50.26 100.00 45.26 52.00 100.00 -1.26% +12.47%
Carmax 62.31 +2.8 +1.69 1610484 60.77 60.75 62.52 400.00 62.01 62.60 400.00 +2.80% -0.67%
Carnival 57.26 +1.3 +0.73 2931942 56.23 56.23 57.33 100.00 55.20 58.18 700.00 +1.47% +16.15%
Caterpillar 134.06 +0.8 +1.05 2635695 132.16 132.01 134.60 300.00 133.87 134.22 500.00 +0.28% +5.50%
Cboe Global M... 49.72 +0.7 +0.35 1879083 49.25 49.20 49.88 200.00 40.00 52.00 200.00 -0.78% +24.18%
CBRE Group 'A... 46.10 -0.1 -0.06 4693586 45.97 45.75 46.47 100.00 46.00 46.49 400.00 -4.44% +5.44%
CBS 'B' 102.68 +1.7 +1.68 553578 100.83 100.83 103.18 100.00 82.31 105.00 500.00 +2.30% +14.13%
Celanese Co. 89.63 +1.4 +1.26 4834621 87.99 87.85 89.63 100.00 88.99 89.29 1200.00 +1.52% +39.85%
Celgene 58.91 +0.4 +0.23 4065672 58.50 58.14 59.10 1000.00 55.00 60.00 100.00 -0.79% +2.19%
Centene Co. 30.62 +1.2 +0.36 2916502 30.24 30.18 30.75 100.00 30.00 30.77 300.00 +0.69% +8.47%