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 19.11.2018 / 08:11

Kursentwicklung (berechnet mit Vortageskursen)

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

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 ... 47.73 -0.1 -0.06 3845471 47.75 47.38 47.95 100.00 47.80 58.77 200.00 +0.04% +39.89%
3M CO 209.00 +2.0 +4.09 2620428 202.60 202.60 209.77 200.00 209.00 209.70 400.00 +3.93% -11.20%
Abbott Labora... 72.04 +1.9 +1.31 9860817 70.48 70.36 72.33 100.00 72.05 72.50 500.00 -1.03% +26.23%
AbbVie 91.53 +1.5 +1.39 8691056 89.73 89.20 92.00 200.00 91.31 92.70 200.00 +3.09% -5.36%
Abiomed 319.78 -0.3 -1.00 752891 318.04 315.38 332.15 100.00 303.30 321.00 100.00 -21.08% +70.63%
Accenture 165.00 +1.5 +2.51 3218494 161.71 161.69 165.83 100.00 145.27 166.00 100.00 -0.09% +7.78%
ACTIVISION BL... 50.94 -4.9 -2.62 10695728 53.06 50.85 53.10 100.00 50.90 51.08 1300.00 -7.40% -19.55%
Adobe Systems 238.89 -0.4 -1.06 2897385 239.52 235.37 240.14 4300.00 238.70 239.97 200.00 -2.43% +36.32%
Advance Auto ... 179.21 +0.1 +0.16 876056 177.55 176.00 179.49 1500.00 176.52 196.75 100.00 +4.69% +79.77%
Advanced Micr... 20.66 -3.9 -0.83 112376589 19.87 19.72 20.97 400.00 20.70 20.70 300.00 -1.76% +100.97%
AES Corp 15.51 +0.6 +0.09 6505226 15.59 15.37 15.62 100.00 15.51 15.90 100.00 -0.06% +43.21%
Aetna 209.01 -0.2 -0.35 2722997 208.95 208.91 209.98 100.00 196.94 209.30 200.00 -0.17% +15.87%
Affiliated Ma... 113.36 +0.1 +0.07 673848 112.69 111.23 113.64 100.00 94.00 115.04 100.00 -1.63% -44.77%
AFLAC 44.57 +0.7 +0.30 3513712 44.02 43.96 44.71 100.00 40.00 45.25 100.00 -1.04% +1.55%
Agilent Techn... 64.99 +0.4 +0.27 2963305 64.64 64.38 65.60 400.00 55.00 65.95 100.00 -3.39% -2.96%
Air Products ... 163.86 +2.0 +3.22 1370838 160.04 160.04 164.57 100.00 152.00 175.17 100.00 +2.48% -0.13%
Akamai Techno... 69.87 +0.6 +0.41 1179584 69.12 68.75 70.14 100.00 60.05 73.00 100.00 -1.51% +7.43%
ALASKA AIR GR... 67.99 +0.4 +0.28 902779 67.22 66.71 68.23 100.00 63.90 68.25 100.00 +3.06% -7.51%
Albemarle Co. 100.98 -1.7 -1.72 1379751 102.10 99.86 102.79 100.00 94.00 103.00 500.00 -1.37% -21.04%
Alexandria Re... 122.83 +0.8 +1.00 685146 121.39 121.23 122.85 1000.00 121.05 127.90 100.00 -1.31% -5.94%
Alexion Pharm... 118.62 -0.9 -1.06 1321367 119.29 116.18 120.15 100.00 112.00 119.50 200.00 -3.90% -0.81%
Align Technol... 225.41 +1.2 +2.64 1061312 220.76 218.71 228.80 100.00 224.41 230.00 200.00 -4.47% +1.45%
Allegion 89.27 +0.9 +0.81 558721 88.06 87.72 89.66 300.00 62.79 90.10 100.00 -0.13% +12.20%
