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 | 20.07.2019 / 20:07 |
Kursentwicklung (berechnet mit Vortageskursen)
| Zeitraum | Perf. | Hoch | Tief |
|---|---|---|---|
| 2019 | - | - | - |
| 1 Woche | - | - | - |
| 1 Monat | - | - | - |
| 3 Monate | - | - | - |
| 6 Monate | - | - | - |
| 1 Jahr | - | - | - |
| 3 Jahre | - | - | - |
Benchmark:
| SMI | 17.89 | 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 | 172.61 | -0.3 | -0.45 | 2360660 | 173.01 | 172.21 | 173.99 | 300.00 | 172.01 | 172.61 | 100.00 | -0.42% | -9.41% |
| Abbott Labora... | 87.49 | -0.3 | -0.27 | 5824075 | 88.29 | 87.45 | 88.33 | 300.00 | 87.26 | 87.39 | 6000.00 | +4.25% | +20.96% |
| AbbVie | 68.54 | +0.4 | +0.29 | 9806852 | 68.14 | 68.10 | 68.82 | 200.00 | 68.00 | 68.68 | 900.00 | -2.48% | -25.65% |
| Abiomed | 260.47 | -0.9 | -2.30 | 255193 | 264.08 | 260.31 | 266.86 | 100.00 | 256.00 | 266.27 | 200.00 | -0.85% | -19.87% |
| Accenture | 193.93 | -0.5 | -0.89 | 1583180 | 194.83 | 193.86 | 195.96 | 100.00 | 187.46 | 196.00 | 100.00 | -1.16% | +37.53% |
| ACTIVISION BL... | 45.14 | -1.3 | -0.58 | 5514644 | 46.00 | 45.09 | 46.11 | 3000.00 | 45.00 | 45.68 | 100.00 | -4.36% | -3.07% |
| Adobe Systems | 306.87 | -1.0 | -3.21 | 2100253 | 311.56 | 305.26 | 313.11 | 200.00 | 305.45 | 306.46 | 100.00 | -0.82% | +35.64% |
| Advance Auto ... | 156.93 | -0.6 | -0.97 | 965264 | 158.09 | 156.14 | 158.72 | 100.00 | 77.88 | 170.50 | 100.00 | -1.04% | -0.34% |
| Advanced Micr... | 32.51 | -1.5 | -0.49 | 44617702 | 33.08 | 32.45 | 33.35 | 100.00 | 32.59 | 32.61 | 900.00 | -2.11% | +76.11% |
| AES Corp | 17.22 | -1.8 | -0.31 | 3367380 | 17.53 | 17.21 | 17.55 | 1200.00 | 16.98 | 18.03 | 100.00 | +0.82% | +19.09% |
| Affiliated Ma... | 88.37 | +0.5 | +0.45 | 335584 | 88.18 | 87.69 | 89.50 | 100.00 | 77.00 | 160.00 | 100.00 | -1.55% | -9.31% |
| AFLAC | 55.00 | -2.0 | -1.13 | 3987588 | 56.37 | 54.96 | 56.49 | 100.00 | 52.00 | 57.18 | 1400.00 | -3.32% | +20.72% |
| Agilent Techn... | 68.70 | -2.0 | -1.43 | 2694430 | 70.58 | 68.60 | 70.58 | 100.00 | 66.00 | 68.69 | 100.00 | -4.12% | +1.84% |
| Air Products ... | 224.53 | -0.4 | -1.01 | 1244982 | 225.94 | 224.42 | 226.89 | 200.00 | 199.00 | 226.55 | 100.00 | -1.16% | +40.29% |
| Akamai Techno... | 83.45 | -0.1 | -0.05 | 1687124 | 84.00 | 83.38 | 84.73 | 200.00 | 81.00 | 85.75 | 100.00 | +1.20% | +36.62% |
| ALASKA AIR GR... | 63.49 | -1.4 | -0.87 | 1143271 | 64.52 | 63.48 | 65.14 | 100.00 | 55.55 | 65.18 | 700.00 | -1.17% | +4.34% |
| Albemarle Co. | 74.47 | +2.0 | +1.47 | 1455306 | 73.26 | 73.01 | 75.17 | 100.00 | 69.60 | 79.70 | 100.00 | +2.53% | -3.37% |
