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 20.01.2019 / 19:01

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 7.05
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
21st Century ... 48.35 +0.6 +0.29 4633760 48.40 48.01 48.40 300.00 48.26 48.67 2500.00 -0.10% +1.19%
3M CO 195.86 +2.2 +4.15 2746603 194.34 192.36 196.40 400.00 195.50 196.39 100.00 +1.90% +2.79%
Abbott Labora... 71.42 +1.3 +0.90 9404453 70.99 70.78 71.74 300.00 69.00 71.41 100.00 +3.01% -1.26%
AbbVie 89.50 +2.6 +2.30 6190025 88.45 86.92 89.79 200.00 88.75 89.85 100.00 +1.35% -2.92%
Abiomed 333.74 +1.0 +3.42 459825 335.20 326.50 337.16 100.00 320.00 340.00 900.00 +3.07% +2.68%
Accenture 150.45 +0.9 +1.33 2470548 150.00 149.11 151.40 3000.00 142.00 151.45 100.00 +2.89% +6.69%
ACTIVISION BL... 48.65 +2.7 +1.27 10563520 47.89 47.84 49.32 1000.00 48.18 48.80 200.00 +4.53% +4.47%
Adobe Systems 247.51 +1.3 +3.11 3711300 247.45 244.45 250.68 300.00 247.03 247.78 100.00 +4.19% +9.40%
Advance Auto ... 167.61 +0.8 +1.33 1777270 166.64 163.66 168.78 200.00 135.48 250.00 100.00 +5.14% +6.45%
Advanced Micr... 20.77 +2.6 +0.52 88130950 20.37 20.02 21.05 1100.00 20.74 20.75 5000.00 +2.47% +12.51%
AES Corp 15.55 +0.4 +0.06 4663188 15.47 15.31 15.61 1000.00 15.26 16.00 1300.00 +1.04% +7.54%
Affiliated Ma... 108.57 +1.4 +1.51 1007387 107.89 106.95 109.05 100.00 80.00 115.04 100.00 +6.33% +11.42%
AFLAC 47.70 +0.8 +0.38 5387863 47.56 47.28 47.83 100.00 47.69 48.20 100.00 +4.40% +4.70%
Agilent Techn... 71.93 +1.6 +1.11 1551657 71.29 70.85 72.31 100.00 52.60 74.57 100.00 +2.20% +6.63%
Air Products ... 158.62 +1.7 +2.64 1447326 157.01 156.26 159.35 200.00 147.00 159.62 400.00 +1.17% -0.89%
Akamai Techno... 65.79 +1.5 +0.96 1264430 65.36 64.91 65.95 1200.00 65.15 71.76 300.00 +4.26% +7.71%
ALASKA AIR GR... 64.86 +0.7 +0.44 1569765 64.84 64.18 64.97 100.00 62.70 66.95 100.00 +1.12% +6.59%
Albemarle Co. 76.63 +1.8 +1.34 1457450 75.83 75.77 77.25 100.00 75.00 78.23 800.00 -1.01% -0.57%
Alexandria Re... 124.26 +1.2 +1.51 772399 123.51 123.19 124.55 200.00 108.00 127.90 100.00 +3.26% +7.83%
Alexion Pharm... 117.05 +2.1 +2.43 2528349 115.70 113.54 117.37 1400.00 114.00 120.00 200.00 +5.33% +20.22%
Align Technol... 220.09 +3.5 +7.42 2433424 216.00 212.89 223.60 200.00 220.10 223.00 100.00 +11.02% +5.09%
Allegion 83.51 +2.1 +1.75 813548 82.48 82.35 84.05 300.00 79.80 99.90 100.00 +1.75% +4.77%
Allergan PLC 160.22 +2.3 +3.66 2891019 157.78 156.32 160.66 100.00 154.59 160.49 200.00 +7.34% +19.87%
