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

Kurs von S&P COMPOSITE 100

Datum des Kurses:   16/05/2019

1.274,32
0,95% 12,02

Ansehen: Papier vom S&P COMPOSITE 100

Liste der Unternehmen

NamePreisVariation %VariationMaximumMinimumVolumenDatum/Uhrzeit
21st Century Fox A
51,3600
-1,25%
-0,65
51,8200
51,2400
10.335.707
19/03/2019
3m
171,8100
-1,33%
-2,31
174,3900
171,3600
3.889.657
16/05/2019
Abbott Labs
76,6000
0,12%
0,09
77,3700
76,1700
5.885.437
16/05/2019
Abbvie
79,5000
0,91%
0,72
80,7500
78,7100
5.391.138
16/05/2019
Accenture
178,1700
1,58%
2,77
179,7500
176,1100
2.225.737
16/05/2019
Allstate
95,8700
0,40%
0,38
96,7400
95,5000
1.949.967
16/05/2019
Alphabet Cl A
1.184,5000
1,17%
13,70
1.194,1600
1.168,4500
1.762.788
16/05/2019
Altria Group
52,0300
-0,19%
-0,10
52,7600
51,8800
5.877.995
16/05/2019
Am Intl Grp
52,2300
0,73%
0,38
52,9700
51,9600
5.411.987
16/05/2019
Amazon.com
1.907,5700
1,95%
36,42
1.917,5100
1.882,2900
4.698.989
16/05/2019
American Express
119,8400
1,85%
2,18
120,3500
117,7700
4.111.031
16/05/2019
Amgen Inc
169,9200
0,03%
0,05
172,0200
169,3400
2.716.158
16/05/2019
Anadarko Petroleum
72,7300
-0,19%
-0,14
73,0500
72,6500
8.270.467
16/05/2019
Apache
31,2300
0,19%
0,06
31,6500
31,0400
3.023.720
16/05/2019
Apple
190,0800
-0,44%
-0,84
192,4700
188,8400
32.484.876
16/05/2019
At&t
31,6200
1,18%
0,37
31,8800
31,3500
23.567.120
16/05/2019
Bank Of America
28,5900
1,06%
0,30
28,8300
28,4300
42.597.180
16/05/2019
Berkshire Hataw B
204,6300
0,81%
1,65
206,6600
203,9000
3.068.613
16/05/2019
Biogen
230,8700
0,12%
0,28
232,8300
229,8000
1.447.430
16/05/2019
Bk Ny Mellon
46,5400
0,06%
0,03
46,9600
46,4600
3.078.732
16/05/2019
Boeing Co
353,8100
2,36%
8,17
356,5000
345,8200
6.007.698
16/05/2019
Booking Holdings
1.803,3100
0,78%
13,88
1.816,8000
1.790,0000
303.876
16/05/2019
Bristol Myers Squi
47,1200
1,05%
0,49
47,8400
46,6300
15.359.824
16/05/2019
Capital One Financ
90,9800
1,79%
1,60
91,5600
89,6900
1.626.050
16/05/2019
Caterpillar
126,6100
-0,54%
-0,69
128,5300
126,4200
4.294.652
16/05/2019
Chevron
120,8000
-1,10%
-1,34
121,5500
120,5300
8.329.806
16/05/2019
Cisco Systems
55,9300
6,66%
3,49
56,4000
54,1200
46.041.863
16/05/2019
Citigroup
65,9800
1,71%
1,11
66,3900
65,1700
10.560.963
16/05/2019
Coca-cola
49,5800
0,81%
0,40
49,6600
49,2100
17.492.042
16/05/2019
Colgate Palmolive
72,5000
1,63%
1,16
73,1000
71,5800
3.576.557
16/05/2019
Comcast Class A
43,1900
1,65%
0,70
43,3000
42,4100
17.488.373
16/05/2019
Conocophillips
62,5700
0,85%
0,53
63,1300
62,5000
5.304.642
16/05/2019
Costco Wholesale
247,4400
1,13%
2,77
249,7300
245,2100
1.800.319
16/05/2019
Cvs Health
52,3000
-0,93%
-0,49
53,2100
52,1500
11.813.284
16/05/2019
Devon Energy
31,3000
1,20%
0,37
31,8100
31,1500
4.146.556
16/05/2019
Dow Chemical
66,6500
2,70%
1,75
66,6500
65,0400
43.802.070
31/08/2017
Du Pont(ei) De Nmr
83,9300
0,89%
0,74
85,1600
83,3100
34.861.021
31/08/2017
Eli Lilly & Co
116,7300
0,96%
1,11
117,6800
114,5700
3.912.971
16/05/2019
Emc Corp
29,0500
0,97%
0,28
29,1300
28,6500
102.673.327
06/09/2016
Emerson Electric
65,6600
0,17%
0,11
65,8500
65,1600
2.368.899
16/05/2019
Exelon
48,9100
0,29%
0,14
49,1600
48,6400
4.575.889
16/05/2019
Exxon Mobil
76,3600
-0,01%
-0,01
76,9500
76,2200
8.080.135
16/05/2019
Fedex Corp
175,7700
1,87%
3,23
179,4300
172,8700
2.661.433
16/05/2019
Ford Motor
10,4000
0,39%
0,04
10,4400
10,3000
32.633.312
16/05/2019
Freeport Mcmoran
10,6600
-1,75%
-0,19
11,0200
10,6500
14.993.841
16/05/2019
General Dynamics
169,8500
1,27%
2,13
170,4300
168,1000
634.239
16/05/2019
General Electric
10,1300
-1,27%
-0,13
10,2900
10,0600
54.409.337
16/05/2019
General Motors
37,3800
0,03%
0,01
37,6200
37,1300
5.701.427
16/05/2019
Gilead Sciences
65,7800
0,74%
0,48
66,7100
65,4900
7.531.985
16/05/2019
Goldman Sachs Grp
199,1400
1,40%
2,74
200,0000
196,6200
1.965.265
16/05/2019
weiter