S&P 500
2'659.99
USD
8.49
0.32 %
11.12.2017 22:47:53
 

Chart

Kursdaten

Kurs 2'659.99 Eröffnung 2'652.19
Diff. absolut 8.49 Tages-Hoch 2'660.33
Diff. % 0.32 % Tages-Tief 2'651.47
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 1'811'178'474 Umsatz 45'914'246'729
Schlusskurs vom 08.12.2017 2'651.50 Volatilität in % 6.82
Börse außerbörslich USA Letzter Handel 11.12.2017 / 22:47
Währung USD Aktualisierungsstand 12.12.2017 / 15:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2017 18.43 % 2'665.2 2'245.1
1 Woche 0.35 % 2'665.2 2'624.8
1 Monat 2.20 % 2'665.2 2'557.5
3 Monate 7.72 % 2'665.2 2'474.5
6 Monate 8.95 % 2'665.2 2'405.7
1 Jahr 18.04 % 2'665.2 2'233.6
3 Jahre 28.69 % 2'665.2 1'810.1
  SMI 9.84
SMI 18.43
13.37
-0.73
-2.05
 
-5.58
  SMI
2015 2016 2017

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 ... 33.27 +0.9 +0.30 3701853 33.03 32.76 33.35 100.00 33.22 33.85 500.00 +8.41% +23.93%
3M CO 239.30 +0.5 +1.17 1742882 238.85 237.86 240.21 200.00 242.00 242.44 100.00 -1.25% +33.35%
Abbott Labora... 54.94 +0.5 +0.30 4273000 54.83 54.48 55.12 200.00 55.27 55.67 200.00 -2.98% +42.38%
AbbVie 96.47 +0.5 +0.52 4181141 95.88 95.77 97.31 200.00 96.00 97.12 100.00 -2.77% +50.50%
Accenture 150.69 +0.1 +0.16 1983301 150.18 150.13 151.14 100.00 148.11 159.73 100.00 +0.40% +26.87%
ACTIVISION BL... 63.17 +1.2 +0.74 4072673 62.14 62.14 63.18 400.00 64.48 64.57 200.00 -1.33% +70.51%
Acuity Brands 173.62 +1.1 +1.97 815138 171.85 171.12 174.36 100.00 163.70 184.03 100.00 -3.54% -28.38%
Adobe Systems 174.31 +0.4 +0.74 2776719 173.77 173.20 174.98 100.00 172.62 173.19 1000.00 -3.78% +69.61%
Advance Auto ... 100.85 +0.5 +0.54 1490269 100.15 99.11 101.67 1000.00 102.00 106.90 100.00 -3.36% -42.28%
Advanced Micr... 10.16 +2.2 +0.22 29956421 9.97 9.96 10.16 500.00 10.11 10.13 3200.00 -7.36% -12.35%
AES Corp 10.86 +0.9 +0.10 5273556 10.75 10.74 10.95 100.00 10.58 11.23 400.00 +1.13% -7.92%
Aetna 181.57 -0.6 -1.16 3404936 182.97 181.37 183.32 200.00 180.20 182.90 700.00 -0.75% +44.21%
Affiliated Ma... 198.00 -1.2 -2.43 264364 200.44 197.39 200.52 100.00 186.12 198.83 100.00 -0.23% +36.41%
AFLAC 88.48 +0.4 +0.32 1169340 88.16 87.89 88.64 100.00 84.50 88.59 100.00 +0.34% +26.35%
Agilent Techn... 67.00 -0.6 -0.38 2438556 67.50 66.48 67.75 100.00 62.98 67.53 100.00 -3.65% +46.42%
Air Products ... 163.12 +1.4 +2.20 1233030 162.85 162.52 163.62 200.00 151.00 164.37 100.00 -1.26% +11.93%
Akamai Techno... 56.55 +0.1 +0.05 2094682 56.59 56.31 57.01 100.00 54.10 56.80 400.00 +1.27% -15.27%
ALASKA AIR GR... 69.72 -0.0 -0.02 917871 69.76 69.41 70.27 1000.00 67.00 71.75 200.00 +0.29% -21.82%
Albemarle Co. 131.14 +0.4 +0.54 970922 131.42 130.17 132.15 100.00 130.00 131.00 300.00 -3.90% +49.95%