Alliance Data... 172.52 +1.7 +2.83 781536 171.45 168.89 172.66 400.00 150.00 215.00 400.00 +3.02% +14.95%
Alliant Energ... 42.95 +1.0 +0.42 2021988 42.60 42.45 42.98 200.00 40.00 42.89 1600.00 +2.36% +1.66%
Allstate Corp 85.70 +1.3 +1.13 5067507 84.93 84.60 85.93 100.00 84.23 86.79 200.00 +2.70% +3.72%
Alphabet 1098.26 +0.8 +8.36 1955559 1100.00 1090.90 1108.35 100.00 1098.95 1099.80 200.00 +3.88% +6.05%
Alphabet A 1107.30 +0.7 +8.18 2244569 1108.59 1099.28 1118.00 100.00 1108.73 1108.79 100.00 +4.02% +5.97%
Altria Group 48.31 +2.7 +1.25 13831358 47.52 47.30 48.51 500.00 48.22 48.49 800.00 -1.21% -2.19%
Amazon Com 1696.20 +0.2 +2.98 6020503 1712.00 1691.54 1716.20 400.00 1693.30 1695.00 100.00 +3.39% +12.93%
Ameren Corp 67.24 +0.3 +0.18 1138932 67.03 66.83 67.38 200.00 66.50 67.20 100.00 +2.58% +3.08%
American Airl... 33.97 +1.2 +0.39 5817716 33.84 33.15 34.04 700.00 34.00 34.04 100.00 +6.82% +5.79%
American Elec... 76.09 +0.1 +0.09 2437861 76.38 75.66 76.50 100.00 75.50 79.90 100.00 +2.22% +1.81%
American Expr... 100.48 +1.0 +0.99 9872459 98.19 96.37 100.81 100.00 100.01 100.38 2000.00 +1.96% +5.41%
AIG 44.16 +2.0 +0.87 5152759 43.53 43.32 44.17 1000.00 44.20 44.39 500.00 +6.00% +12.05%
American Towe... 164.67 +0.2 +0.29 1762988 165.25 163.38 165.25 100.00 154.26 167.16 100.00 +2.03% +4.10%
American Wate... 92.61 +0.1 +0.05 801271 92.85 92.20 93.30 200.00 85.10 100.50 100.00 +2.17% +2.03%
Ameriprise Fi... 121.11 +2.1 +2.52 928099 120.25 118.74 121.98 600.00 76.00 175.01 100.00 +6.76% +16.04%
AmerisourceBe... 79.86 +5.0 +3.78 2245558 76.82 76.50 79.95 100.00 75.81 95.00 300.00 +4.31% +7.34%
AMETEK 72.36 +1.6 +1.13 947668 71.78 71.59 72.66 100.00 67.15 80.00 100.00 +2.57% +6.88%
Amgen 203.88 +1.0 +1.96 3094991 203.33 201.04 204.33 100.00 203.88 204.64 300.00 +1.66% +4.73%
Amphenol 'A' 82.49 +0.8 +0.66 1863334 82.01 81.81 83.16 100.00 77.95 93.00 200.00 +1.21% +1.81%
Anadarko Petr... 48.67 +1.3 +0.62 5425199 48.58 48.19 49.24 500.00 48.40 48.99 500.00 +2.14% +11.02%
Analog Device... 91.36 +2.9 +2.55 3471566 89.61 88.43 91.53 100.00 78.00 92.00 100.00 +1.44% +6.44%
Ansys 161.71 +2.1 +3.40 511225 159.55 158.60 162.24 5000.00 1.01 170.49 100.00 +4.50% +13.13%
Anthem Inc 266.12 +1.6 +4.23 1581191 264.11 262.40 266.85 300.00 236.26 298.00 100.00 +3.69% +1.33%
AON 154.41 +1.3 +1.91 839795 153.06 152.67 154.70 100.00 125.05 154.40 200.00 +4.86% +6.23%
Apache Corp 32.09 +2.1 +0.65 4621789 31.90 31.70 32.40 500.00 31.80 32.39 500.00 +3.18% +22.25%
Apartment Inv... 46.99 +0.4 +0.20 916875 46.79 46.41 47.07 100.00 39.00 46.99 10300.00 +3.46% +7.09%