| Alexandria Re... | 141.58 | -1.6 | -2.27 | 627569 | 144.22 | 141.44 | 144.22 | 100.00 | 129.00 | 146.10 | 100.00 | -2.83% | +22.86% |
| Alexion Pharm... | 120.80 | -2.0 | -2.46 | 1521159 | 124.12 | 120.77 | 124.20 | 800.00 | 119.54 | 122.50 | 100.00 | -0.02% | +24.08% |
| Align Technol... | 281.21 | -0.8 | -2.16 | 952014 | 284.57 | 280.00 | 288.36 | 200.00 | 279.00 | 280.95 | 200.00 | -0.95% | +34.27% |
| Allegion | 107.59 | -1.7 | -1.85 | 538080 | 110.00 | 107.55 | 110.21 | 5500.00 | 107.59 | 121.21 | 400.00 | -2.58% | +34.98% |
| Allergan PLC | 163.16 | +0.7 | +1.11 | 2480879 | 162.46 | 161.01 | 163.20 | 100.00 | 140.00 | 166.00 | 100.00 | -1.62% | +22.07% |
| Alliance Data... | 151.56 | -4.1 | -6.44 | 2151431 | 158.15 | 151.37 | 158.29 | 800.00 | 140.70 | 151.56 | 200.00 | +1.31% | +0.99% |
| Alliant Energ... | 49.93 | -1.8 | -0.92 | 892082 | 50.83 | 49.92 | 50.95 | 200.00 | 49.56 | 51.18 | 100.00 | +0.16% | +18.18% |
| Allstate Corp | 101.41 | -1.7 | -1.79 | 1294731 | 103.33 | 101.36 | 103.33 | 100.00 | 93.70 | 105.50 | 200.00 | -2.41% | +22.73% |
| Alphabet | 1130.10 | -1.4 | -16.23 | 1647245 | 1148.19 | 1129.62 | 1151.14 | 100.00 | 1129.00 | 1129.50 | 1300.00 | -1.29% | +9.12% |
| Alphabet A | 1131.55 | -1.4 | -15.69 | 1159153 | 1149.32 | 1131.25 | 1151.58 | 100.00 | 1129.12 | 1131.55 | 200.00 | -1.20% | +8.29% |
| Altria Group | 50.53 | 0.0 | 0.00 | 5262527 | 50.86 | 50.42 | 50.90 | 100.00 | 49.75 | 50.53 | 400.00 | +2.08% | +2.31% |
| Amazon Com | 1964.52 | -0.7 | -13.38 | 3185612 | 1991.21 | 1962.23 | 1996.00 | 100.00 | 1960.00 | 1961.84 | 100.00 | -2.31% | +30.80% |
| Ameren Corp | 75.98 | -1.5 | -1.18 | 854711 | 77.02 | 75.95 | 77.21 | 100.00 | 72.50 | 76.95 | 500.00 | -0.24% | +16.48% |
| American Airl... | 33.08 | -2.0 | -0.66 | 4249117 | 33.82 | 33.06 | 34.02 | 900.00 | 32.97 | 33.09 | 100.00 | -2.07% | +3.02% |
| American Elec... | 90.28 | -1.6 | -1.48 | 1693500 | 91.58 | 90.24 | 91.82 | 100.00 | 89.71 | 95.00 | 100.00 | +0.03% | +20.79% |
| American Expr... | 124.82 | -2.8 | -3.58 | 7819016 | 126.80 | 123.80 | 128.00 | 400.00 | 124.25 | 124.80 | 500.00 | -2.45% | +30.95% |
| AIG | 55.94 | +0.6 | +0.34 | 4852814 | 56.07 | 55.80 | 56.68 | 400.00 | 55.50 | 55.94 | 400.00 | -0.59% | +41.94% |
| American Towe... | 205.56 | -1.5 | -3.10 | 1847210 | 209.15 | 205.29 | 209.43 | 300.00 | 205.00 | 224.00 | 100.00 | -1.64% | +29.95% |
| American Wate... | 114.98 | -1.9 | -2.27 | 886249 | 117.12 | 114.93 | 117.32 | 100.00 | 102.00 | 116.50 | 1000.00 | -1.41% | +26.67% |
| Ameriprise Fi... | 148.66 | -0.9 | -1.42 | 711266 | 150.76 | 148.63 | 151.22 | 200.00 | 122.00 | 148.67 | 300.00 | -1.64% | +42.44% |
