S&P 500
2'721.33
USD
-6.43
-0.24 %
25.05.2018 22:46:33
 

Chart

Kursdaten

Kurs 2'721.33 Eröffnung 2'723.60
Diff. absolut -6.43 Tages-Hoch 2'727.36
Diff. % -0.24 % Tages-Tief 2'714.99
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 1'683'086'480 Umsatz -
Schlusskurs vom 24.05.2018 2'727.76 Volatilität in % 12.39
Börse außerbörslich USA Letzter Handel 25.05.2018 / 22:46
Währung USD Aktualisierungsstand 26.05.2018 / 04:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 1.78 % 2'872.9 2'532.7
1 Woche 0.31 % 2'742.2 2'707.4
1 Monat 3.10 % 2'742.2 2'594.6
3 Monate -0.95 % 2'801.9 2'553.8
6 Monate 4.57 % 2'872.9 2'532.7
1 Jahr 12.68 % 2'872.9 2'403.6
3 Jahre 28.00 % 2'872.9 1'810.1
9.84
SMI 18.74
13.00
1.78
SMI
 
-5.58
  SMI  
-6.64
2016 2017 2018

Stammdaten

S&P 500
ISIN US78378X1072
Valor
Währung USD
Land USA
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
21st Century ... 38.52 +0.1 +0.02 2496052 38.44 38.31 38.82 100.00 36.36 38.58 100.00 +3.35% +12.90%
3M CO 199.03 -0.2 -0.38 1686498 198.33 197.93 199.41 800.00 198.65 199.19 400.00 +0.04% -15.44%
Abbott Labora... 62.37 -0.2 -0.14 3839066 62.49 62.06 62.58 200.00 59.00 63.00 200.00 +1.07% +9.29%
AbbVie 101.08 -2.0 -2.06 25301660 102.29 99.55 103.14 200.00 101.01 101.25 100.00 -4.62% +4.52%
Accenture 155.99 +0.3 +0.40 1314942 155.39 155.05 156.48 100.00 149.01 157.00 200.00 +0.44% +1.89%
ACTIVISION BL... 71.46 +0.9 +0.66 3705573 70.66 70.60 71.81 100.00 71.39 71.98 200.00 -0.74% +12.86%
Acuity Brands 119.60 +0.4 +0.48 408654 118.73 118.15 120.17 100.00 100.02 134.48 100.00 +1.22% -32.05%
Adobe Systems 243.56 -0.6 -1.59 2152871 245.00 242.87 245.79 200.00 243.40 243.72 700.00 +2.30% +38.99%
Advance Auto ... 124.91 -0.2 -0.26 1173149 124.69 124.41 126.24 100.00 112.81 126.87 1000.00 +5.57% +25.30%
Advanced Micr... 13.54 +1.0 +0.13 43850067 13.40 13.36 13.72 5100.00 13.55 13.56 10000.00 +4.15% +31.71%
AES Corp 12.41 +0.2 +0.02 3671726 12.39 12.36 12.50 200.00 12.00 12.54 3900.00 +4.02% +14.59%
Aetna 178.54 +0.8 +1.42 953127 177.49 176.50 178.60 100.00 176.00 183.05 100.00 +0.98% -1.03%
Affiliated Ma... 163.33 -0.4 -0.63 537767 163.31 161.31 164.10 100.00 148.00 179.00 100.00 -2.61% -20.42%
AFLAC 45.34 +0.1 +0.03 2825014 45.14 45.14 45.41 100.00 43.20 45.50 1000.00 -0.11% +3.30%
Agilent Techn... 63.15 -1.5 -0.97 1742002 63.94 62.84 64.11 200.00 61.00 68.64 100.00 -1.82% -5.70%
Air Products ... 165.00 -0.7 -1.09 607325 165.33 164.24 165.81 400.00 161.31 172.00 100.00 -1.93% +0.56%
Akamai Techno... 76.51 -1.3 -0.97 1128499 77.08 76.28 77.44 300.00 76.25 76.61 1000.00 +1.55% +17.64%
ALASKA AIR GR... 61.87 +3.3 +2.00 2630494 60.00 59.91 62.67 100.00 60.09 61.96 300.00 +6.29% -15.83%