Apple 156.82 +0.6 +0.96 33751023 157.50 155.98 157.88 2000.00 156.45 156.70 1200.00 +2.97% -0.58%
Applied Mater... 35.71 +3.4 +1.17 11332673 34.96 34.63 36.32 1000.00 35.51 35.72 300.00 +2.67% +9.07%
Aptiv 72.93 +2.5 +1.79 2241325 71.40 70.92 73.47 100.00 61.15 90.00 200.00 +5.04% +18.45%
Archer Daniel... 44.26 +2.0 +0.85 2646424 43.69 43.65 44.52 200.00 42.68 47.00 100.00 +2.55% +8.03%
Arconic Inc 20.34 +0.8 +0.16 6283780 20.37 20.22 20.61 3400.00 20.40 20.67 300.00 +3.35% +20.64%
Arista Networ... 232.08 +5.0 +11.05 1465995 229.32 225.00 233.16 200.00 231.70 232.99 200.00 +6.41% +10.15%
Assurant 96.38 +1.0 +0.93 598438 95.84 95.43 96.80 100.00 88.00 130.10 100.00 +4.10% +7.76%
AT&T Inc 30.96 +1.0 +0.32 43249105 30.78 30.52 31.03 900.00 30.92 30.99 1000.00 +0.29% +8.48%
Autodesk 141.73 +3.8 +5.23 2684475 138.29 135.46 141.84 1000.00 140.99 144.70 100.00 +3.65% +10.20%
Automatic Dat... 135.18 +1.7 +2.24 2281016 134.25 133.04 135.38 100.00 122.81 140.00 100.00 +2.68% +3.10%
Autozone 844.32 +0.2 +2.01 299691 844.74 834.83 855.45 100.00 780.00 843.82 300.00 +2.61% +0.71%
Avalonbay Com... 184.09 +0.4 +0.75 481738 183.87 182.01 184.27 100.00 154.34 190.00 100.00 +3.08% +5.77%
Avery Denniso... 96.57 +1.8 +1.75 555804 95.15 94.93 97.02 200.00 88.43 109.00 100.00 +2.07% +7.50%
Baker Hughes ... 24.12 +2.0 +0.47 4566736 23.98 23.73 24.36 500.00 23.80 24.40 500.00 +4.42% +12.19%
Ball Corp 50.26 +1.5 +0.76 2328041 49.70 49.48 50.39 100.00 48.56 52.00 100.00 +4.45% +9.31%
Bank of Ameri... 29.30 +1.1 +0.31 97928158 29.02 28.71 29.46 100.00 29.21 29.22 2600.00 +12.56% +18.91%
Bank of New Y... 52.66 +2.2 +1.13 8977138 51.80 51.49 53.04 1500.00 51.61 55.84 500.00 +9.53% +11.88%
Baxter Intern... 70.63 +2.2 +1.51 3396629 69.57 69.12 70.82 100.00 64.00 71.10 100.00 +5.72% +7.31%
BB & T Corp 49.29 +2.1 +1.01 5214575 48.49 48.19 49.41 100.00 47.00 49.62 100.00 +8.07% +13.78%
Becton Dickin... 242.08 +2.5 +5.97 1351408 237.31 236.30 242.25 100.00 228.00 339.89 100.00 +5.77% +7.44%
Berkshire Hat... 204.48 +2.9 +5.70 5941214 201.10 200.24 204.73 400.00 204.45 204.66 1000.00 +4.17% +0.15%
Best Buy 58.71 +1.5 +0.89 2807026 58.25 58.23 59.48 500.00 58.51 58.93 500.00 +3.89% +10.86%
Biogen Idec 337.42 -0.3 -0.92 1270788 339.50 334.71 340.55 100.00 337.47 344.69 100.00 +1.26% +12.13%
Blackrock 419.45 +1.7 +6.93 1031832 417.08 413.59 420.56 100.00 410.00 450.00 100.00 +5.41% +6.78%
Boeing 364.73 +1.6 +5.64 4256505 364.00 361.32 367.32 100.00 363.50 364.34 200.00 +3.35% +13.09%
