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 24.09.2018 / 10:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
Benchmark:
  SMI   SMI   SMI
-
-
-4.12
-
-
-
2016 2017 2018

Stammdaten

S&P 500
ISIN US78378X1072
Valor
Währung -
Land
Börsenplatz -

Einzelwerte

Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2017
aufsteigend sortieren
absteigend sortieren
21st Century ... 43.89 -0.7 -0.31 14400061 44.37 43.81 44.37 100.00 37.15 44.55 100.00 -1.19% +28.63%
3M CO 216.33 +0.5 +1.06 5563733 217.32 215.61 217.87 100.00 169.22 232.19 300.00 +4.06% -8.09%
Abbott Labora... 69.05 +0.4 +0.26 9331140 68.90 68.88 69.25 100.00 60.69 71.78 100.00 +0.92% +20.99%
AbbVie 92.26 -0.5 -0.42 9953913 92.94 92.05 93.33 100.00 90.10 125.12 400.00 -3.57% -4.60%
Abiomed 384.88 +0.8 +2.90 1565354 381.33 380.97 386.72 200.00 368.00 416.66 200.00 -2.73% +105.37%
Accenture 174.19 +0.0 +0.06 4743162 174.31 173.87 175.64 100.00 151.04 182.00 500.00 +1.49% +13.78%
ACTIVISION BL... 80.29 -0.4 -0.36 11180110 81.33 80.25 81.33 300.00 78.51 82.54 200.00 -1.21% +26.80%
Adobe Systems 260.88 -2.0 -5.46 6186497 266.15 260.24 267.50 100.00 259.00 263.90 100.00 -5.03% +48.87%
Advance Auto ... 168.44 -0.7 -1.11 1605320 170.04 168.19 171.33 100.00 120.11 186.55 100.00 +1.81% +68.96%
Advanced Micr... 31.02 -0.5 -0.16 129792949 31.19 30.91 32.42 200.00 31.27 31.42 1000.00 -5.20% +201.75%
AES Corp 13.96 +1.1 +0.15 8521685 13.81 13.78 14.01 100.00 8.13 14.09 1000.00 +3.03% +28.90%
Aetna 204.27 -0.5 -0.93 4885421 205.66 203.70 206.00 100.00 204.01 208.00 100.00 +0.75% +13.24%
Affiliated Ma... 147.63 +1.1 +1.62 675714 146.08 145.79 147.67 500.00 1.00 190.00 200.00 +3.27% -28.07%
AFLAC 48.04 +0.3 +0.15 4231477 48.00 47.74 48.09 100.00 43.74 49.19 100.00 +1.76% +9.46%
Agilent Techn... 70.72 -0.6 -0.41 3119673 71.43 70.56 71.46 100.00 59.15 71.90 1000.00 +2.72% +5.60%
Air Products ... 170.61 +0.1 +0.19 2393183 171.17 170.18 171.66 200.00 106.21 175.17 100.00 +1.19% +3.98%
Akamai Techno... 73.50 -0.9 -0.67 2397829 74.50 73.42 74.65 100.00 68.32 79.94 300.00 -3.03% +13.01%
ALASKA AIR GR... 70.08 +0.5 +0.33 1735434 69.88 69.75 70.75 200.00 52.50 79.93 100.00 +1.70% -4.67%
Albemarle Co. 105.42 -1.1 -1.18 2066854 106.97 104.54 107.42 100.00 82.10 119.00 100.00 +4.48% -17.57%
Alexandria Re... 126.80 +0.4 +0.56 1484498 126.03 125.83 128.17 100.00 122.75 138.90 100.00 -0.15% -2.90%
Alexion Pharm... 121.99 -2.1 -2.62 1688980 125.09 121.91 125.50 100.00 120.56 126.00 100.00 +3.21% +2.01%
Align Technol... 380.84 +0.3 +1.00 786072 381.84 378.43 384.24 100.00 373.03 388.13 300.00 -2.39% +71.40%
