S&P 500
2'992.07
USD
-14.72
-0.49 %
20.09.2019 23:15:42
 

Chart

Kursdaten

Kurs 2'992.07 Eröffnung 3'008.42
Diff. absolut -14.72 Tages-Hoch 3'016.37
Diff. % -0.49 % Tages-Tief 2'984.68
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 3'239'391'426 Umsatz 30'039'648'667'710
Schlusskurs vom 19.09.2019 3'006.79 Volatilität in % 16.84
Börse außerbörslich USA Letzter Handel 20.09.2019 / 23:15
Währung USD Aktualisierungsstand 23.09.2019 / 16:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.36 % 3'028.0 2'444.0
1 Woche -0.51 % 3'022.0 2'978.6
1 Monat 3.16 % 3'022.0 2'835.0
3 Monate 1.28 % 3'028.0 2'822.1
6 Monate 5.94 % 3'028.0 2'728.8
1 Jahr 2.09 % 3'028.0 2'346.6
3 Jahre 39.83 % 3'028.0 2'083.8
18.74
13.00
  SMI 19.36
19.31
  SMI
-6.59
-10.68
  SMI
2017 2018 2019

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 % 2019
3M CO 165.41 -0.8 -1.35 239807 165.49 164.50 166.28 900.00 165.33 165.43 100.00 -2.73% -12.48%
Abbott Labora... 83.44 -0.2 -0.14 216962 83.43 83.19 83.63 200.00 83.42 83.46 200.00 -0.82% +15.55%
AbbVie 72.83 +0.6 +0.44 816656 72.33 72.05 72.96 200.00 72.82 72.83 100.00 +2.67% -21.48%
Abiomed 188.75 -2.1 -4.00 108910 192.47 188.21 192.47 200.00 188.29 189.22 100.00 +3.41% -40.70%
Accenture 193.11 +0.0 +0.02 158476 192.33 192.01 193.82 100.00 193.07 193.14 100.00 -0.79% +36.93%
ACTIVISION BL... 54.33 -0.8 -0.43 396221 54.47 54.20 54.74 300.00 54.32 54.33 200.00 -2.13% +17.59%
Adobe Systems 277.07 -0.3 -0.84 307671 275.93 275.41 278.77 100.00 276.94 277.10 100.00 -0.16% +22.84%
Advance Auto ... 157.92 +1.4 +2.23 123786 156.55 155.78 159.84 200.00 157.85 157.97 200.00 -0.83% -1.12%
Advanced Micr... 30.29 +0.8 +0.24 11349314 30.12 30.07 30.68 4700.00 30.29 30.30 3600.00 -2.09% +62.78%
AES Corp 16.13 +0.2 +0.04 357400 16.08 15.95 16.22 700.00 16.13 16.14 1900.00 +1.90% +11.27%
Affiliated Ma... 85.18 -0.5 -0.47 27979 84.52 84.25 85.98 100.00 85.12 85.25 100.00 -3.41% -12.10%
AFLAC 52.14 +0.3 +0.17 237797 51.74 51.65 52.26 600.00 52.12 52.14 500.00 +0.39% +14.07%
Agilent Techn... 77.50 -0.6 -0.47 423879 77.48 77.27 77.80 200.00 77.48 77.53 100.00 +0.09% +15.58%
Air Products ... 221.47 -0.0 -0.08 48797 220.24 219.73 221.92 100.00 221.29 221.44 100.00 -0.31% +38.43%
Akamai Techno... 89.55 +0.1 +0.12 117077 89.42 89.24 90.04 100.00 89.53 89.57 100.00 -1.08% +46.41%
ALASKA AIR GR... 64.73 -0.4 -0.27 49387 64.73 64.50 65.21 100.00 64.69 64.82 100.00 -1.32% +6.82%
Albemarle Co. 68.53 -0.5 -0.33 123497 67.97 67.65 69.41 200.00 68.44 68.62 300.00 -0.61% -10.65%
Alexandria Re... 154.04 +0.4 +0.60 40352 152.84 152.83 154.09 100.00 153.88 154.05 100.00 +1.27% +33.15%