Allergan PLC 157.39 -1.2 -1.98 2480034 158.22 155.72 158.95 100.00 155.00 160.00 500.00 -4.91% -3.78%
Alliance Data... 198.04 +0.1 +0.14 364078 197.48 196.79 199.64 3000.00 198.04 230.00 400.00 -4.91% -21.87%
Alliant Energ... 45.25 +0.3 +0.13 1219761 45.58 44.93 45.69 100.00 37.04 48.00 100.00 +1.43% +6.20%
Allstate Corp 89.50 +0.2 +0.21 1778586 88.98 88.81 89.83 200.00 75.00 90.00 100.00 -4.50% -14.53%
Alphabet 1061.49 -0.3 -3.22 1658116 1059.41 1048.98 1067.00 100.00 1060.50 1064.90 200.00 -0.44% +1.44%
Alphabet A 1068.27 -0.3 -2.78 1768308 1065.23 1054.90 1072.44 500.00 1067.00 1070.18 100.00 -0.81% +1.41%
Altria Group 56.78 -0.9 -0.50 11828121 57.17 56.21 57.26 100.00 56.80 56.95 100.00 -10.47% -20.49%
Amazon Com 1593.41 -1.6 -26.03 6066080 1587.50 1573.12 1614.48 100.00 1593.52 1596.50 100.00 -6.95% +36.25%
Ameren Corp 69.30 -0.1 -0.09 1651934 70.00 69.17 70.36 100.00 68.80 70.00 100.00 +2.94% +17.48%
American Airl... 36.75 -2.8 -1.07 10645828 37.40 36.50 37.53 500.00 36.75 36.80 200.00 +1.46% -29.37%
American Elec... 77.02 +0.3 +0.23 3309158 77.48 76.69 77.79 100.00 76.02 77.52 500.00 +2.26% +4.69%
American Expr... 109.46 -0.1 -0.14 3486223 108.58 108.58 110.38 400.00 109.46 109.90 400.00 +1.09% +10.22%
AIG 42.94 +0.6 +0.25 9154693 42.40 42.32 43.36 200.00 43.00 44.15 300.00 -2.01% -27.93%
American Towe... 163.98 +1.1 +1.85 1987440 161.89 161.63 164.24 100.00 159.75 178.00 100.00 +2.40% +14.94%
American Wate... 93.25 +1.3 +1.17 870993 92.76 92.62 93.55 100.00 77.08 99.00 100.00 +4.06% +1.92%
Ameriprise Fi... 126.53 -0.1 -0.13 968404 125.91 124.91 126.82 100.00 99.10 136.80 100.00 -0.89% -25.34%
AmerisourceBe... 88.75 -0.4 -0.40 1175366 88.31 87.45 89.12 100.00 78.30 95.00 300.00 -0.12% -3.34%
AMETEK 74.38 -0.0 -0.02 1526912 73.94 73.86 74.95 100.00 70.11 75.75 100.00 -0.09% +2.64%
Amgen 194.18 +0.9 +1.73 3862436 192.36 191.69 195.24 300.00 192.88 195.20 200.00 +0.53% +11.66%
Amphenol 'A' 88.77 +1.1 +0.99 1367577 87.19 87.19 89.57 100.00 86.00 94.00 8000.00 -2.60% +1.10%
Anadarko Petr... 56.38 +1.6 +0.87 8500520 56.10 55.72 56.81 500.00 56.20 56.69 500.00 -3.14% +5.11%
Analog Device... 89.48 -0.4 -0.34 3167913 88.10 87.64 89.96 100.00 89.60 89.90 400.00 +2.16% +0.51%
Ansys 158.25 -1.2 -1.99 488602 158.09 154.08 159.48 100.00 154.04 170.49 100.00 -4.59% +7.22%
Anthem Inc 286.33 +0.8 +2.19 1378744 284.15 283.49 288.94 100.00 280.00 286.47 200.00 -0.25% +27.25%
AON 164.05 +0.6 +0.99 959091 162.22 161.81 164.64 100.00 124.52 164.00 2100.00 -0.30% +22.43%