Allegion 90.07 -0.9 -0.84 1112561 90.43 89.67 90.78 100.00 1.00 100.00 400.00 +2.56% +13.21%
Allergan PLC 191.31 -0.6 -1.20 5893797 192.60 190.68 193.80 100.00 155.00 200.00 100.00 +1.64% +16.95%
Alliance Data... 248.69 +0.4 +0.89 626218 249.10 246.59 250.27 100.00 210.30 275.00 100.00 +2.99% -1.89%
Alliant Energ... 43.23 +0.3 +0.11 2963909 43.10 42.78 43.47 100.00 38.50 45.17 1000.00 -1.37% +1.46%
Allstate Corp 101.82 -0.2 -0.21 2950333 102.32 101.22 102.32 100.00 76.12 103.50 100.00 +1.83% -2.76%
Alphabet 1166.09 -1.8 -20.78 4405584 1192.00 1166.04 1192.21 100.00 1155.12 1161.00 100.00 -0.55% +11.44%
Alphabet A 1172.12 -1.6 -19.45 4561119 1194.92 1172.06 1196.58 100.00 1162.01 1168.77 100.00 -0.50% +11.27%
Altria Group 62.55 +0.5 +0.29 9754657 62.45 62.15 62.65 200.00 40.43 72.00 100.00 +0.77% -12.41%
Amazon Com 1915.01 -1.5 -29.29 6855898 1954.22 1910.50 1957.31 100.00 1904.50 1906.17 100.00 -2.80% +63.75%
Ameren Corp 64.42 +0.5 +0.29 2761226 63.85 63.59 64.59 100.00 30.11 66.50 100.00 -1.51% +9.20%
American Airl... 43.60 +4.1 +1.71 10743088 42.04 41.99 43.89 300.00 39.50 43.63 1200.00 +9.71% -16.20%
American Elec... 71.40 +0.5 +0.32 4336785 71.06 70.71 71.71 200.00 70.41 74.20 100.00 -1.65% -2.95%
American Expr... 110.90 -0.2 -0.21 5662932 111.30 110.76 111.51 100.00 97.00 112.10 100.00 +1.22% +11.67%
AIG 54.67 +0.6 +0.35 6440426 54.44 54.22 54.76 300.00 40.15 61.87 100.00 +2.67% -8.24%
American Towe... 148.49 -0.2 -0.24 2793344 148.59 148.32 149.60 100.00 100.84 148.53 100.00 +0.88% +4.08%
American Wate... 88.60 +0.2 +0.17 1948190 88.08 87.95 89.20 200.00 57.41 91.01 100.00 -0.72% -3.16%
Ameriprise Fi... 149.99 +0.4 +0.57 1319347 149.45 149.09 150.15 100.00 147.90 180.00 100.00 +1.71% -11.49%
AmerisourceBe... 90.13 -1.0 -0.93 1853184 91.19 89.62 91.70 500.00 77.00 95.00 300.00 +5.00% -1.84%
AMETEK 81.53 +0.2 +0.15 1507194 81.58 81.26 81.92 100.00 73.20 82.00 100.00 +0.87% +12.50%
Amgen 205.10 0.0 0.00 7313970 205.66 204.17 206.62 100.00 202.76 206.75 100.00 +2.25% +17.94%
Amphenol 'A' 95.36 -0.7 -0.70 2765738 96.00 95.19 96.73 100.00 1.00 100.00 100.00 -1.52% +8.61%
Anadarko Petr... 64.64 +1.2 +0.78 5139520 64.10 63.85 65.45 200.00 53.00 90.50 100.00 +2.59% +20.51%
Analog Device... 94.56 -0.6 -0.54 4416466 95.56 94.19 95.70 100.00 85.99 104.90 300.00 +2.19% +6.21%
Andeavor 154.73 +1.4 +2.17 2461427 153.03 152.66 155.92 600.00 129.90 154.99 400.00 -0.87% +35.32%
Ansys 182.48 -0.7 -1.27 1009499 184.42 182.25 186.51 100.00 163.87 184.37 100.00 -3.71% +23.64%
