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

Kurs von

Datum des Kurses:   




Liste der Unternehmen

NamePreisVariation %VariationMaximumMinimumVolumenDatum/Uhrzeit
21st Century Fox A
50,0000
0,70%
0,35
50,0500
49,5500
-
14/02/2019
3m
204,9300
-2,28%
-4,79
207,1200
204,0500
-
14/02/2019
Abbott Labs
73,9700
-0,55%
-0,41
74,3600
73,7400
-
14/02/2019
Abbvie
80,5200
-0,33%
-0,27
80,6800
79,7200
-
14/02/2019
Accenture
157,8500
-0,11%
-0,18
158,8400
156,7400
-
14/02/2019
Allstate
93,2300
-0,82%
-0,77
93,9500
92,7900
-
14/02/2019
Alphabet Cl A
1.129,2000
0,05%
0,57
1.136,1300
1.117,0900
-
14/02/2019
Altria Group
49,1400
0,29%
0,14
49,4400
48,7400
-
14/02/2019
Am Intl Grp
40,1900
-9,03%
-3,99
42,3000
40,0000
-
14/02/2019
Amazon.com
1.622,6500
-1,06%
-17,35
1.637,9000
1.606,0600
-
14/02/2019
American Express
106,6200
-0,87%
-0,94
107,3600
106,2400
-
14/02/2019
Amgen Inc
186,6800
-1,22%
-2,30
187,8000
185,7600
-
14/02/2019
Anadarko Petroleum
43,8000
-0,54%
-0,24
44,5800
43,7000
-
14/02/2019
Apache
32,6700
1,21%
0,39
32,9100
31,9300
-
14/02/2019
Apple
170,8000
0,36%
0,62
171,2600
169,3800
-
14/02/2019
At&t
29,7900
-0,17%
-0,05
30,0100
29,5500
-
14/02/2019
Bank Of America
28,3900
-1,08%
-0,31
28,6200
28,1100
-
14/02/2019
Berkshire Hataw B
202,7800
-1,47%
-3,02
204,6400
201,6000
-
14/02/2019
Biogen
324,7100
0,99%
3,17
325,7800
318,5700
-
14/02/2019
Bk Ny Mellon
51,7700
-1,26%
-0,66
52,1300
50,9900
-
14/02/2019
Boeing Co
409,8200
-0,19%
-0,76
412,2200
407,8000
-
14/02/2019
Booking Holdings
1.902,3300
-0,92%
-17,64
1.922,6300
1.901,0000
-
14/02/2019
Bristol Myers Squi
50,8300
-0,29%
-0,15
51,3600
50,5100
-
14/02/2019
Capital One Financ
79,6100
-0,48%
-0,38
80,4700
78,5200
-
14/02/2019
Caterpillar
132,6200
-0,36%
-0,48
133,2500
131,2700
-
14/02/2019
Chevron
118,1600
-1,18%
-1,41
119,5300
117,6600
-
14/02/2019
Cisco Systems
48,4000
1,89%
0,90
49,6800
48,3400
-
14/02/2019
Citigroup
62,4200
-0,98%
-0,62
62,8600
61,4200
-
14/02/2019
Coca-cola
45,5900
-8,44%
-4,20
46,9600
45,5000
-
14/02/2019
Colgate Palmolive
65,4500
-0,74%
-0,49
65,8600
65,3300
-
14/02/2019
Comcast Class A
37,2600
0,62%
0,23
37,4600
36,7500
-
14/02/2019
Conocophillips
69,1000
1,95%
1,32
69,6900
67,5000
-
14/02/2019
Costco Wholesale
213,8400
0,49%
1,04
214,5500
211,1400
-
14/02/2019
Cvs Health
67,6900
-0,15%
-0,10
68,1600
66,7700
-
14/02/2019
Devon Energy
27,3300
1,56%
0,42
27,6400
26,7700
-
14/02/2019
Dow Chemical
66,6500
2,70%
1,75
66,6500
65,0400
-
31/08/2017
Du Pont(ei) De Nmr
83,9300
0,89%
0,74
85,1600
83,3100
-
31/08/2017
Eli Lilly & Co
120,7500
0,92%
1,10
121,2500
118,8000
-
14/02/2019
Emc Corp
29,0500
0,97%
0,28
29,1300
28,6500
-
06/09/2016
Emerson Electric
66,4800
-2,82%
-1,93
67,6200
66,4600
-
14/02/2019
Exelon
47,8600
-0,08%
-0,04
48,0800
47,5300
-
14/02/2019
Exxon Mobil
76,2700
0,03%
0,02
76,6500
75,7100
-
14/02/2019
Fedex Corp
183,9200
-0,92%
-1,70
185,2200
182,9700
-
14/02/2019
Ford Motor
8,4200
0,12%
0,01
8,4700
8,3200
-
14/02/2019
Freeport Mcmoran
12,1600
-1,06%
-0,13
12,3000
12,0500
-
14/02/2019
General Dynamics
172,1000
-0,80%
-1,38
173,0800
171,4900
-
14/02/2019
General Electric
10,0400
-3,18%
-0,33
10,3000
9,9500
-
14/02/2019
General Motors
38,8900
-0,28%
-0,11
39,0900
38,7100
-
14/02/2019
Gilead Sciences
66,3700
0,65%
0,43
66,7900
65,6800
-
14/02/2019
Goldman Sachs Grp
192,5300
-1,11%
-2,16
194,1300
189,4400
-
14/02/2019
weiter