Apache Corp 37.43 +1.2 +0.44 4361009 37.20 36.70 37.64 1000.00 37.35 37.70 500.00 +0.94% -11.35%
Apartment Inv... 45.65 +2.2 +1.00 1280301 44.54 44.54 45.75 200.00 42.42 45.79 200.00 +0.02% +4.44%
Apple 193.53 +1.1 +2.12 36928253 190.50 189.46 194.97 200.00 193.91 194.00 800.00 -5.35% +14.36%
Applied Mater... 35.40 +1.1 +0.38 28075252 32.15 32.07 35.82 600.00 35.55 35.60 100.00 +3.27% -30.75%
Aptiv 74.18 -1.3 -0.97 1749707 74.59 73.62 75.21 200.00 74.19 90.00 200.00 -1.90% -12.55%
Archer Daniel... 46.38 +0.5 +0.25 3789070 46.10 45.84 46.78 500.00 39.00 49.52 100.00 -3.90% +15.72%
Arconic Inc 20.15 -2.5 -0.51 5310882 20.55 20.01 20.62 100.00 20.03 21.20 200.00 -2.99% -26.06%
Arista Networ... 239.37 -2.0 -4.83 716132 241.10 237.95 243.00 100.00 223.00 245.75 100.00 -2.07% +1.61%
Assurant 99.90 -0.1 -0.08 479892 99.33 98.80 100.24 100.00 97.83 130.10 100.00 -4.66% -0.93%
AT&T Inc 30.29 +0.6 +0.17 28929502 30.07 29.95 30.42 1400.00 30.24 30.32 500.00 -1.30% -22.09%
Autodesk 134.04 -0.2 -0.25 1956400 134.80 132.53 135.96 100.00 133.06 137.83 100.00 -1.11% +27.86%
Automatic Dat... 146.55 -0.5 -0.70 5416741 147.22 145.43 147.82 300.00 146.55 159.45 100.00 -0.43% +25.05%
Autozone 827.99 +2.2 +17.95 363519 807.16 802.41 832.67 100.00 825.00 831.00 100.00 +4.30% +16.39%
Avalonbay Com... 185.54 +1.6 +2.94 681676 182.65 181.97 186.49 1000.00 185.50 187.99 100.00 +1.65% +4.00%
Avery Denniso... 93.91 +2.1 +1.89 741256 91.80 91.80 94.25 1100.00 93.92 109.06 100.00 +2.08% -18.24%
Baker Hughes ... 23.37 +0.4 +0.09 16835848 23.45 23.25 23.80 500.00 23.35 23.69 500.00 -8.39% -26.14%
Ball Corp 50.50 +0.2 +0.12 7831739 50.18 49.98 50.98 100.00 48.75 50.61 8400.00 +3.74% +33.42%
Bank of Ameri... 27.75 -0.5 -0.15 52456146 27.69 27.42 27.89 800.00 27.68 27.79 1800.00 -2.70% -6.00%
Bank of New Y... 49.39 +0.3 +0.17 4548415 49.00 48.90 49.61 200.00 47.21 51.48 200.00 +1.84% -8.30%
Baxter Intern... 66.51 +1.0 +0.68 7507997 65.51 65.40 66.91 100.00 64.50 74.00 600.00 +4.77% +2.89%
BB & T Corp 51.41 +0.2 +0.08 4894186 50.95 50.85 51.71 100.00 46.00 52.00 100.00 +1.28% +3.40%
Becton Dickin... 246.07 +2.5 +6.03 1244767 238.76 238.29 248.13 400.00 242.50 260.00 300.00 +1.16% +14.95%
Berkshire Hat... 218.41 +0.5 +1.03 4347943 217.00 215.46 220.50 100.00 218.44 218.76 1400.00 -0.56% +10.19%
Best Buy 66.43 -2.0 -1.35 5276110 67.44 65.52 67.56 400.00 66.45 66.48 100.00 -2.01% -2.98%
Biogen Idec 324.05 +0.7 +2.33 1542063 321.82 320.62 326.19 100.00 324.23 330.48 100.00 -0.35% +1.72%
Blackrock 411.00 +1.0 +4.12 738109 404.15 400.47 411.29 100.00 380.00 411.29 100.00 -0.71% -19.99%
