Normalansicht Statistische Ansicht Grafische Ansicht Technische Ansicht Risiko-Ansicht Konsensus Aktivste Broker
Indices

Kurs von S&P 500

Datum des Kurses:   21/08/2019

2.924,43
0,82% 23,92

Ansehen: Papier vom S&P 500

Liste der Unternehmen

NamePreisVariation %VariationMaximumMinimumVolumenDatum/Uhrzeit
3m
161,1500
0,09%
0,14
163,6500
161,0500
1.623.565
21/08/19 00:40
A.j.gallagher
90,4600
1,00%
0,90
90,6600
89,8000
623.992
21/08/19 00:40
A.o.smith Corp
46,8200
1,39%
0,64
46,9200
46,5500
829.762
21/08/19 00:40
Abbott Laborator
84,9000
0,43%
0,36
85,1500
84,2900
3.894.903
21/08/19 00:40
Abbvie
67,5400
1,70%
1,13
67,9200
66,6000
7.616.572
21/08/19 00:40
Abiomed Inc
195,8400
1,67%
3,21
197,6750
192,8600
439.688
21/08/19 02:00
Accenture-a
195,7300
0,79%
1,53
196,8400
195,0700
1.044.737
21/08/19 00:40
Activision Blizz
49,0400
0,49%
0,24
49,5400
48,7100
4.001.823
21/08/19 02:00
Adobe
291,5300
2,04%
5,82
292,9200
286,5100
1.520.460
21/08/19 02:00
Advance Auto Par
136,2300
0,63%
0,85
136,7500
134,7000
1.344.670
21/08/19 00:40
Advanced Micro D
31,7000
3,19%
0,98
31,7400
30,8400
11.954
21/08/19 02:00
Aes
15,3200
0,86%
0,13
15,4100
15,1900
3.385.698
21/08/19 00:40
Aetna
212,7000
0,33%
0,70
213,3600
211,7900
11.862.705
28/11/18 22:15
Affiliated Manag
75,8800
0,12%
0,09
77,4300
75,8400
244.807
21/08/19 00:40
Aflac
48,9800
-5,55%
-2,88
51,0000
48,9700
226
21/08/19 00:40
Agilent Tech
72,2000
1,52%
1,08
72,3300
71,1950
1.897.423
21/08/19 00:40
Air Prod&chemica
228,6400
1,29%
2,91
228,9400
226,9800
200
21/08/19 00:40
Akamai Technolog
88,8700
2,56%
2,22
89,0200
87,2151
1.387.812
21/08/19 02:00
Alaska Air Group
59,8100
-0,50%
-0,30
60,6400
59,6700
1.038.870
21/08/19 00:40
Albemarle
65,9100
2,71%
1,74
66,2900
64,7000
1.003.836
21/08/19 00:40
Alexandria Reit
148,5500
0,48%
0,71
149,5400
147,9400
493.879
21/08/19 00:40
Alexion Pharm
114,8400
3,06%
3,41
114,9300
112,2300
2.556.973
21/08/19 02:00
Align Technology
176,3900
1,08%
1,89
177,5150
175,0200
620.270
21/08/19 02:00
Allegion
95,4600
0,48%
0,46
96,1700
94,7900
594.672
21/08/19 00:40
Allergan
161,2500
1,35%
2,14
161,6400
159,3000
3.123.136
21/08/19 00:40
Alliance Data Sy
138,0700
5,60%
7,32
139,9600
135,0000
2.429.292
21/08/19 00:40
Alliant Energy
42,0500
0,14%
0,06
42,4300
41,7600
2.441.864
28/12/18 22:15
Allstate
103,8900
0,65%
0,67
103,9600
103,3000
921.009
21/08/19 00:40
Alphab Rg-c-nv
1.191,2500
0,72%
8,56
1.199,0000
1.187,4300
3
21/08/19 02:00
Alphabet-a
1.191,5800
0,68%
8,05
1.200,5568
1.187,9200
1
21/08/19 02:00
Altria Group
46,2500
0,48%
0,22
46,5300
45,9300
5.323.659
21/08/19 00:40
Am Electric
91,3500
0,64%
0,58
91,3600
90,4100
1.332.070
21/08/19 00:40
Amazon.com
1.823,5400
1,23%
22,16
1.829,5785
1.815,0000
207
21/08/19 02:00
Amer Tower Reit
227,3800
0,81%
1,82
227,4800
224,7900
1.279.477
21/08/19 00:40
Amer Wtr Works
124,0500
0,36%
0,44
124,1400
122,9500
679.272
21/08/19 00:40
Ameren
76,9200
0,34%
0,26
76,9600
76,4000
1.215.032
21/08/19 00:40
American Airline
26,4200
2,28%
0,59
26,5951
26,0100
6.227.560
21/08/19 02:00
American Express
122,5000
0,89%
1,08
123,0600
121,9900
2.948.352
21/08/19 00:40
American Intl Gr
53,6900
0,49%
0,26
53,9500
53,3100
2.464.841
21/08/19 00:40
Ameriprise Fincl
127,9500
1,27%
1,60
128,6800
127,2200
760.598
21/08/19 00:40
Amerisourceberge
86,3200
0,02%
0,02
87,5800
86,2300
1.033.242
21/08/19 00:40
Ametek
86,3300
0,14%
0,12
87,1600
86,0000
814.374
21/08/19 00:40
Amgen
203,9400
0,38%
0,77
205,3700
203,5800
1.755.252
21/08/19 02:00
Amphenol Rg-a
88,1600
1,64%
1,42
88,3600
87,3500
1.600.046
21/08/19 00:40
Anadarko Petrole
72,7700
0,78%
0,56
72,9500
72,1200
44.791.047
08/08/19 22:15
Analog Devices
108,5900
-1,54%
-1,70
111,7000
107,7800
3.236.529
21/08/19 02:00
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
218,0400
2,28%
4,86
218,1700
213,4200
330.824
21/08/19 02:00
Anthem
267,8800
0,49%
1,31
269,3900
266,5000
981.110
21/08/19 00:40
Aon
193,1700
0,96%
1,84
193,9200
191,9900
651.868
21/08/19 00:40
weiter