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 | - | - | - |
Benchmark:
| 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% |