Albemarle Co. 94.82 -0.2 -0.20 1742042 94.40 93.37 95.31 100.00 93.01 95.30 300.00 -9.63% -25.86%
Alexandria Re... 123.50 -0.3 -0.31 612747 123.91 123.29 124.30 500.00 1.01 132.50 100.00 +1.88% -5.43%
Alexion Pharm... 117.74 +0.5 +0.60 980134 117.17 117.17 118.20 100.00 115.00 124.73 200.00 -2.75% -1.55%
Align Technol... 318.54 +0.5 +1.50 1268089 318.08 316.38 322.67 100.00 318.24 319.00 300.00 +6.89% +43.36%
Allegion 78.79 -0.6 -0.47 637825 79.14 78.38 79.75 100.00 74.00 85.00 200.00 +0.54% -0.97%
Allergan PLC 154.00 +0.2 +0.34 1271222 153.50 153.05 155.27 800.00 153.91 155.00 400.00 -2.80% -5.86%
Alliance Data... 213.13 -0.4 -0.77 280862 214.17 212.80 214.81 100.00 187.56 220.00 100.00 +1.45% -15.92%
Alliant Energ... 40.79 +0.1 +0.04 1696361 40.74 40.66 40.94 100.00 34.46 45.50 100.00 +0.54% -4.27%
Allstate Corp 95.45 -0.1 -0.07 1313212 95.25 95.22 95.72 200.00 93.11 100.00 100.00 +0.56% -8.84%
Alphabet 1075.66 -0.3 -3.58 899406 1079.02 1073.78 1082.56 100.00 1075.01 1076.99 100.00 +0.87% +2.80%
Alphabet A 1084.08 -0.1 -1.37 1111161 1086.55 1082.60 1089.57 200.00 1082.20 1084.00 200.00 +1.35% +2.91%
Altria Group 55.63 -0.5 -0.26 5333043 55.87 55.45 56.15 900.00 55.40 55.80 400.00 +0.16% -22.10%
Amazon Com 1610.15 +0.4 +7.08 2698400 1603.00 1600.45 1614.12 100.00 1609.00 1609.99 100.00 +2.27% +37.68%
Ameren Corp 58.87 +0.2 +0.09 1347111 58.81 58.46 58.97 100.00 53.00 59.35 100.00 +4.64% -0.20%
American Airl... 44.91 +3.1 +1.35 6517255 43.82 43.80 45.82 100.00 44.70 44.95 900.00 +3.53% -13.68%
American Elec... 67.22 +0.6 +0.38 2039191 66.95 66.74 67.39 100.00 65.00 67.56 100.00 +3.53% -8.63%
American Expr... 101.10 -0.9 -0.91 1850822 101.49 100.47 101.64 100.00 101.00 101.20 200.00 +0.11% +1.80%
AIG 53.30 -0.8 -0.41 2884522 53.57 53.02 53.61 500.00 53.10 53.30 1000.00 -3.35% -10.54%
American Towe... 136.33 +0.6 +0.83 1484623 135.72 135.64 137.69 100.00 125.00 149.00 100.00 -0.53% -4.44%
American Wate... 82.99 +1.1 +0.94 1033093 82.05 81.88 83.21 100.00 77.54 83.40 100.00 +3.16% -9.29%
Ameriprise Fi... 142.23 -0.3 -0.39 960537 141.84 141.46 143.17 5100.00 142.20 142.22 10200.00 +0.87% -16.07%
AmerisourceBe... 85.49 +1.7 +1.40 786150 84.46 83.98 86.13 500.00 80.00 87.25 300.00 +0.85% -6.89%
AMETEK 75.09 -1.3 -0.97 1126137 75.74 74.89 76.07 100.00 68.40 78.73 100.00 -0.60% +3.62%
Amgen 178.24 +0.2 +0.28 1811957 177.96 177.60 179.08 200.00 178.00 178.24 100.00 +1.10% +2.50%
Amphenol 'A' 87.27 -0.6 -0.53 1100380 87.68 86.82 87.81 100.00 85.51 90.00 100.00 -0.81% -0.60%
Anadarko Petr... 67.59 -2.1 -1.47 5863658 67.51 66.22 67.74 500.00 67.30 67.60 200.00 -4.22% +26.01%
Analog Device... 95.45 +0.4 +0.41 1467930 94.93 94.54 95.50 400.00 95.50 95.69 300.00 +0.60% +7.21%
