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 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 - - -
  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%