Alexandria Re... 130.19 +0.1 +0.19 447908 130.23 129.62 130.54 100.00 122.38 138.00 100.00 +0.87% +15.33%
Alexion Pharm... 111.90 -2.2 -2.56 2625239 115.02 110.92 115.96 300.00 110.50 113.53 100.00 -2.76% -12.73%
Align Technol... 233.66 -2.0 -4.77 1056901 237.42 232.78 239.02 200.00 237.05 238.50 200.00 -7.47% +151.10%
Allegion 82.17 -0.4 -0.29 732307 82.15 81.44 82.42 100.00 77.24 87.10 100.00 -1.39% +27.80%
Allergan PLC 172.76 +3.0 +4.96 2892362 168.62 167.12 173.78 100.00 172.50 174.00 100.00 -5.15% -21.49%
Alliance Data... 234.28 +0.5 +1.23 720470 233.12 232.69 235.59 100.00 205.00 234.36 100.00 -2.85% +1.73%
Alliant Energ... 45.08 +0.3 +0.14 922899 44.95 44.50 45.10 300.00 43.62 45.54 200.00 -1.04% +17.81%
Allstate Corp 102.37 -0.1 -0.13 1085980 102.72 101.77 102.72 100.00 96.12 105.00 800.00 +0.68% +38.49%
Alphabet 1041.10 +0.4 +4.05 1192838 1035.50 1032.05 1043.80 100.00 1036.49 1041.10 100.00 +2.66% +34.36%
Alphabet A 1051.97 +0.2 +2.59 1162694 1051.11 1044.12 1056.00 100.00 1050.49 1052.99 100.00 +0.81% +31.82%
Altria Group 71.65 +0.2 +0.11 4400013 71.58 71.19 71.67 500.00 71.61 72.00 400.00 +5.41% +5.74%
Amazon Com 1168.92 +0.6 +6.92 2363473 1164.60 1157.00 1169.90 200.00 1167.45 1168.26 400.00 -1.44% +54.67%
Ameren Corp 63.66 +0.7 +0.47 787558 63.22 62.90 63.71 100.00 59.42 63.58 500.00 -2.02% +19.46%
American Airl... 51.30 +0.5 +0.28 2835633 50.78 50.76 51.59 1000.00 51.00 51.50 500.00 +0.77% +8.97%
American Elec... 77.08 +0.2 +0.15 1670586 76.47 76.29 77.19 100.00 74.06 77.38 100.00 -0.40% +22.19%
American Expr... 99.00 +0.5 +0.45 2984055 98.51 98.24 99.04 100.00 99.03 99.33 100.00 +0.89% +33.07%
AIG 59.79 +0.5 +0.28 4163472 59.41 59.22 59.82 100.00 59.69 60.00 500.00 -0.68% -8.82%
American Towe... 144.05 +1.1 +1.58 2274658 142.18 141.46 144.51 400.00 140.25 145.50 600.00 +0.13% +36.36%
American Wate... 92.25 +0.8 +0.73 1291793 91.52 90.47 92.37 200.00 48.41 94.17 100.00 -0.52% +25.87%
Ameriprise Fi... 167.78 -1.2 -2.08 737959 169.45 167.66 170.35 100.00 157.72 169.42 100.00 +2.68% +51.07%
AmerisourceBe... 86.77 +0.1 +0.07 1345768 87.05 86.29 87.50 100.00 86.77 91.97 100.00 +1.31% +9.90%
AMETEK 71.91 +0.2 +0.17 953539 71.96 71.61 72.10 100.00 67.60 72.00 1000.00 -1.77% +46.91%
Amgen 176.83 +0.8 +1.42 1873979 176.09 175.01 177.69 100.00 176.71 177.52 300.00 -0.97% +18.98%
Amphenol 'A' 89.24 -0.1 -0.10 1027807 89.21 88.90 89.83 100.00 83.89 94.59 100.00 -2.70% +31.16%
Anadarko Petr... 48.30 +0.8 +0.38 4074639 48.12 47.95 48.55 100.00 48.10 48.70 400.00 -1.60% -32.14%
Analog Device... 85.80 +0.3 +0.28 2322676 85.49 85.29 86.36 200.00 85.00 86.50 500.00 0.00% +18.58%
