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 21.07.2018 / 09:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI   SMI   SMI
-
-
-4.16
-
-
-
2016 2017 2018

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 % 2017
21st Century ... 45.69 -1.1 -0.51 4488291 45.93 45.46 46.03 100.00 44.98 46.50 10300.00 -3.18% +33.91%
3M CO 201.95 +0.2 +0.35 2335897 199.33 198.25 202.94 300.00 201.60 202.15 200.00 +0.38% -14.20%
Abbott Labora... 63.32 -0.7 -0.46 5813660 63.61 63.28 64.04 100.00 61.96 65.00 400.00 +0.41% +10.95%
AbbVie 88.91 -1.2 -1.04 11793594 88.68 86.76 89.64 100.00 88.72 88.92 2100.00 -7.99% -8.07%
Abiomed 423.48 -0.6 -2.51 713741 427.00 422.32 429.78 100.00 420.10 435.55 100.00 +1.13% +125.96%
Accenture 166.52 -0.2 -0.37 1110870 166.59 166.32 166.99 100.00 164.00 170.15 200.00 -0.93% +8.77%
ACTIVISION BL... 79.65 -1.2 -0.96 5664687 80.94 79.55 80.95 100.00 79.51 79.98 100.00 -2.27% +25.79%
Adobe Systems 257.54 -0.1 -0.14 2224270 258.17 256.74 259.45 300.00 257.54 258.25 100.00 -0.41% +46.96%
Advance Auto ... 142.67 -0.5 -0.70 585824 142.85 141.73 143.44 100.00 122.11 175.00 100.00 +2.39% +43.11%
Advanced Micr... 16.50 -1.3 -0.21 42906009 16.66 16.44 16.88 100.00 16.51 16.52 1100.00 +1.41% +60.51%
AES Corp 13.03 0.0 0.00 3414273 13.03 12.96 13.08 200.00 11.80 13.65 700.00 -1.14% +20.31%
Aetna 187.22 -1.5 -2.82 6394230 189.49 187.22 189.71 100.00 187.03 194.00 100.00 -2.43% +3.79%
Affiliated Ma... 148.84 -0.3 -0.47 342571 148.53 147.41 149.68 100.00 137.50 186.00 100.00 +0.24% -27.48%
AFLAC 43.06 +0.4 +0.17 2770734 42.70 42.59 43.15 100.00 42.04 43.99 600.00 +1.08% -1.89%
Agilent Techn... 63.85 -0.5 -0.30 1620195 63.83 63.68 64.33 100.00 58.85 65.75 100.00 +0.74% -4.66%
Air Products ... 154.35 -0.0 -0.05 2490515 153.25 153.01 155.46 400.00 148.24 162.53 100.00 -1.89% -5.93%
Akamai Techno... 78.91 +0.9 +0.67 1308630 78.57 78.05 79.18 1000.00 73.50 79.75 200.00 +2.06% +21.33%
ALASKA AIR GR... 60.63 -5.0 -3.16 3030579 63.41 60.58 63.46 900.00 60.65 60.70 100.00 -1.30% -17.52%
Albemarle Co. 93.90 -2.4 -2.31 1811142 95.66 93.56 95.71 100.00 92.00 94.18 100.00 -1.75% -26.58%
Alexandria Re... 124.69 -1.8 -2.23 439717 126.51 124.21 126.69 400.00 124.70 132.50 100.00 -2.52% -4.52%
Alexion Pharm... 135.16 +0.1 +0.07 1425193 134.93 134.01 135.78 300.00 118.54 140.00 500.00 -0.52% +13.02%
Align Technol... 375.38 +1.4 +5.06 755848 371.06 369.58 378.98 100.00 375.20 376.00 100.00 +3.28% +68.95%
Allegion 79.49 +1.0 +0.81 609174 78.38 78.05 80.47 300.00 59.79 85.00 200.00 -0.28% -0.09%
