S&P 500
2'976.61
USD
-18.50
-0.62 %
19.07.2019 23:08:27
 

Chart

Kursdaten

Kurs 2'976.61 Eröffnung 3'004.26
Diff. absolut -18.50 Tages-Hoch 3'006.02
Diff. % -0.62 % Tages-Tief 2'975.86
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 1'872'665'473 Umsatz 6'688'853'489'029
Schlusskurs vom 18.07.2019 2'995.11 Volatilität in % 15.49
Börse außerbörslich USA Letzter Handel 19.07.2019 / 23:08
Währung USD Aktualisierungsstand 20.07.2019 / 20:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 18.74 % 3'017.8 2'444.0
1 Woche -1.23 % 3'017.8 2'973.1
1 Monat 1.71 % 3'017.8 2'913.0
3 Monate 2.46 % 3'017.8 2'728.8
6 Monate 11.45 % 3'017.8 2'612.9
1 Jahr 6.14 % 3'017.8 2'346.6
3 Jahre 37.57 % 3'017.8 2'083.8
18.74
13.00
  SMI 18.74
17.89
  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 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%