Alexion Pharm... 105.40 -0.9 -0.92 134368 106.39 105.02 107.00 100.00 105.32 105.42 200.00 -1.01% +9.20%
Align Technol... 184.57 -1.1 -1.97 158432 186.37 184.02 186.83 100.00 184.54 184.67 100.00 +5.11% -10.93%
Allegion 101.22 -0.3 -0.35 21721 100.98 100.96 101.71 100.00 101.19 101.26 200.00 -0.66% +27.42%
Allergan PLC 167.15 +0.4 +0.68 259926 166.21 165.86 167.24 100.00 167.15 167.19 300.00 +0.20% +24.55%
Alliance Data... 129.10 -0.8 -1.09 47719 129.59 128.24 130.71 100.00 129.01 129.10 200.00 -2.65% -13.25%
Alliant Energ... 53.35 +0.3 +0.17 92865 52.98 52.98 53.38 300.00 53.34 53.37 100.00 +2.96% +25.87%
Allstate Corp 107.85 -0.1 -0.07 68541 107.57 107.22 108.14 200.00 107.80 107.84 200.00 +1.99% +30.61%
Alphabet 1230.14 +0.0 +0.21 161117 1226.00 1224.17 1232.93 200.00 1230.00 1231.06 300.00 -0.78% +18.76%
Alphabet A 1230.76 +0.1 +0.92 98082 1226.57 1223.78 1232.54 100.00 1230.24 1231.05 200.00 -0.82% +17.69%
Altria Group 41.41 +1.5 +0.60 1324283 40.63 40.52 41.44 1300.00 41.41 41.42 200.00 -2.86% -17.37%
Amazon Com 1771.55 -1.3 -22.61 804271 1777.00 1768.67 1780.80 100.00 1771.01 1771.84 100.00 -2.46% +19.45%
Ameren Corp 79.18 +0.2 +0.14 80554 78.95 78.95 79.27 100.00 79.16 79.19 100.00 +3.19% +21.17%
American Airl... 27.61 -1.4 -0.38 681281 27.71 27.56 27.88 5700.00 27.60 27.61 500.00 -6.54% -12.83%
American Elec... 93.27 +0.1 +0.09 114961 92.95 92.95 93.32 200.00 93.25 93.28 200.00 +1.79% +24.67%
American Expr... 116.63 -0.1 -0.17 191270 116.36 116.10 117.11 400.00 116.62 116.67 100.00 -2.01% +22.53%
AIG 57.06 -0.7 -0.39 288855 57.10 56.96 57.52 200.00 57.04 57.07 400.00 +0.28% +45.78%
American Towe... 226.30 +0.3 +0.74 225717 225.84 225.26 226.51 100.00 226.17 226.38 100.00 +4.73% +42.59%
American Wate... 123.03 +0.2 +0.20 81724 122.99 122.75 123.34 100.00 123.00 123.06 100.00 +1.33% +35.32%
Ameriprise Fi... 145.61 -0.1 -0.17 52177 143.84 143.27 145.89 100.00 145.56 145.67 300.00 -1.12% +39.68%
AmerisourceBe... 84.47 -0.8 -0.65 64413 84.87 84.46 85.26 100.00 84.42 84.53 400.00 +2.04% +14.41%
AMETEK 88.84 -1.2 -1.04 43249 89.37 88.83 89.56 100.00 88.81 88.87 300.00 -0.90% +32.76%
Amgen 198.05 +0.6 +1.11 198819 197.75 197.31 198.77 200.00 197.97 198.06 100.00 +0.75% +1.17%
Amphenol 'A' 92.82 -1.1 -1.00 97928 93.18 92.73 93.39 100.00 92.79 92.83 500.00 -0.94% +15.80%
Analog Device... 114.03 -1.1 -1.30 135698 114.95 113.95 115.14 200.00 114.04 114.15 200.00 -1.02% +34.37%
Ansys 215.50 -0.5 -1.07 25716 215.26 214.36 216.97 100.00 215.54 215.91 100.00 +2.09% +51.51%
Anthem Inc 251.14 -0.4 -0.95 179667 250.85 249.99 252.43 600.00 251.15 251.33 100.00 -0.39% -4.01%
AON 192.85 -0.1 -0.14 52984 191.66 191.23 193.68 300.00 192.80 192.97 200.00 +1.11% +32.77%