| AmerisourceBe... | 85.52 | -1.4 | -1.24 | 928305 | 86.64 | 85.09 | 86.64 | 100.00 | 68.00 | 115.00 | 100.00 | -4.82% | +14.95% |
| AMETEK | 88.71 | -0.2 | -0.19 | 1169560 | 89.22 | 88.66 | 89.68 | 500.00 | 69.66 | 94.00 | 100.00 | -2.52% | +31.03% |
| Amgen | 178.39 | -0.6 | -1.15 | 2987154 | 180.67 | 178.19 | 181.58 | 100.00 | 178.04 | 181.58 | 100.00 | +1.98% | -8.36% |
| Amphenol 'A' | 96.64 | +0.2 | +0.18 | 2025934 | 97.19 | 96.62 | 97.77 | 1800.00 | 81.83 | 96.64 | 500.00 | -2.43% | +19.28% |
| Anadarko Petr... | 73.38 | +0.6 | +0.41 | 4304977 | 72.94 | 72.86 | 73.54 | 500.00 | 72.50 | 73.38 | 500.00 | +0.37% | +67.38% |
| Analog Device... | 115.78 | -0.2 | -0.23 | 1558605 | 116.29 | 115.52 | 117.07 | 100.00 | 115.00 | 115.75 | 500.00 | -0.36% | +34.89% |
| Ansys | 208.10 | +0.3 | +0.54 | 417983 | 209.64 | 207.97 | 211.11 | 200.00 | 207.98 | 208.10 | 3000.00 | -1.97% | +45.59% |
| Anthem Inc | 302.12 | -0.8 | -2.45 | 938702 | 305.60 | 301.50 | 306.37 | 100.00 | 264.98 | 302.12 | 200.00 | -2.69% | +15.04% |
| AON | 194.91 | -1.1 | -2.13 | 593259 | 197.40 | 194.67 | 197.40 | 100.00 | 170.00 | 199.87 | 100.00 | -1.30% | +34.09% |
| Apache Corp | 24.03 | +3.1 | +0.73 | 8065465 | 23.35 | 23.16 | 24.10 | 1000.00 | 23.50 | 24.03 | 1000.00 | -10.70% | -8.46% |
| Apartment Inv... | 49.62 | -2.8 | -1.41 | 1076914 | 51.04 | 49.50 | 51.13 | 200.00 | 42.11 | 54.25 | 100.00 | -4.10% | +9.66% |
| Apple | 202.59 | -1.5 | -3.07 | 20929307 | 205.79 | 202.36 | 206.50 | 400.00 | 202.35 | 202.55 | 300.00 | -0.35% | +28.43% |
| Applied Mater... | 47.81 | -0.7 | -0.36 | 9415245 | 48.31 | 47.66 | 48.49 | 400.00 | 47.52 | 47.71 | 3000.00 | +2.80% | +46.03% |
| Aptiv | 80.09 | +1.8 | +1.44 | 1190998 | 79.02 | 78.69 | 81.99 | 100.00 | 61.10 | 123.38 | 100.00 | -0.14% | +30.08% |
| Archer Daniel... | 40.25 | +0.2 | +0.09 | 3390623 | 40.34 | 40.22 | 40.67 | 100.00 | 40.00 | 43.60 | 100.00 | -3.98% | -1.76% |
| Arconic Inc | 25.18 | +0.2 | +0.04 | 1901938 | 25.38 | 25.13 | 25.39 | 100.00 | 16.00 | 25.31 | 5000.00 | -3.15% | +49.35% |
| Arista Networ... | 282.74 | +2.6 | +7.25 | 1033486 | 282.12 | 278.54 | 287.61 | 100.00 | 265.00 | 282.50 | 200.00 | +3.09% | +34.19% |
| Assurant | 111.16 | -0.7 | -0.82 | 274301 | 112.32 | 110.99 | 112.50 | 1600.00 | 111.14 | 115.00 | 100.00 | -0.39% | +24.28% |
| AT&T Inc | 32.79 | -0.9 | -0.30 | 32156755 | 33.23 | 32.77 | 33.27 | 1000.00 | 32.73 | 32.85 | 24900.00 | -2.56% | +14.89% |
| Atmos Energy | 107.27 | -1.1 | -1.14 | 710921 | 108.29 | 107.26 | 108.83 | 100.00 | 106.00 | 108.46 | 100.00 | +0.76% | +15.69% |
| Autodesk | 169.31 | -1.8 | -3.07 | 1155866 | 173.30 | 169.21 | 174.35 | 100.00 | 163.69 | 175.88 | 100.00 | -2.80% | +31.65% |