Booking Holdi... 1760.26 +2.1 +35.75 552561 1747.02 1737.50 1776.84 100.00 1722.00 1764.99 100.00 +5.66% +2.20%
BorgWarner 40.62 +1.3 +0.54 1585323 40.37 39.86 40.81 100.00 27.83 51.90 100.00 +3.62% +16.93%
Boston Proper... 121.52 +0.9 +1.10 822027 120.67 119.88 121.60 200.00 107.20 121.73 100.00 +1.99% +7.97%
Boston Scient... 37.69 +2.4 +0.88 9464760 37.17 36.67 37.77 100.00 36.50 38.00 100.00 +5.99% +6.65%
BRIGHTHOUSE F... 36.43 +2.6 +0.91 1271261 35.85 35.62 36.45 100.00 34.20 39.22 800.00 +8.55% +19.52%
Bristol-Myers... 50.12 +1.0 +0.52 20409896 49.78 48.94 50.33 100.00 49.90 50.14 200.00 +4.44% -3.58%
Broadcom Inc. 260.82 +2.2 +5.49 3463448 259.13 257.00 261.94 100.00 260.31 261.00 100.00 +4.09% +2.57%
Broadridge Fi... 101.31 +1.2 +1.20 662480 101.01 100.39 101.78 500.00 100.10 116.93 200.00 +2.56% +5.26%
Brown-Forman ... 45.91 +1.0 +0.46 3516291 45.50 45.39 46.26 1000.00 43.41 54.00 100.00 -2.03% -3.51%
C.H. Robinson... 88.67 +3.1 +2.63 3483345 87.47 86.88 88.74 100.00 88.44 91.60 500.00 +3.55% +5.45%
Cabot Oil & G... 25.62 +1.4 +0.36 7347744 25.49 25.34 25.89 500.00 25.64 25.69 100.00 +5.96% +14.63%
Cadence Desig... 46.62 +1.9 +0.88 1924740 46.05 45.63 46.63 100.00 45.76 48.10 100.00 +4.88% +7.22%
Campbell Soup 35.49 -0.8 -0.29 2292278 35.65 35.32 35.81 100.00 34.50 35.49 100.00 +1.28% +7.58%
Capital One 84.97 +1.6 +1.32 2671649 83.89 82.94 85.25 300.00 84.50 89.14 100.00 +4.98% +12.41%
Capri Holding... 42.42 +3.2 +1.33 2685435 41.60 41.46 42.68 1000.00 41.00 43.78 100.00 +5.50% +11.87%
Cardinal Heal... 49.05 +1.8 +0.88 2720303 48.61 48.61 49.17 200.00 48.95 50.00 100.00 +3.07% +9.98%
Carmax 61.92 -4.1 -2.64 4091559 63.98 61.18 64.20 400.00 61.60 62.29 400.00 -4.72% -1.29%
Carnival 54.88 +2.5 +1.34 5684448 53.89 53.86 55.02 1000.00 51.90 56.79 100.00 +4.73% +11.32%
Caterpillar 136.60 +2.2 +2.92 6122435 135.10 133.66 137.72 200.00 136.62 136.75 400.00 +3.41% +7.50%
Cboe Global M... 44.55 +1.8 +0.80 1452998 44.07 43.82 44.69 100.00 34.53 50.00 100.00 +4.75% +11.26%
CBRE Group 'A... 49.24 +1.0 +0.47 3277307 48.99 48.86 49.73 100.00 48.50 49.75 100.00 +2.65% +12.63%
CBS 'B' 97.81 +1.7 +1.65 1345331 96.74 96.02 98.33 100.00 81.30 110.00 400.00 +3.22% +8.71%
Celanese Co. 86.27 -0.4 -0.32 13185128 86.99 85.86 86.99 1300.00 86.20 86.37 200.00 -1.29% +34.61%
Celgene 126.62 +1.1 +1.35 1069827 125.50 124.76 126.70 100.00 119.50 145.25 100.00 +5.53% +9.82%
Centene Co. 29.44 -0.3 -0.10 6719809 29.78 29.43 29.82 300.00 28.50 30.60 100.00 +0.20% +4.29%