Andeavor 141.19 -1.9 -2.80 1674181 142.18 139.34 142.77 400.00 140.90 141.49 400.00 -2.43% +23.48%
Ansys 162.32 -0.6 -0.90 322746 163.06 161.74 163.74 100.00 109.34 167.25 400.00 -1.58% +9.98%
Anthem Inc 232.39 +0.8 +1.77 795573 231.03 230.13 233.71 100.00 215.27 241.00 100.00 +0.22% +3.28%
AON 142.22 -0.1 -0.17 695171 142.05 141.64 143.55 1500.00 142.22 154.50 200.00 +0.65% +6.13%
Apache Corp 39.28 -4.8 -1.98 5017970 40.27 39.00 40.35 300.00 39.20 39.45 300.00 -10.54% -6.96%
Apartment Inv... 39.67 +0.4 +0.16 477306 39.62 39.62 40.02 100.00 39.50 40.34 200.00 +2.24% -9.24%
Apple 188.58 +0.2 +0.43 17460963 188.23 187.65 189.65 2200.00 188.67 188.73 700.00 +1.22% +11.43%
Applied Mater... 50.85 +0.2 +0.08 12202909 50.73 50.40 51.33 400.00 50.85 50.97 500.00 +2.71% -0.53%
Aptiv 97.65 -0.0 -0.03 884576 97.45 97.17 97.75 100.00 83.24 99.77 100.00 +0.32% +15.11%
Archer Daniel... 44.55 -0.6 -0.26 2822077 44.68 44.32 44.88 100.00 43.11 44.56 500.00 -1.04% +11.15%
Arconic Inc 18.43 -0.3 -0.05 2776765 18.43 18.33 18.58 100.00 18.23 18.64 300.00 +1.94% -32.37%
Assurant 96.50 -0.1 -0.08 586836 96.09 95.99 97.70 100.00 86.90 106.30 100.00 +0.60% -4.30%
AT&T Inc 32.51 -0.8 -0.27 21816330 32.70 32.39 32.72 2200.00 32.50 32.52 900.00 +1.44% -16.38%
Autodesk 132.75 -4.4 -6.17 6543575 132.50 131.15 139.69 100.00 132.25 132.75 100.00 -4.39% +26.63%
Automatic Dat... 130.65 +0.3 +0.38 1322876 130.17 129.72 131.02 200.00 128.36 138.00 100.00 +1.35% +11.49%
Autozone 633.70 -0.5 -3.29 397558 635.15 630.08 639.50 200.00 625.00 634.00 100.00 -2.90% -10.92%
Avalonbay Com... 161.76 +0.6 +1.04 462503 161.18 160.93 162.61 100.00 159.66 165.77 100.00 +2.54% -9.33%
Avery Denniso... 108.48 -0.5 -0.50 398763 108.58 108.06 109.12 300.00 75.32 111.52 300.00 -0.57% -5.55%
Baker Hughes ... 34.70 -2.7 -0.97 3602496 34.70 33.82 34.87 500.00 34.40 34.98 500.00 -3.26% +9.67%
Ball Corp 38.37 +0.1 +0.02 1340798 38.32 38.15 38.44 200.00 35.05 38.40 400.00 +1.08% +1.37%
Bank of Ameri... 30.16 -0.2 -0.05 44166742 30.01 29.88 30.19 300.00 30.12 30.13 2600.00 -0.33% +2.17%
Bank of New Y... 57.00 -0.4 -0.24 3434630 57.01 56.61 57.22 300.00 56.63 57.54 3000.00 +0.07% +5.83%
Baxter Intern... 72.53 +0.2 +0.12 2537093 72.43 72.21 73.04 100.00 67.22 75.00 100.00 +2.73% +12.21%
BB & T Corp 54.81 -0.3 -0.15 2556033 54.62 54.43 54.98 100.00 54.14 54.92 200.00 -0.18% +10.24%
Becton Dickin... 223.73 -0.8 -1.87 1027711 224.98 223.14 225.80 100.00 220.40 233.37 200.00 -0.57% +4.52%
Berkshire Hat... 194.15 -0.3 -0.68 3030970 194.15 193.21 194.75 500.00 194.15 194.27 300.00 -0.97% -2.05%
Best Buy 68.45 -3.5 -2.45 8746214 71.00 68.32 71.04 400.00 68.51 68.65 1200.00 -12.52% -0.03%
Biogen Idec 286.21 +0.6 +1.80 1464209 284.29 283.85 289.61 300.00 285.50 290.00 100.00 +2.07% -10.16%