| Automatic Dat... | 166.46 | -0.8 | -1.31 | 1434588 | 168.67 | 166.37 | 168.97 | 100.00 | 164.51 | 169.24 | 100.00 | +0.81% | +26.95% |
| Autozone | 1172.25 | +0.8 | +9.40 | 205698 | 1166.27 | 1161.73 | 1181.02 | 100.00 | 1161.76 | 1180.99 | 100.00 | +0.65% | +39.83% |
| Avalonbay Com... | 206.83 | -1.6 | -3.36 | 562054 | 210.48 | 206.09 | 211.06 | 100.00 | 195.00 | 208.44 | 200.00 | -1.73% | +18.83% |
| Avery Denniso... | 113.86 | +0.0 | +0.01 | 328462 | 114.27 | 113.27 | 114.72 | 2500.00 | 113.86 | 119.12 | 900.00 | +0.33% | +26.75% |
| Baker Hughes ... | 23.56 | +1.1 | +0.25 | 5472146 | 23.30 | 23.03 | 23.77 | 500.00 | 23.01 | 23.56 | 500.00 | -5.80% | +9.58% |
| Ball Corp | 70.70 | -0.3 | -0.20 | 2067592 | 71.15 | 70.53 | 71.31 | 100.00 | 59.00 | 72.28 | 400.00 | +1.00% | +53.76% |
| Bank of Ameri... | 29.40 | -0.3 | -0.08 | 44863158 | 29.54 | 29.38 | 29.61 | 200.00 | 29.34 | 29.35 | 4900.00 | -0.17% | +19.32% |
| Bank of New Y... | 45.27 | +0.9 | +0.41 | 7744214 | 45.06 | 44.97 | 45.77 | 100.00 | 42.33 | 45.86 | 100.00 | +3.93% | -3.82% |
| Baxter Intern... | 83.10 | +0.0 | +0.02 | 2838675 | 83.41 | 82.57 | 83.79 | 100.00 | 76.00 | 90.78 | 100.00 | +1.78% | +26.25% |
| BB & T Corp | 50.65 | -0.7 | -0.38 | 5127391 | 50.99 | 50.46 | 51.17 | 500.00 | 49.43 | 53.00 | 100.00 | +0.40% | +16.92% |
| Becton Dickin... | 250.84 | -1.2 | -2.99 | 758995 | 254.12 | 250.71 | 254.16 | 100.00 | 222.00 | 260.00 | 100.00 | -0.81% | +11.33% |
| Bemis Company | 57.25 | -1.4 | -0.83 | 9399975 | 58.10 | 57.11 | 58.88 | 1000.00 | 56.75 | 57.20 | 5000.00 | -0.69% | +24.73% |
| Berkshire Hat... | 205.97 | -1.0 | -2.01 | 3513524 | 208.11 | 205.65 | 208.25 | 1000.00 | 205.51 | 205.97 | 1000.00 | -3.80% | +0.88% |
| Best Buy | 74.71 | +1.2 | +0.87 | 1787832 | 74.05 | 73.98 | 75.07 | 400.00 | 74.21 | 74.71 | 400.00 | -0.08% | +41.07% |
| Biogen Idec | 231.27 | -0.4 | -0.96 | 1315791 | 232.86 | 231.09 | 234.13 | 100.00 | 230.04 | 231.27 | 100.00 | -0.06% | -23.15% |
| Blackrock | 473.24 | -0.4 | -1.90 | 887366 | 476.30 | 472.50 | 483.00 | 100.00 | 460.00 | 513.00 | 100.00 | -1.91% | +20.47% |
| Boeing | 377.36 | +4.5 | +16.25 | 9503960 | 370.67 | 368.50 | 378.40 | 300.00 | 376.01 | 378.43 | 100.00 | +3.29% | +17.01% |
| Booking Holdi... | 1882.09 | -0.2 | -3.82 | 198015 | 1896.03 | 1882.09 | 1901.59 | 100.00 | 1876.01 | 1882.09 | 100.00 | +0.03% | +9.32% |
| BorgWarner | 40.04 | +1.8 | +0.69 | 1910149 | 39.58 | 39.53 | 40.77 | 100.00 | 37.19 | 43.48 | 100.00 | +0.18% | +15.26% |
| Boston Proper... | 128.07 | -1.8 | -2.31 | 565525 | 130.73 | 127.97 | 131.02 | 100.00 | 72.96 | 128.07 | 900.00 | -3.20% | +13.79% |