Allergan PLC 171.79 -0.9 -1.60 1503165 172.10 170.20 172.99 200.00 171.45 174.28 200.00 -3.03% +5.02%
Alliance Data... 233.08 +2.6 +5.89 959449 227.25 225.93 237.26 200.00 225.00 259.45 100.00 -4.28% -8.05%
Alliant Energ... 42.54 -1.0 -0.42 1098584 42.83 42.20 42.96 100.00 34.32 45.40 1000.00 -0.91% -0.16%
Allstate Corp 93.42 0.0 0.00 1907415 93.01 92.59 93.69 100.00 91.48 96.00 200.00 +0.64% -10.78%
Alphabet 1184.91 -0.2 -2.05 1248400 1186.96 1184.22 1196.86 100.00 1184.92 1186.00 600.00 -0.33% +13.24%
Alphabet A 1197.88 -0.1 -1.22 1898376 1199.24 1196.59 1210.77 100.00 1198.00 1199.49 200.00 -0.54% +13.72%
Altria Group 57.64 +1.2 +0.70 6543290 56.77 56.76 57.86 400.00 57.51 57.70 300.00 -1.47% -19.28%
Amazon Com 1813.70 +0.0 +0.73 3891566 1825.01 1810.06 1834.84 100.00 1813.03 1813.95 100.00 +0.04% +55.09%
Ameren Corp 61.34 -0.6 -0.37 904473 61.33 60.76 61.71 100.00 53.00 63.00 100.00 -0.08% +3.98%
American Airl... 37.88 -0.7 -0.25 5303258 37.96 37.81 38.38 900.00 37.95 38.00 100.00 +2.05% -27.20%
American Elec... 70.41 -0.3 -0.23 2441460 70.64 69.71 70.89 300.00 65.25 71.00 100.00 +0.09% -4.30%
American Expr... 100.15 -0.0 -0.02 3326356 100.09 99.98 101.30 400.00 100.00 100.38 600.00 -0.35% +0.85%
AIG 53.32 -1.0 -0.53 4889466 53.64 53.26 53.91 300.00 53.18 53.45 200.00 -1.70% -10.51%
American Towe... 140.38 -0.9 -1.29 1787009 141.32 140.12 142.02 200.00 139.40 140.70 300.00 -1.99% -1.61%
American Wate... 87.55 -1.1 -0.98 755918 88.03 87.12 88.58 100.00 78.00 92.00 100.00 -0.17% -4.31%
Ameriprise Fi... 139.53 -1.2 -1.74 1588069 140.78 139.34 141.04 100.00 12.53 147.65 200.00 -1.75% -17.67%
AmerisourceBe... 84.70 -1.0 -0.86 1231007 84.78 83.31 85.53 500.00 80.00 96.27 1300.00 -3.65% -7.75%
AMETEK 73.57 -0.1 -0.07 771731 73.32 73.19 74.03 14800.00 73.57 78.73 100.00 -0.18% +1.52%
Amgen 190.49 -0.7 -1.27 2320837 191.48 189.49 191.48 600.00 190.32 191.10 200.00 -2.77% +9.54%
Amphenol 'A' 88.40 -0.2 -0.19 1121265 88.28 88.12 88.81 100.00 84.42 88.95 100.00 -0.35% +0.68%
Anadarko Petr... 70.95 -0.2 -0.13 2545901 71.24 70.57 71.37 500.00 70.60 71.29 500.00 -4.88% +32.27%
Analog Device... 97.81 -0.5 -0.45 1393001 98.02 97.30 98.69 100.00 97.25 100.04 300.00 -0.32% +9.86%
Andeavor 136.94 -0.4 -0.55 1223036 137.17 136.49 138.10 400.00 136.60 137.29 400.00 +1.07% +19.77%
Ansys 178.92 -0.8 -1.43 368520 180.24 178.74 180.98 100.00 149.47 178.92 100.00 -0.45% +21.23%
Anthem Inc 248.52 -0.0 -0.12 864192 246.16 246.01 249.29 100.00 228.00 252.41 100.00 -0.79% +10.45%
AON 146.16 +0.0 +0.01 673149 145.99 145.58 146.45 7400.00 146.16 154.50 200.00 +1.36% +9.07%