Apache Corp 25.96 +0.6 +0.16 403922 25.47 25.39 26.04 500.00 25.95 25.97 400.00 +6.00% -1.71%
Apartment Inv... 51.13 +0.0 +0.01 63064 50.80 50.80 51.20 200.00 51.12 51.15 100.00 +0.69% +12.98%
Apple 218.16 +0.2 +0.43 4170472 218.95 218.00 219.49 200.00 218.15 218.16 400.00 -0.47% +38.03%
Applied Mater... 51.45 +1.0 +0.49 500365 50.85 50.80 51.63 200.00 51.44 51.46 200.00 -0.76% +55.65%
Aptiv 88.11 +1.2 +1.03 167798 88.06 87.86 88.82 200.00 88.06 88.15 200.00 -3.45% +41.42%
Archer Daniel... 40.58 -0.8 -0.32 170974 40.73 40.51 40.92 200.00 40.57 40.59 300.00 -1.75% -0.17%
Arconic Inc 26.53 -0.7 -0.19 237668 26.60 26.46 26.80 500.00 26.52 26.53 200.00 -1.37% +58.48%
Arista Networ... 238.88 -0.5 -1.18 72651 240.08 238.54 241.00 100.00 238.69 238.99 200.00 -1.52% +13.93%
Assurant 126.75 +0.1 +0.11 24582 126.37 126.19 127.26 100.00 126.74 126.82 100.00 +1.31% +41.59%
AT&T Inc 37.63 -0.7 -0.28 4293500 37.62 37.48 37.80 1500.00 37.63 37.64 7000.00 0.00% +32.83%
Atmos Energy 112.97 -0.0 -0.01 47578 112.90 112.62 113.16 200.00 113.03 113.10 100.00 +2.96% +21.85%
Autodesk 152.28 -0.7 -1.06 132988 152.46 152.10 153.53 100.00 152.14 152.28 100.00 -0.09% +19.23%
Automatic Dat... 158.88 -0.3 -0.42 84722 158.77 158.50 159.25 400.00 158.84 158.91 200.00 -0.28% +21.49%
Autozone 1163.22 +0.3 +3.85 35948 1160.94 1158.98 1167.30 100.00 1162.04 1163.24 100.00 +0.88% +38.29%
Avalonbay Com... 209.75 +0.3 +0.69 38738 208.00 208.00 209.97 100.00 209.70 209.87 100.00 +0.94% +20.11%
Avery Denniso... 113.37 +0.5 +0.55 26378 112.55 111.44 113.71 100.00 113.31 113.47 100.00 -3.20% +25.59%
Baker Hughes ... 24.19 +2.5 +0.60 2163418 23.45 23.45 24.27 1000.00 24.18 24.19 500.00 +3.83% +9.72%
Ball Corp 74.34 +0.7 +0.50 100036 74.00 73.62 74.60 100.00 74.32 74.39 300.00 +1.53% +60.59%
Bank of Ameri... 29.30 -1.0 -0.29 8794616 29.31 29.27 29.52 8800.00 29.30 29.31 12000.00 -1.92% +20.09%
Bank of New Y... 46.17 -0.5 -0.21 148690 46.08 46.03 46.54 400.00 46.17 46.19 200.00 -1.11% -1.47%
Baxter Intern... 87.09 -0.4 -0.31 129773 87.38 86.91 87.56 200.00 87.08 87.14 200.00 +0.54% +32.79%
BB & T Corp 52.09 -0.6 -0.33 268059 52.00 51.92 52.37 300.00 52.08 52.09 900.00 -1.21% +21.01%
Becton Dickin... 255.10 +0.6 +1.55 105538 253.39 253.08 255.33 200.00 254.99 255.21 100.00 -2.74% +12.53%
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... 206.94 -0.6 -1.18 474360 207.02 206.40 207.42 700.00 206.91 206.97 100.00 -2.57% +1.93%
Best Buy 67.09 +0.5 +0.32 235910 66.60 66.35 67.66 100.00 67.07 67.12 200.00 -1.14% +26.08%
Biogen Idec 240.02 +0.5 +1.23 99695 238.58 237.37 240.39 100.00 239.93 240.12 200.00 +0.91% -20.65%
