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

Kurs von S&P 500

Datum des Kurses:   19/09/2019

3.006,79
0,00% 0,06

Ansehen: Papier vom S&P 500

Liste der Unternehmen

NamePreisVariation %VariationMaximumMinimumVolumenDatum/Uhrzeit
3m
166,7600
-0,19%
-0,31
169,1700
166,4800
3.712.695
22:15
A.j.gallagher
88,8000
-0,75%
-0,67
89,8600
88,3900
1.499.243
22:15
A.o.smith Corp
47,4800
-2,08%
-1,01
48,7300
47,3600
1.972.642
22:15
Abbott Laborator
83,5800
0,42%
0,35
83,8800
82,8700
7.171.603
22:15
Abbvie
72,3900
1,00%
0,72
73,0000
72,0000
13.006.067
22:15
Abiomed Inc
192,7600
0,23%
0,44
196,4900
191,6800
1.104.061
22:30
Accenture-a
193,0900
-0,81%
-1,58
196,2300
192,4500
2.646.980
22:15
Activision Blizz
54,7600
-0,45%
-0,25
55,4800
54,5200
7.501.615
22:30
Adobe
277,9100
-1,19%
-3,35
283,2000
274,9500
4.157.087
22:30
Advance Auto Par
155,6900
1,89%
2,89
156,7994
152,6900
1.056.104
22:15
Advanced Micro D
30,0500
-0,79%
-0,24
30,4700
29,6500
83.454.618
22:30
Aes
16,0900
0,88%
0,14
16,1900
15,9100
7.457.811
22:15
Affiliated Manag
85,6500
-0,35%
-0,30
87,2000
85,4700
702.642
22:15
Aflac
51,9700
-1,12%
-0,59
52,8900
51,9500
6.665.393
22:15
Agilent Tech
77,9700
-0,13%
-0,10
78,7400
77,9100
4.615.540
22:15
Air Prod&chemica
221,5500
-0,33%
-0,73
223,7350
220,0700
1.190.425
22:15
Akamai Technolog
89,4300
0,19%
0,17
89,9700
88,7800
2.874.211
22:30
Alaska Air Group
65,0000
0,65%
0,42
65,4600
64,6100
1.251.947
22:15
Albemarle
68,8600
0,83%
0,57
70,4200
68,5300
2.745.572
22:15
Alexandria Reit
153,4400
-0,39%
-0,60
155,2200
153,4100
963.606
22:15
Alexion Pharm
106,3200
0,62%
0,65
106,9600
104,0700
2.595.934
22:30
Align Technology
186,5400
3,43%
6,18
188,1570
179,5000
2.796.210
22:30
Allegion
101,5700
-0,55%
-0,56
102,7000
101,3400
608.223
22:15
Allergan
166,4700
0,45%
0,74
167,2900
165,4200
7.806.239
22:15
Alliance Data Sy
130,1900
-0,41%
-0,53
133,3300
130,1075
922.306
22:15
Alliant Energy
53,1800
0,13%
0,07
53,4500
52,6000
2.330.113
22:30
Allstate
107,9200
-0,41%
-0,44
109,0200
107,3300
2.099.888
22:15
Alphab Rg-c-nv
1.229,9300
-0,71%
-8,78
1.243,3200
1.223,0800
2.333.634
22:30
Alphabet-a
1.229,8400
-0,72%
-8,91
1.242,8000
1.223,5800
1.923.348
22:30
Altria Group
40,8100
1,72%
0,69
41,3200
39,9500
31.271.662
22:15
Am Electric
93,1800
0,00%
0,00
93,5550
92,8400
3.166.365
22:15
Amazon.com
1.794,1600
-1,50%
-27,34
1.830,6300
1.780,9200
5.520.536
22:30
Amcor
9,6600
-1,33%
-0,13
9,7650
9,6200
14.366.655
22:15
Amer Tower Reit
225,5600
-0,67%
-1,51
228,4800
224,7300
2.794.971
22:15
Amer Wtr Works
122,8300
0,37%
0,45
123,6100
121,6500
1.925.637
22:15
Ameren
79,0400
0,48%
0,38
79,3100
78,4600
2.442.160
22:15
American Airline
27,9900
-1,10%
-0,31
28,4350
27,9600
6.971.952
22:30
American Express
116,8000
-0,84%
-0,99
118,2400
116,3700
5.323.716
22:15
American Intl Gr
57,4500
-0,76%
-0,44
58,3500
57,2850
6.574.218
22:15
Ameriprise Fincl
145,7800
-1,03%
-1,51
148,6000
145,3100
1.561.818
22:15
Amerisourceberge
85,1200
0,58%
0,49
86,4600
84,7600
2.186.014
22:15
Ametek
89,8800
-0,37%
-0,33
91,1500
89,1600
2.187.284
22:15
Amgen
196,9400
0,66%
1,29
199,3200
195,7500
6.903.614
22:30
Amphenol Rg-a
93,8200
-0,45%
-0,42
94,8500
93,6400
1.564.678
22:15
Analog Devices
115,3300
-0,47%
-0,55
116,6200
114,6200
3.281.699
22:30
Ansys
216,5700
-1,13%
-2,48
220,4600
215,3000
594.153
22:30
Anthem
252,0900
-1,32%
-3,36
256,1400
251,5500
2.190.730
22:15
Aon
193,0000
-0,63%
-1,22
195,0000
191,8300
1.767.054
22:15
Apache
25,8000
0,16%
0,04
26,0700
25,5400
6.123.255
22:15
Apple
217,7300
-1,46%
-3,23
222,5600
217,4730
57.950.817
22:30
weiter