Anthem Inc 272.52 -0.6 -1.60 2717025 274.22 272.52 276.00 100.00 272.15 274.68 200.00 +0.64% +21.11%
AON 156.47 +0.8 +1.31 1483523 155.85 155.31 156.71 5000.00 156.46 156.47 7400.00 +2.96% +16.77%
Apache Corp 45.96 +0.6 +0.29 5069854 46.01 45.60 46.61 500.00 44.58 48.60 100.00 +1.10% +8.86%
Apartment Inv... 44.63 +0.4 +0.17 1340608 44.40 44.30 44.90 7700.00 44.63 44.52 100.00 +1.13% +2.10%
Apple 217.66 -1.1 -2.37 96246748 220.78 217.29 221.36 400.00 216.35 217.24 100.00 -2.76% +28.62%
Applied Mater... 39.63 +0.6 +0.24 20729489 39.33 39.15 39.96 900.00 38.80 39.69 100.00 +1.36% -22.48%
Aptiv 90.27 +0.6 +0.50 5277748 90.69 89.38 92.98 100.00 75.00 101.95 500.00 +3.90% +6.41%
Archer Daniel... 50.32 -0.0 -0.01 5386694 50.40 50.08 50.48 200.00 45.54 53.50 100.00 +0.56% +25.55%
Arconic Inc 22.88 +1.2 +0.28 6140777 22.61 22.61 23.09 300.00 20.00 23.20 400.00 +0.84% -16.04%
Arista Networ... 269.29 -1.4 -3.76 1815582 274.00 268.44 275.00 100.00 124.10 305.00 600.00 -0.72% +14.31%
Assurant 105.21 -0.4 -0.40 1289164 105.85 105.15 106.19 100.00 95.00 116.25 100.00 +1.31% +4.33%
AT&T Inc 33.78 +1.0 +0.34 130157081 34.05 33.78 34.24 100.00 33.86 34.05 200.00 +0.54% -13.12%
Autodesk 152.40 -0.5 -0.83 2662729 153.86 151.63 154.59 100.00 146.00 170.00 1000.00 +0.69% +45.38%
Automatic Dat... 150.68 +1.2 +1.80 4234330 149.68 148.79 151.01 500.00 114.00 175.00 100.00 +2.18% +28.58%
Autozone 769.87 +1.0 +7.96 486904 762.29 760.47 770.00 300.00 622.00 800.00 100.00 +2.76% +8.22%
Avalonbay Com... 185.19 +0.6 +1.06 974779 184.87 183.50 185.99 100.00 172.50 185.22 900.00 +1.04% +3.80%
Avery Denniso... 112.76 +0.2 +0.18 855133 112.87 112.20 113.32 100.00 95.00 116.67 800.00 +3.39% -1.83%
Baker Hughes ... 32.90 +1.4 +0.44 3918310 32.48 32.19 32.92 100.00 28.19 35.00 1000.00 +4.25% +3.98%
Ball Corp 44.57 +0.4 +0.18 4016760 44.39 44.28 44.77 100.00 39.00 44.57 100.00 +0.97% +17.75%
Bank of Ameri... 31.03 -0.5 -0.16 85992133 31.34 30.97 31.37 500.00 30.81 30.99 1000.00 +2.17% +5.12%
Bank of New Y... 53.39 +0.1 +0.06 21768659 53.40 53.03 53.51 100.00 45.00 53.99 1000.00 +3.37% -0.87%
Baxter Intern... 77.37 -0.4 -0.32 4064285 77.85 77.32 77.92 100.00 76.66 85.85 400.00 -0.41% +19.69%
BB & T Corp 51.44 -0.3 -0.13 4819567 51.63 51.28 51.71 500.00 49.31 54.00 100.00 +2.45% +3.46%
Becton Dickin... 261.52 -0.1 -0.37 1720525 261.69 260.55 262.70 100.00 1.00 261.58 200.00 +0.34% +22.17%
Berkshire Hat... 220.52 -0.5 -1.16 13363198 222.13 220.13 222.69 100.00 216.82 221.75 200.00 +1.92% +11.25%
Best Buy 80.64 +1.4 +1.08 5208077 79.91 79.79 81.53 100.00 75.77 103.68 100.00 +2.87% +17.77%