Andeavor 110.96 -0.1 -0.08 1174735 111.23 110.69 112.13 1000.00 110.51 111.67 100.00 +3.27% +24.55%
Ansys 146.39 +0.2 +0.26 392728 146.01 145.37 146.98 100.00 137.61 148.22 100.00 -1.27% +58.19%
Anthem Inc 226.02 +0.5 +1.17 1401901 225.60 225.08 227.68 200.00 220.00 236.00 100.00 -4.82% +55.55%
AON 138.30 -0.1 -0.19 1041548 138.06 137.80 138.69 100.00 130.01 139.55 100.00 -2.64% +24.17%
Apache Corp 40.19 -1.3 -0.51 5196407 40.83 40.08 42.15 200.00 40.25 40.69 200.00 -7.96% -35.88%
Apartment Inv... 44.26 +0.3 +0.13 979116 44.11 43.87 44.27 100.00 41.64 44.18 600.00 -0.54% -3.52%
Apple 172.67 +1.9 +3.30 35273759 169.20 168.79 172.89 100.00 172.39 172.44 100.00 -1.47% +46.19%
Applied Mater... 51.62 -2.6 -1.38 9740829 51.57 50.97 52.20 900.00 51.51 51.60 200.00 -0.89% +62.07%
Aptiv 85.89 +0.8 +0.67 3697224 86.51 85.04 86.94 100.00 83.00 111.66 100.00 -17.67% +26.53%
Archer Daniel... 41.90 +0.9 +0.39 2604869 41.40 41.30 41.91 200.00 41.32 42.00 100.00 +3.59% -9.51%
Arconic Inc 24.43 -0.2 -0.04 2389519 24.40 24.14 24.56 200.00 24.25 24.65 100.00 -0.08% +32.63%
Assurant 99.88 +0.8 +0.75 473823 99.09 98.47 100.02 100.00 93.89 105.87 100.00 -2.27% +6.16%
AT&T Inc 36.90 +0.5 +0.17 23666709 36.65 36.52 36.94 1400.00 36.90 36.97 500.00 -0.58% -14.95%
Autodesk 106.83 -0.3 -0.33 2412343 106.87 106.15 107.95 500.00 105.50 107.30 100.00 -0.08% +48.10%
Automatic Dat... 117.82 +1.6 +1.80 1982502 118.01 116.22 118.61 500.00 116.00 118.10 100.00 +1.24% +12.75%
Autozone 708.61 -1.8 -13.28 502297 719.59 705.78 720.80 100.00 706.11 740.00 400.00 +2.27% -11.07%
Avalonbay Com... 182.81 +0.3 +0.59 576188 181.83 181.83 182.91 100.00 171.85 193.77 100.00 -0.76% +1.59%
Avery Denniso... 114.98 +1.1 +1.25 810220 113.85 113.51 115.31 200.00 113.25 116.47 100.00 -1.55% +60.00%
Baker Hughes ... 30.59 +1.1 +0.33 7036912 30.25 30.21 30.69 100.00 30.60 31.99 300.00 +2.15% -53.26%
Ball Corp 39.60 0.0 0.00 3140144 39.61 39.32 39.95 100.00 37.48 41.75 100.00 +2.26% +8.73%
Bank of Ameri... 28.94 -0.4 -0.11 54001895 29.05 28.90 29.17 3000.00 29.02 29.04 200.00 +2.17% +30.23%
Bank of New Y... 54.54 -0.2 -0.13 4123514 54.61 54.37 54.85 100.00 51.27 55.92 100.00 -0.95% +14.44%
Bard C.R. 332.06 -0.2 -0.74 435656 332.00 331.68 333.00 100.00 298.80 365.30 100.00 -1.15% +47.81%
Baxter Intern... 64.14 +0.1 +0.09 1805376 63.99 63.72 64.35 100.00 62.71 64.50 300.00 -3.07% +43.26%
BB & T Corp 49.75 -0.1 -0.06 3035504 49.81 49.60 50.02 100.00 48.50 50.20 500.00 +0.42% +5.93%
Becton Dickin... 218.31 -0.6 -1.37 1149193 219.45 217.50 220.66 100.00 179.25 221.81 700.00 -4.56% +31.57%
Berkshire Hat... 196.70 +0.1 +0.26 3605038 196.58 195.30 197.18 100.00 196.82 197.80 200.00 +1.73% +20.47%
Best Buy 63.62 -0.3 -0.17 4688123 63.57 62.90 63.72 500.00 63.30 64.20 100.00 +3.15% +44.11%