Apache Corp 44.38 +0.2 +0.08 2039754 44.45 43.69 44.55 500.00 44.10 44.58 300.00 -6.47% +5.12%
Apartment Inv... 41.82 -1.0 -0.43 656413 42.06 41.69 42.16 28100.00 41.82 42.49 100.00 -1.97% -4.32%
Apple 191.44 -0.2 -0.44 20706042 191.78 190.17 192.43 300.00 191.28 191.33 500.00 +0.06% +13.12%
Applied Mater... 46.76 +0.2 +0.09 7793579 46.67 46.21 47.09 1400.00 46.57 46.90 600.00 +1.37% -8.53%
Aptiv 92.94 -2.1 -2.03 1840426 94.02 92.13 94.22 1000.00 90.00 101.00 200.00 -0.74% +9.56%
Archer Daniel... 47.12 -0.3 -0.13 2533089 47.30 46.90 47.37 200.00 46.50 48.50 100.00 -0.95% +17.56%
Arconic Inc 19.03 -0.7 -0.14 2637232 19.03 18.97 19.20 800.00 18.89 19.03 1000.00 +9.49% -30.17%
Assurant 107.47 +0.3 +0.33 969238 106.56 106.00 107.94 200.00 104.25 108.60 1000.00 -0.51% +6.57%
AT&T Inc 31.10 -0.5 -0.17 36692928 31.33 31.04 31.38 1000.00 31.13 31.17 2200.00 -1.80% -20.01%
Autodesk 134.32 -0.1 -0.18 1370778 135.16 134.13 135.52 100.00 134.30 136.50 100.00 -2.11% +28.13%
Automatic Dat... 137.33 +0.2 +0.27 1749592 134.89 134.74 138.23 200.00 133.88 139.65 100.00 -0.01% +17.19%
Autozone 714.35 -0.3 -1.82 326518 713.73 710.47 717.49 100.00 645.66 714.30 300.00 +3.99% +0.42%
Avalonbay Com... 170.54 -1.1 -1.86 431653 171.72 169.74 172.00 100.00 157.28 170.54 8700.00 -1.62% -4.41%
Avery Denniso... 103.95 -0.0 -0.03 909292 103.28 102.64 104.24 500.00 103.94 108.61 500.00 +0.28% -9.50%
Baker Hughes ... 32.00 +0.7 +0.22 8592427 31.30 30.81 32.70 500.00 31.70 32.20 500.00 -1.93% +1.14%
Ball Corp 37.59 -1.8 -0.68 2365689 38.24 37.57 38.24 200.00 35.55 42.60 100.00 -0.08% -0.69%
Bank of Ameri... 30.13 +1.6 +0.46 82019603 29.60 29.46 30.16 700.00 30.11 30.12 700.00 +5.53% +2.07%
Bank of New Y... 52.46 -0.5 -0.27 14048062 52.71 52.38 53.04 100.00 52.35 53.29 100.00 -1.07% -2.60%
Baxter Intern... 75.00 +0.3 +0.26 4221020 74.72 74.59 75.60 200.00 73.75 75.00 500.00 +0.29% +16.03%
BB & T Corp 49.94 -1.1 -0.58 6933797 50.50 49.71 50.77 100.00 48.85 50.70 100.00 -1.94% +0.44%
Becton Dickin... 247.03 +0.0 +0.05 714820 246.01 246.01 248.35 100.00 216.22 250.00 100.00 -0.03% +15.40%
Berkshire Hat... 196.78 -0.4 -0.71 4076609 197.12 196.46 197.66 400.00 196.77 196.93 400.00 +3.05% -0.73%
Best Buy 76.11 -2.4 -1.87 2791079 77.51 76.03 77.74 400.00 75.81 76.40 400.00 +0.30% +11.16%
Biogen Idec 358.71 +0.2 +0.60 1684530 358.35 356.53 360.50 100.00 358.00 359.90 100.00 +2.94% +12.60%
Blackrock 502.78 -0.4 -2.11 812517 501.60 501.02 504.83 100.00 500.00 535.00 200.00 -0.85% -2.13%