Blackrock 442.29 -0.5 -2.10 57833 440.94 440.26 443.31 100.00 442.15 442.45 100.00 +0.32% +13.13%
Boeing 376.00 -0.9 -3.39 603492 376.61 374.42 377.80 100.00 375.90 376.05 100.00 -0.10% +17.64%
Booking Holdi... 2022.36 -0.5 -9.21 18644 2016.00 2015.01 2030.00 100.00 2020.76 2023.96 100.00 -1.57% +17.95%
BorgWarner 36.74 -0.1 -0.03 96378 36.31 36.24 37.11 500.00 36.74 36.78 100.00 -8.07% +5.84%
Boston Proper... 130.45 +0.3 +0.34 139762 129.52 129.03 130.67 100.00 130.44 130.63 100.00 -0.98% +15.60%
Boston Scient... 43.20 -0.2 -0.09 472646 43.10 42.89 43.37 500.00 43.19 43.21 400.00 +3.54% +22.50%
Bristol-Myers... 50.96 +0.8 +0.39 1079967 50.71 50.61 51.03 800.00 50.95 50.96 500.00 +2.31% -2.71%
Broadcom Inc. 283.14 -0.4 -1.12 159494 283.62 282.51 285.76 100.00 282.91 283.20 100.00 -2.09% +11.79%
Broadridge Fi... 125.88 -0.7 -0.83 35566 126.19 125.14 126.54 100.00 125.67 125.87 300.00 +2.17% +31.65%
Brown-Forman ... 63.60 -0.1 -0.05 101041 63.65 63.35 63.75 100.00 63.60 63.63 200.00 -0.87% +33.77%
C.H. Robinson... 84.16 -0.4 -0.34 56945 84.27 83.70 84.55 200.00 84.10 84.22 200.00 -2.99% +0.49%
Cabot Oil & G... 17.94 -0.6 -0.11 753743 17.75 17.75 18.00 500.00 17.94 17.95 2200.00 -4.04% -19.24%
Cadence Desig... 65.86 -0.2 -0.15 96541 65.49 65.26 66.07 100.00 65.84 65.88 300.00 +0.72% +51.82%
Campbell Soup 46.75 -0.0 -0.01 115069 46.91 46.70 47.04 400.00 46.75 46.76 200.00 +1.04% +41.74%
Capital One 92.22 -0.6 -0.52 114119 92.07 91.84 92.86 100.00 92.18 92.23 200.00 -0.94% +22.69%
Capri Holding... 32.39 +0.6 +0.20 298216 31.57 31.32 32.44 100.00 32.38 32.40 100.00 +0.56% -15.11%
Cardinal Heal... 47.25 -1.3 -0.64 298145 47.70 47.22 47.89 100.00 47.24 47.27 200.00 -0.68% +7.38%
Carmax 85.14 +0.6 +0.51 260085 84.50 84.26 85.98 200.00 85.11 85.16 100.00 -2.44% +34.91%
Carnival 47.06 -2.4 -1.16 597556 47.88 47.05 47.90 200.00 47.05 47.07 400.00 -4.61% -2.19%
Caterpillar 126.66 -1.2 -1.50 473217 127.34 126.66 128.42 100.00 126.65 126.69 200.00 -4.20% +0.86%
Cboe Global M... 52.86 -1.3 -0.68 90074 53.09 52.86 53.51 300.00 52.86 52.90 300.00 -0.85% +33.72%
CBRE Group 'A... 42.01 +0.3 +0.13 364003 41.81 41.50 42.27 100.00 42.00 42.01 200.00 -4.43% -4.21%
CBS 'B' 120.43 -0.5 -0.63 343592 120.88 120.00 121.76 200.00 120.34 120.46 100.00 +8.37% +49.36%
CDW Co. 122.24 -0.4 -0.44 38968 121.59 121.25 122.86 100.00 122.05 122.21 200.00 -2.24% +36.36%
Celanese Co. 99.72 +0.4 +0.35 342048 99.45 99.31 99.81 100.00 99.72 99.72 200.00 +0.99% +55.05%
Celgene 46.09 -0.6 -0.30 263796 46.12 45.96 46.49 500.00 46.08 46.10 200.00 +2.18% -19.53%
Centene Co. 30.40 +0.2 +0.07 179975 30.37 30.27 30.42 1500.00 30.39 30.40 800.00 +1.61% +7.44%