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 - - -
Benchmark:
  SMI 7.05
SMI   SMI
-
- 		 
-
-
-
2017 2018 2019

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 % 2019
aufsteigend sortieren
absteigend sortieren
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%