Biogen Idec 345.41 +1.2 +4.17 3874482 343.10 338.52 345.41 100.00 338.66 349.90 100.00 +1.99% +8.43%
Blackrock 487.61 +0.1 +0.47 700128 488.20 484.79 489.55 100.00 384.99 569.89 200.00 +2.43% -5.08%
Boeing 372.23 +1.3 +4.77 7144087 369.50 366.05 372.56 100.00 367.50 370.80 100.00 +3.45% +26.22%
Booking Holdi... 1956.74 +0.5 +9.00 597447 1956.00 1939.61 1962.12 100.00 1661.16 1969.00 100.00 +2.11% +12.60%
BorgWarner 45.26 -1.1 -0.52 5621701 46.12 45.12 46.37 100.00 41.99 45.70 200.00 +0.87% -11.41%
Boston Proper... 126.86 +0.9 +1.19 1250820 125.53 125.11 127.24 100.00 120.00 127.99 500.00 +0.71% -2.44%
Boston Scient... 37.77 -0.1 -0.05 7887691 37.91 37.62 37.92 200.00 37.35 40.89 700.00 +1.02% +52.36%
BRIGHTHOUSE F... 46.45 +0.5 +0.21 2013016 46.42 45.74 46.49 200.00 43.75 49.88 100.00 +10.67% -20.79%
Bristol-Myers... 62.25 +0.8 +0.50 9010581 61.87 61.75 62.62 1000.00 47.50 71.00 100.00 +2.57% +1.58%
Broadcom Inc. 248.10 +1.3 +3.17 13532054 246.33 245.18 248.77 100.00 245.00 253.00 100.00 +4.98% -3.43%
Broadridge Fi... 132.65 -0.3 -0.34 1371774 133.28 131.16 134.48 100.00 115.00 146.35 100.00 -3.68% +46.45%
Brown-Forman ... 50.28 +2.0 +0.99 18601084 49.08 49.08 50.45 100.00 43.19 59.19 100.00 +0.80% -8.48%
C.H. Robinson... 97.57 +1.3 +1.21 1313346 96.83 96.09 97.72 100.00 88.65 101.25 100.00 -2.52% +9.52%
CA 44.09 +0.2 +0.07 4318578 44.09 44.00 44.12 500.00 43.35 44.44 600.00 +0.09% +32.48%
Cabot Oil & G... 23.21 +1.4 +0.31 11794839 22.98 22.64 23.32 400.00 21.00 33.71 100.00 +5.89% -18.85%
Cadence Desig... 45.53 -0.5 -0.22 3650264 45.79 45.44 45.93 100.00 41.67 46.00 100.00 -1.58% +8.87%
Campbell Soup 40.05 -0.7 -0.27 3421833 40.09 39.99 40.46 200.00 33.88 45.00 100.00 -3.00% -16.75%
Capital One 99.01 -0.3 -0.25 4900615 99.48 98.87 100.05 100.00 86.15 103.00 100.00 +1.04% -0.57%
Cardinal Heal... 54.94 -0.4 -0.23 4570691 55.22 54.69 55.36 100.00 42.15 60.00 1000.00 +5.45% -10.33%
Carmax 78.17 -0.4 -0.28 2157384 78.51 78.01 79.12 300.00 55.00 78.48 200.00 -2.92% +21.89%
Carnival 67.17 +0.3 +0.23 5272714 67.00 66.82 67.59 500.00 66.86 67.20 100.00 +5.04% +1.21%
Caterpillar 156.38 +0.2 +0.38 5932137 156.63 154.80 157.29 100.00 153.11 158.10 100.00 +7.92% -0.76%
Cboe Global M... 45.46 -0.6 -0.28 5191448 46.05 45.40 46.12 100.00 35.00 50.00 600.00 -2.80% +4.96%
CBRE Group 'A... 56.74 +0.1 +0.04 6121104 56.49 56.29 56.94 100.00 42.00 67.50 100.00 +1.59% -3.83%
CBS 'B' 87.72 -0.7 -0.58 6625151 88.62 87.45 89.17 500.00 87.50 89.33 100.00 +0.63% -15.94%
Celgene 142.71 -0.1 -0.12 2013938 142.53 142.38 144.12 100.00 142.00 146.77 100.00 -1.74% +41.47%