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 - - -
  SMI   SMI   SMI
-
-
-4.12
-
-
-
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 ... 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%