Boeing 354.90 -0.1 -0.43 1817836 353.00 353.00 356.99 100.00 354.52 354.90 200.00 +1.17% +20.34%
Booking Holdi... 2009.67 -0.0 -0.93 359406 2008.79 2002.35 2025.67 100.00 2000.10 2009.48 100.00 -1.07% +15.65%
BorgWarner 44.35 -1.5 -0.68 1762619 44.44 43.75 44.83 100.00 43.95 48.50 100.00 -1.62% -13.19%
Boston Proper... 125.19 -1.3 -1.61 379326 126.35 125.05 126.56 700.00 125.21 125.74 100.00 -1.67% -3.72%
Boston Scient... 33.77 +0.1 +0.05 5196792 33.57 33.54 33.99 100.00 33.41 33.96 100.00 +1.26% +36.22%
BRIGHTHOUSE F... 41.05 +0.4 +0.17 937883 40.69 40.18 41.09 2000.00 40.25 41.10 2000.00 +1.28% -30.00%
Bristol-Myers... 56.71 +0.3 +0.17 4779148 56.69 56.42 56.88 100.00 56.00 57.17 100.00 -0.26% -7.46%
Broadcom Inc. 210.33 -0.0 -0.04 6383110 210.10 208.76 211.21 100.00 209.50 210.30 100.00 +3.89% -18.13%
Broadridge Fi... 118.50 -0.2 -0.19 587360 118.56 117.85 119.00 100.00 102.76 118.49 16400.00 +0.45% +30.82%
Brown-Forman ... 52.59 +0.5 +0.25 844669 52.38 52.22 52.75 100.00 45.15 52.60 38400.00 +3.08% -4.27%
C.H. Robinson... 90.32 +0.8 +0.73 894123 89.50 89.12 90.57 100.00 85.50 92.00 100.00 +4.13% +1.38%
CA 43.98 -0.0 -0.01 8794621 43.99 43.95 44.00 500.00 43.81 44.25 9800.00 -0.18% +32.15%
Cabot Oil & G... 24.24 -0.7 -0.18 6500034 24.42 23.84 24.42 100.00 23.90 24.34 100.00 +3.37% -15.24%
Cadence Desig... 45.14 -0.2 -0.09 1705431 45.15 45.00 45.59 400.00 43.85 48.00 100.00 -0.33% +7.94%
Campbell Soup 40.50 -1.1 -0.45 3011771 40.93 40.48 41.05 200.00 40.20 41.50 1000.00 -1.34% -15.82%
Capital One 97.23 +2.0 +1.86 5980680 98.36 97.06 99.19 100.00 96.38 98.98 200.00 +2.79% -2.36%
Cardinal Heal... 48.80 -0.4 -0.20 3092901 48.76 48.22 49.30 200.00 48.81 50.50 200.00 -3.94% -20.35%
Carmax 77.14 -0.7 -0.56 1123177 77.70 77.05 77.82 400.00 76.80 77.40 400.00 +0.29% +20.29%
Carnival 58.14 -1.2 -0.72 3349322 58.72 58.09 58.79 100.00 57.40 59.20 2800.00 +0.16% -12.40%
Caterpillar 136.82 -1.9 -2.60 5250381 138.36 136.64 138.58 500.00 136.83 136.91 300.00 -2.79% -13.17%
Cboe Global M... 104.62 -0.1 -0.14 450731 104.39 103.81 105.20 100.00 101.00 104.62 300.00 +1.67% -16.03%
CBRE Group 'A... 49.33 -0.7 -0.33 1309470 49.56 49.27 49.77 100.00 35.00 49.35 5300.00 +0.45% +13.90%
CBS 'B' 57.23 -0.4 -0.21 2313790 57.34 56.46 57.37 100.00 56.00 57.54 500.00 -3.02% -3.00%
Celgene 85.10 -0.3 -0.24 4819594 85.04 84.53 85.75 300.00 85.02 85.38 300.00 -0.69% -18.46%
Centene Co. 135.45 +0.1 +0.20 911572 134.71 134.61 136.11 400.00 134.42 140.50 100.00 +0.68% +34.27%
CenterPoint E... 27.76 -0.9 -0.26 2423087 27.99 27.61 27.99 200.00 25.00 28.54 200.00 0.00% -2.12%