| Boston Scient... | 42.25 | -0.9 | -0.39 | 6840053 | 42.85 | 42.17 | 42.95 | 200.00 | 35.00 | 48.00 | 100.00 | 0.00% | +19.55% |
| Bristol-Myers... | 43.33 | -1.6 | -0.72 | 12023111 | 44.11 | 43.26 | 44.19 | 500.00 | 43.25 | 43.37 | 300.00 | -2.12% | -16.64% |
| Broadcom Inc. | 290.00 | +0.1 | +0.22 | 2204995 | 291.83 | 289.53 | 293.16 | 100.00 | 289.18 | 289.95 | 100.00 | +1.62% | +14.05% |
| Broadridge Fi... | 133.12 | -1.3 | -1.75 | 546120 | 135.43 | 133.05 | 136.99 | 100.00 | 130.55 | 139.10 | 100.00 | +0.57% | +38.31% |
| Brown-Forman ... | 55.66 | -0.1 | -0.07 | 1128758 | 55.91 | 55.65 | 56.10 | 100.00 | 52.66 | 56.55 | 100.00 | -0.70% | +16.98% |
| C.H. Robinson... | 83.65 | +1.4 | +1.19 | 875802 | 82.65 | 82.34 | 84.35 | 1100.00 | 83.64 | 83.66 | 400.00 | -1.66% | -0.52% |
| Cabot Oil & G... | 22.32 | -0.4 | -0.08 | 4141318 | 22.43 | 22.30 | 22.56 | 100.00 | 22.25 | 24.00 | 100.00 | -7.00% | -0.13% |
| Cadence Desig... | 72.92 | -2.4 | -1.80 | 2148272 | 74.80 | 72.87 | 74.92 | 100.00 | 72.76 | 73.00 | 100.00 | -2.80% | +67.71% |
| Campbell Soup | 41.27 | -1.0 | -0.41 | 1388550 | 41.65 | 41.23 | 41.80 | 100.00 | 34.18 | 42.00 | 100.00 | +0.86% | +25.10% |
| Capital One | 90.65 | +2.1 | +1.89 | 4117997 | 92.03 | 90.23 | 92.14 | 100.00 | 75.20 | 90.64 | 100.00 | -0.46% | +19.92% |
| Capri Holding... | 36.33 | +1.1 | +0.38 | 2200448 | 36.27 | 35.89 | 36.89 | 100.00 | 35.20 | 40.00 | 100.00 | -0.38% | -4.19% |
| Cardinal Heal... | 44.99 | -0.4 | -0.20 | 1385758 | 45.25 | 44.73 | 45.35 | 300.00 | 43.52 | 44.79 | 100.00 | -5.46% | +0.87% |
| Carmax | 84.84 | -2.1 | -1.79 | 1931774 | 86.37 | 84.66 | 87.09 | 100.00 | 75.00 | 84.84 | 400.00 | -4.61% | +35.25% |
| Carnival | 45.09 | -0.9 | -0.40 | 2845154 | 45.72 | 45.07 | 45.99 | 200.00 | 44.80 | 45.27 | 300.00 | -2.53% | -8.54% |
| Caterpillar | 136.23 | +1.8 | +2.37 | 4837056 | 134.22 | 134.22 | 137.05 | 500.00 | 135.75 | 136.20 | 100.00 | -1.54% | +7.21% |
| Cboe Global M... | 52.11 | -0.2 | -0.11 | 1204527 | 52.53 | 52.09 | 52.84 | 100.00 | 51.66 | 55.00 | 100.00 | -1.31% | +30.14% |
| CBRE Group 'A... | 50.70 | -1.2 | -0.63 | 2651002 | 51.35 | 50.67 | 51.74 | 100.00 | 46.60 | 57.00 | 100.00 | -4.66% | +15.97% |
| CBS 'B' | 107.06 | +0.9 | +0.97 | 881990 | 106.57 | 106.20 | 107.90 | 100.00 | 106.50 | 111.17 | 100.00 | +0.05% | +19.00% |
| Celanese Co. | 90.20 | -0.8 | -0.71 | 3116519 | 90.96 | 90.08 | 90.99 | 100.00 | 89.87 | 90.02 | 100.00 | -1.88% | +40.74% |
| Celgene | 52.66 | -1.0 | -0.51 | 3910260 | 53.21 | 52.22 | 53.25 | 300.00 | 49.85 | 53.89 | 1000.00 | -3.39% | -8.66% |
| Centene Co. | 28.64 | -2.1 | -0.61 | 4040091 | 29.20 | 28.62 | 29.25 | 500.00 | 26.61 | 29.79 | 100.00 | -0.80% | +1.45% |