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

Kurs von S&P 500

Datum des Kurses:   19/07/2019

2.976,61
-0,62% -18,50

Ansehen: Papier vom S&P 500

Liste der Unternehmen

NamePreisVariation %VariationMaximumMinimumVolumenDatum/Uhrzeit
3m
173,0500
0,25%
0,44
174,3600
172,1300
424.447
16:48
A.j.gallagher
91,7900
-0,02%
-0,02
92,1900
91,4300
301.973
16:48
A.o.smith Corp
43,3900
-0,44%
-0,19
44,0900
43,3850
208.619
16:49
Abbott Laborator
87,8900
0,46%
0,40
88,0700
87,2700
1.225.544
16:49
Abbvie
68,0590
-0,70%
-0,48
68,7500
68,0400
2.676.022
16:49
Abiomed Inc
266,0000
2,12%
5,53
270,2500
260,7000
164.598
16:48
Accenture-a
194,5950
0,34%
0,67
195,3200
194,3900
278.402
16:48
Activision Blizz
44,8250
-0,70%
-0,32
45,6000
44,8101
817.501
16:49
Adobe
308,8300
0,64%
1,96
309,7600
307,1400
377.869
16:48
Advance Auto Par
158,5100
1,01%
1,58
160,1700
157,2400
151.606
16:48
Advanced Micro D
33,2132
2,16%
0,70
33,3100
32,7350
16.782.452
16:49
Aes
17,0000
-1,28%
-0,22
17,2900
16,9700
1.021.801
16:49
Aetna
212,7000
0,33%
0,70
213,3600
211,7900
11.862.705
28/11/18 22:15
Affiliated Manag
86,2300
-2,42%
-2,14
88,4800
86,1600
29.718
16:48
Aflac
55,1700
0,31%
0,17
55,3700
54,9100
628.585
16:48
Agilent Tech
68,8200
0,17%
0,12
69,2500
68,4600
767.302
16:48
Air Prod&chemica
225,1525
0,28%
0,62
226,4200
224,9200
113.203
16:48
Akamai Technolog
82,6650
-0,94%
-0,79
84,0950
82,5800
184.679
16:49
Alaska Air Group
63,5800
0,14%
0,09
64,2000
63,5213
181.343
16:48
Albemarle
74,0500
-0,56%
-0,42
75,3300
74,0500
428.417
16:48
Alexandria Reit
141,3000
-0,20%
-0,28
141,8400
140,6900
68.841
16:48
Alexion Pharm
122,7000
1,57%
1,90
123,4200
121,2500
577.902
16:49
Align Technology
277,2100
-1,42%
-4,00
283,2600
276,8500
235.624
16:48
Allegion
107,9300
0,32%
0,34
108,4400
107,6100
173.138
16:48
Allergan
162,9650
-0,12%
-0,20
163,5500
162,5100
462.710
16:48
Alliance Data Sy
153,0800
1,00%
1,52
153,9000
151,7780
219.897
16:48
Alliant Energy
42,0500
0,14%
0,06
42,4300
41,7600
2.441.864
28/12/18 22:15
Allstate
101,7300
0,32%
0,32
101,9700
101,0700
166.448
16:48
Alphab Rg-c-nv
1.128,8000
-0,12%
-1,30
1.136,5150
1.124,2400
360.306
16:48
Alphabet-a
1.129,6700
-0,17%
-1,88
1.137,5620
1.125,2100
470.282
16:48
Altria Group
49,5801
-1,88%
-0,95
50,5200
49,5400
965.326
16:48
Am Electric
89,9900
-0,32%
-0,29
90,4800
89,3900
355.671
16:48
Amazon.com
1.962,8100
-0,09%
-1,71
1.974,8900
1.960,7200
922.950
16:48
Amer Wtr Works
115,4900
0,44%
0,51
115,7500
114,3700
96.728
16:48
Ameren
76,2800
0,39%
0,30
76,3100
75,4200
252.859
16:49
American Airline
32,8950
-0,56%
-0,19
33,4200
32,8515
761.597
16:49
American Express
124,9900
0,14%
0,17
125,3000
124,7000
1.201.314
16:49
American Intl Gr
55,7700
-0,30%
-0,17
56,0700
55,6400
391.749
16:48
American Tower R
206,0000
0,21%
0,44
206,8800
204,6800
202.804
16:48
Ameriprise Fincl
146,6550
-1,35%
-2,01
149,0300
146,4700
110.044
16:48
Amerisourceberge
85,1200
-0,47%
-0,40
86,1800
85,0400
122.655
16:48
Ametek
88,4900
-0,25%
-0,22
89,1500
88,4200
179.930
16:48
Amgen
176,4775
-1,07%
-1,91
178,8100
175,7200
564.500
16:49
Amphenol Rg-a
96,9000
0,27%
0,26
97,4700
96,6800
294.621
16:48
Anadarko Petrole
73,2700
-0,15%
-0,11
73,5900
73,2600
1.393.398
16:48
Analog Devices
117,1700
1,20%
1,39
117,6700
115,5500
276.911
16:48
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
212,1100
1,93%
4,01
212,5600
209,4700
79.866
16:48
Anthem
300,2100
-0,63%
-1,91
303,7600
300,2100
221.856
16:48
Aon
194,7900
-0,06%
-0,12
195,7100
194,4175
143.578
16:47
weiter