Blackrock 539.61 -0.2 -1.22 290043 537.14 535.94 540.32 600.00 525.00 540.99 100.00 +0.21% +5.04%
Boeing 360.09 +0.3 +1.09 2463737 358.12 357.05 360.60 200.00 360.09 360.49 300.00 +2.52% +22.10%
Booking Holdi... 2110.62 +1.1 +22.34 344461 2084.00 2081.07 2118.91 500.00 2106.00 2115.78 1400.00 +2.14% +21.46%
BorgWarner 51.46 -0.2 -0.09 1123643 51.41 51.12 51.87 100.00 47.40 56.75 100.00 -0.89% +0.72%
Boston Proper... 119.59 +0.1 +0.10 605262 119.64 119.37 119.98 1400.00 119.55 125.00 100.00 +2.14% -8.03%
Boston Scient... 30.31 -0.3 -0.09 2685722 30.37 30.24 30.48 300.00 29.45 30.95 500.00 -0.46% +22.27%
BRIGHTHOUSE F... 48.28 -0.1 -0.04 420581 48.02 47.93 48.49 2000.00 46.50 49.00 800.00 +2.33% -17.67%
Bristol-Myers... 52.77 +0.2 +0.08 3735456 52.81 52.54 53.00 500.00 52.60 52.88 200.00 +0.11% -13.89%
Broadcom Inc. 250.03 +2.7 +6.50 3221425 244.04 244.04 250.68 200.00 249.62 250.39 200.00 +5.95% -2.67%
Brown-Forman ... 56.79 -3.0 -1.76 1381061 58.37 56.74 58.57 100.00 30.00 98.99 400.00 -4.10% -17.30%
C.H. Robinson... 88.23 +0.3 +0.23 670926 87.81 87.68 88.39 100.00 86.15 98.00 100.00 -0.31% -0.97%
CA 35.56 -0.0 -0.01 1818822 35.57 35.41 35.80 100.00 34.10 36.60 100.00 +1.11% +6.85%
Cabot Oil & G... 22.50 +0.5 +0.12 8471130 22.01 21.71 22.59 1000.00 22.37 25.49 600.00 -3.35% -21.33%
Cadence Desig... 42.24 +0.0 +0.01 1921422 42.09 41.96 42.29 200.00 41.00 43.00 400.00 +1.05% +1.00%
Campbell Soup 34.60 +0.8 +0.26 4960032 34.40 34.22 35.20 200.00 34.25 34.80 200.00 +0.67% -28.08%
Capital One 94.81 -0.5 -0.52 1487603 94.78 94.27 95.33 100.00 91.73 96.55 1000.00 -1.68% -4.79%
Cardinal Heal... 52.44 0.0 0.00 2750196 52.30 52.10 53.22 100.00 51.18 52.60 500.00 -1.67% -14.41%
Carmax 67.28 +0.7 +0.47 1536666 66.79 66.41 67.78 400.00 67.00 67.59 300.00 +2.14% +4.91%
Carnival 64.25 +0.2 +0.10 3637581 64.15 64.07 64.63 1100.00 64.00 64.36 1500.00 -0.91% -3.19%
Caterpillar 155.85 -1.2 -1.85 2359721 156.92 155.23 157.57 500.00 155.60 155.90 100.00 +0.09% -1.10%
Cboe Global M... 103.09 +0.3 +0.31 883681 102.77 102.09 103.36 100.00 103.09 109.92 100.00 -3.26% -17.26%
CBRE Group 'A... 47.56 -0.4 -0.19 944924 47.66 47.35 47.99 100.00 45.00 49.90 100.00 +0.27% +9.81%
CBS 'B' 50.97 +0.7 +0.37 1987344 50.66 50.62 51.44 200.00 50.80 51.15 200.00 -1.51% -13.61%
Celgene 78.63 -1.1 -0.91 6128107 79.41 78.34 79.56 200.00 78.59 78.80 100.00 +0.33% -24.66%
Centene Co. 118.42 +1.6 +1.81 1060425 116.93 116.48 118.94 100.00 112.36 119.75 900.00 +2.63% +17.39%
CenterPoint E... 25.98 -0.7 -0.19 2693825 26.14 25.95 26.17 100.00 25.25 27.20 700.00 +2.57% -8.39%
CenturyLink 18.18 -1.8 -0.34 15565751 18.63 17.96 18.64 100.00 18.18 18.49 100.00 -5.75% +8.99%