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

Kurs von S&P 500

Datum des Kurses:   16/05/2019

2.876,32
0,89% 25,36

Ansehen: Papier vom S&P 500

Liste der Unternehmen

NamePreisVariation %VariationMaximumMinimumVolumenDatum/Uhrzeit
3m
169,0900
-1,58%
-2,72
170,2600
168,4300
4.595.046
17/05/19 22:15
A.j.gallagher
83,3500
-0,53%
-0,44
84,1000
83,0000
780.156
17/05/19 22:15
A.o.smith Corp
43,8500
-2,81%
-1,27
44,8350
42,5600
8.016.325
17/05/19 22:15
Abbott Laborator
75,9700
-0,82%
-0,63
77,2100
75,9600
5.169.349
17/05/19 22:15
Abbvie
79,4600
-0,05%
-0,04
80,0800
78,0200
4.756.826
17/05/19 22:15
Abiomed Inc
260,4800
-0,63%
-1,66
262,9500
256,0000
596.155
17/05/19 02:00
Accenture-a
178,3300
0,09%
0,16
179,1900
176,3900
1.551.054
17/05/19 22:15
Activision Blizz
46,3900
-1,90%
-0,90
47,3650
46,2950
4.280.786
17/05/19 02:00
Adobe
279,8500
-1,30%
-3,70
284,4120
279,0690
2.223.523
17/05/19 02:00
Advance Auto Par
157,9700
0,44%
0,69
159,6700
155,6750
1.146.245
17/05/19 22:15
Advanced Micro D
27,5000
-1,82%
-0,51
28,4600
27,4000
65.385.351
17/05/19 02:00
Aes
16,3400
-0,06%
-0,01
16,3550
16,2200
6.037.812
17/05/19 22:15
Aetna
212,7000
0,33%
0,70
213,3600
211,7900
11.862.705
28/11/18 22:15
Affiliated Manag
88,9200
-2,03%
-1,84
90,3550
88,8800
769.699
17/05/19 22:15
Aflac
52,1800
0,48%
0,25
52,4400
51,4300
2.905.659
17/05/19 22:15
Agilent Tech
69,1100
-0,27%
-0,19
69,8700
68,1900
3.935.714
17/05/19 22:15
Air Prod&chemica
209,9200
0,23%
0,49
210,1500
207,8600
1.130.559
17/05/19 22:15
Akamai Technolog
77,5500
-0,47%
-0,37
78,1000
76,8300
847.032
17/05/19 02:00
Alaska Air Group
62,3900
-0,40%
-0,25
63,2000
61,6800
870.850
17/05/19 22:15
Albemarle
67,7600
-2,38%
-1,65
68,9900
67,6000
1.406.303
17/05/19 22:15
Alexandria Reit
146,3000
-0,12%
-0,18
146,7400
145,0850
516.550
17/05/19 22:15
Alexion Pharm
130,9000
-0,38%
-0,50
131,9900
129,8600
1.165.938
17/05/19 02:00
Align Technology
322,6100
-2,50%
-8,26
330,7200
321,7100
826.156
17/05/19 02:00
Allegion
100,4700
-1,37%
-1,40
101,8200
100,4700
2.120.032
17/05/19 22:15
Allergan
140,2000
0,11%
0,16
143,8600
138,7600
2.017.864
17/05/19 22:15
Alliance Data Sy
145,6500
-1,41%
-2,08
148,1700
145,0000
533.529
17/05/19 22:15
Alliant Energy
42,0500
0,14%
0,06
42,4300
41,7600
2.441.864
28/12/18 22:15
Allstate
95,6400
-0,24%
-0,23
96,2800
95,0200
1.416.338
17/05/19 22:15
Alphab Non Vtg-c
1.162,3000
-1,41%
-16,68
1.180,1500
1.160,0100
1.208.623
17/05/19 02:00
Alphabet-a
1.168,7800
-1,33%
-15,72
1.186,2900
1.166,4200
1.268.050
17/05/19 02:00
Altria Group
52,3500
0,62%
0,32
52,5200
51,4600
6.129.869
17/05/19 22:15
Am Electric
85,8500
0,53%
0,45
86,3650
84,9300
2.212.259
17/05/19 22:15
Amazon.com
1.869,0000
-2,02%
-38,57
1.910,5300
1.867,3300
4.736.618
17/05/19 02:00
Amer Wtr Works
112,0400
0,78%
0,87
112,5215
111,1000
941.844
17/05/19 22:15
Ameren
74,7100
0,63%
0,47
75,0000
74,0100
1.048.482
17/05/19 22:15
American Airline
31,7400
-1,79%
-0,58
32,3600
31,6900
4.751.627
17/05/19 02:00
American Express
119,0700
-0,64%
-0,77
119,5900
118,5100
5.273.665
17/05/19 22:15
American Intl Gr
52,3700
0,27%
0,14
52,6900
51,5600
4.924.463
17/05/19 22:15
American Tower R
202,4300
0,20%
0,41
202,7400
200,5300
1.421.363
17/05/19 22:15
Ameriprise Fincl
143,7900
-0,81%
-1,18
145,3500
142,5900
690.956
17/05/19 22:15
Amerisourceberge
77,7300
0,18%
0,14
78,8300
76,4300
1.199.624
17/05/19 22:15
Ametek
85,9000
-0,80%
-0,69
86,5600
85,6200
757.941
17/05/19 22:15
Amgen
169,9100
-0,01%
-0,01
171,2400
169,1100
2.266.628
17/05/19 02:00
Amphenol Rg-a
91,6200
-1,57%
-1,46
92,4200
91,4300
2.580.516
17/05/19 22:15
Anadarko Petrole
72,6100
-0,17%
-0,12
72,7000
72,3600
12.153.919
17/05/19 22:15
Analog Devices
100,8300
-3,70%
-3,87
103,8600
100,1850
5.468.061
17/05/19 02:00
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
187,5300
-2,04%
-3,91
191,6200
187,4850
304.567
17/05/19 02:00
Anthem
265,0700
0,47%
1,25
267,8400
261,0000
879.487
17/05/19 22:15
Aon
180,5400
-0,64%
-1,16
181,6600
179,5200
1.095.409
17/05/19 22:15
weiter