Biogen Idec 328.03 +0.7 +2.26 1142809 327.09 322.66 330.61 100.00 321.80 330.00 100.00 -0.81% +22.28%
Blackrock 512.13 -0.7 -3.36 398137 515.24 510.79 515.71 100.00 504.09 516.94 100.00 +2.24% +34.65%
Boeing 283.16 -1.0 -2.74 4065242 286.49 279.90 286.49 100.00 288.60 288.90 500.00 +1.87% +81.12%
BorgWarner 53.56 -0.4 -0.20 1392272 53.85 53.19 53.90 200.00 52.95 54.14 500.00 -3.59% +36.11%
Boston Proper... 125.05 +0.3 +0.39 511305 124.46 124.27 125.16 100.00 117.55 132.55 100.00 -1.14% -1.45%
Boston Scient... 25.50 -1.0 -0.27 9054744 25.68 25.49 25.77 400.00 25.85 25.94 100.00 -4.72% +15.77%
BRIGHTHOUSE F... 59.97 -0.4 -0.23 692116 60.27 59.70 60.55 1500.00 58.45 61.00 100.00 -0.27% 0.00%
Bristol-Myers... 63.02 +1.0 +0.60 4502938 62.22 62.09 63.41 300.00 62.55 63.50 100.00 -2.14% +5.82%
Broadcom 259.95 +0.0 +0.04 3494089 259.34 258.79 263.55 200.00 256.45 260.50 400.00 -5.06% +49.28%
Brown-Forman ... 65.94 -0.8 -0.54 952616 66.40 65.23 66.42 100.00 61.99 69.89 100.00 +9.52% +48.00%
C.H. Robinson... 87.97 -0.5 -0.41 963171 88.28 87.61 88.42 100.00 82.70 93.24 100.00 +0.89% +19.33%
CA 33.33 -0.4 -0.15 1815255 33.43 33.21 33.58 100.00 32.61 35.00 100.00 +0.30% +4.41%
Cabot Oil & G... 28.33 +2.1 +0.58 3282208 28.03 28.00 28.63 100.00 28.33 29.95 100.00 -4.04% +18.92%
Cadence Desig... 43.50 -0.1 -0.06 1394891 43.69 43.38 43.88 100.00 39.15 43.79 100.00 -0.82% +72.68%
Campbell Soup 48.55 -0.8 -0.40 1908526 48.94 48.14 48.95 500.00 48.22 49.00 300.00 -0.04% -18.51%
Capital One 95.97 +0.2 +0.18 1404349 96.00 95.23 96.09 200.00 92.02 97.95 100.00 +3.31% +9.80%
Cardinal Heal... 60.24 +2.3 +1.35 2966064 59.16 58.88 60.45 100.00 59.75 63.85 100.00 -1.17% -18.72%
Carmax 67.97 +0.7 +0.49 1107674 68.01 67.53 68.20 100.00 63.90 69.50 100.00 -2.82% +4.01%
Carnival 67.03 +0.2 +0.12 2215985 66.76 66.67 67.09 100.00 66.52 66.59 100.00 +0.82% +27.12%
Caterpillar 143.77 -0.1 -0.09 1913470 144.65 143.48 144.71 1000.00 143.50 144.75 100.00 +1.23% +54.08%
Cboe Global M... 126.35 +0.9 +1.08 1263784 126.76 124.76 126.98 400.00 126.72 127.90 100.00 +0.62% +68.07%
CBRE Group 'A... 43.35 -0.6 -0.27 1278828 43.54 43.20 43.64 100.00 42.28 43.77 100.00 +1.06% +39.16%
CBS 'B' 57.68 +0.4 +0.21 4317138 57.87 56.91 57.90 100.00 56.80 58.10 100.00 +0.63% -9.67%
Celgene 108.00 +1.8 +1.91 8268566 110.07 107.32 110.81 100.00 108.10 108.50 300.00 +1.88% -11.25%
Centene Co. 99.70 -1.6 -1.64 1128077 101.17 99.06 101.92 200.00 99.32 108.60 100.00 +0.24% +79.33%
CenterPoint E... 28.85 -0.2 -0.06 2837947 28.84 28.67 28.88 100.00 28.20 29.05 300.00 -3.83% +17.13%
CenturyLink 15.87 +8.2 +1.20 37220057 15.23 15.15 16.09 100.00 15.90 15.95 400.00 -3.36% -40.71%