Boeing 335.95 -1.6 -5.62 4425161 339.35 331.16 340.19 300.00 336.00 336.60 200.00 -9.04% +13.92%
Booking Holdi... 1855.32 -1.8 -33.55 334695 1864.95 1831.50 1874.56 100.00 1755.00 1945.00 200.00 -4.25% +6.77%
BorgWarner 39.78 0.0 0.00 2415958 39.58 39.31 40.24 100.00 37.82 44.00 200.00 +2.55% -22.14%
Boston Proper... 125.57 +1.1 +1.40 584350 124.07 123.29 125.63 300.00 125.57 125.60 3400.00 +1.05% -3.43%
Boston Scient... 37.21 +2.0 +0.74 7537552 36.34 36.34 37.73 300.00 37.21 39.30 100.00 -3.60% +50.10%
BRIGHTHOUSE F... 39.58 -2.2 -0.88 1349269 40.18 38.56 40.46 100.00 39.00 40.29 1400.00 -4.79% -32.50%
Bristol-Myers... 54.07 +1.5 +0.80 10125941 53.59 53.43 54.81 100.00 54.05 54.25 500.00 +1.27% -11.77%
Broadcom Inc. 237.61 +0.5 +1.27 3600547 233.82 231.65 239.20 100.00 237.91 238.55 100.00 -0.58% -7.51%
Broadridge Fi... 104.72 -1.1 -1.17 1923606 105.34 104.72 106.43 100.00 14.14 150.00 100.00 -2.32% +15.61%
Brown-Forman ... 48.57 +1.1 +0.54 1234453 47.93 47.93 49.18 100.00 29.68 50.26 1000.00 -0.72% -11.59%
C.H. Robinson... 90.80 -0.5 -0.46 1017255 90.94 90.06 91.50 500.00 88.60 96.00 100.00 +1.33% +1.92%
Cabot Oil & G... 25.74 +0.4 +0.10 6027675 25.84 25.61 26.07 100.00 25.50 28.00 100.00 +0.51% -10.00%
Cadence Desig... 45.76 +0.5 +0.22 1834620 45.40 45.12 46.04 100.00 40.57 48.00 200.00 -1.08% +9.42%
Campbell Soup 38.65 -1.2 -0.47 2270653 39.01 38.36 39.25 200.00 37.95 38.90 100.00 -0.82% -19.66%
Capital One 87.64 -1.7 -1.52 3519700 88.52 87.43 88.77 200.00 84.60 90.29 100.00 -3.05% -11.99%
Cardinal Heal... 55.46 -3.8 -2.17 6445123 56.85 55.30 57.15 100.00 52.10 58.00 100.00 +0.27% -9.48%
Carmax 62.03 -1.9 -1.18 2264553 62.22 60.95 62.45 400.00 61.70 64.99 300.00 -5.61% -3.27%
Carnival 59.96 +0.2 +0.11 2779804 59.53 59.53 60.27 300.00 56.00 60.20 400.00 +2.43% -9.66%
Caterpillar 129.96 +0.4 +0.54 5957745 128.79 128.05 131.92 200.00 129.75 130.09 400.00 +2.40% -17.53%
Cboe Global M... 43.72 +1.3 +0.54 1887809 42.97 42.95 43.87 100.00 36.50 50.13 200.00 +1.70% +0.95%
CBRE Group 'A... 57.49 +0.3 +0.19 1411109 57.12 56.52 57.80 100.00 56.90 59.00 100.00 -0.10% -2.56%
CBS 'B' 69.65 -0.5 -0.33 9271108 69.75 68.93 70.28 100.00 69.65 69.88 100.00 -5.90% -33.26%
Celgene 136.00 +0.1 +0.13 1608365 135.96 135.00 138.21 100.00 133.27 146.95 100.00 -4.43% +34.81%
Centene Co. 27.73 +0.7 +0.18 5674146 27.82 27.46 27.93 200.00 26.80 31.33 300.00 -1.42% -2.22%
CenterPoint E... 19.17 +1.1 +0.21 10427602 19.00 18.90 19.28 200.00 18.95 19.45 100.00 +1.37% +14.93%