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

Kurs von S&P 500

Datum des Kurses:   06/12/2018

2.695,95
-0,15% -4,11

Ansehen: Papier vom S&P 500

Liste der Unternehmen

NamePreisVariation %VariationMaximumMinimumVolumenDatum/Uhrzeit
3m
198,2400
-2,19%
-4,44
204,3700
197,0100
2.254.486
07/12/18 22:15
A.j.gallagher
74,5200
-0,72%
-0,54
75,9300
74,2000
955.197
07/12/18 22:15
Abbott Laborator
69,9500
-2,22%
-1,59
71,8300
69,1900
7.945.533
07/12/18 22:15
Abbvie
86,9600
-3,73%
-3,37
90,0000
86,3700
6.737.665
07/12/18 22:15
Accenture-a
157,4500
-1,13%
-1,80
160,7800
156,2400
3.090.006
07/12/18 22:15
Activision Blizz
47,2300
-1,91%
-0,92
48,7699
47,2000
18.277.425
07/12/18 02:00
Acuity Brands
117,9000
-2,11%
-2,54
123,7200
117,0000
395.536
07/12/18 22:15
Adobe
238,0000
-5,04%
-12,63
249,2600
237,6500
3.971.074
07/12/18 02:00
Advance Auto Par
167,5900
-4,65%
-8,17
177,2601
167,3800
761.799
07/12/18 22:15
Advanced Micro D
19,4600
-8,64%
-1,84
21,3799
19,1700
105.764.534
07/12/18 02:00
Aes
15,5300
0,52%
0,08
15,6300
15,4100
3.844.517
07/12/18 22:15
Aetna
212,7000
0,33%
0,70
213,3600
211,7900
11.862.705
28/11/18 22:15
Affiliated Manag
103,0400
-3,30%
-3,52
108,1500
101,6800
1.061.368
07/12/18 22:15
Aflac
43,2500
-0,69%
-0,30
44,0300
43,0850
3.814.787
07/12/18 22:15
Agilent Tech
70,2500
-2,31%
-1,66
72,0900
69,6500
2.184.502
07/12/18 22:15
Air Prod&chemica
157,1600
-2,61%
-4,21
164,1800
156,7400
1.169.430
07/12/18 22:15
Akamai Technolog
66,6500
-3,43%
-2,37
69,1800
66,1600
2.093.627
07/12/18 02:00
Alaska Air Group
64,9400
-6,71%
-4,67
69,2195
64,4300
2.372.478
07/12/18 22:15
Albemarle
88,6500
-2,79%
-2,54
92,2300
88,0800
1.523.483
07/12/18 22:15
Alexandria Reit
126,1700
-0,72%
-0,91
127,4200
125,1900
816.870
07/12/18 22:15
Alexion Pharm
115,6000
-4,49%
-5,44
120,9800
114,4000
1.229.654
07/12/18 02:00
Align Technology
210,2800
-4,13%
-9,06
220,4000
208,8700
1.000.228
07/12/18 02:00
Allegion
88,6700
-1,19%
-1,07
90,4300
88,0000
547.023
07/12/18 22:15
Allergan
152,4200
-1,99%
-3,10
157,2000
151,0871
1.645.076
07/12/18 22:15
Alliance Data Sy
180,4400
-3,58%
-6,70
188,3500
178,9100
654.604
07/12/18 22:15
Alliant Energy
45,8400
0,26%
0,12
46,0400
45,2900
1.323.382
07/12/18 22:15
Allstate
83,8100
-1,50%
-1,28
86,0400
83,3300
2.521.692
07/12/18 22:15
Alphab Non Vtg-c
1.036,5800
-3,01%
-32,15
1.075,2600
1.028,5000
2.101.206
07/12/18 02:00
Alphabet-a
1.046,5800
-2,92%
-31,50
1.085,0300
1.039,3700
2.134.111
07/12/18 02:00
Altaba
63,0100
-1,33%
-0,85
64,6500
62,4700
6.677.336
07/12/18 02:00
Altria Group
54,1800
-0,40%
-0,22
56,1400
53,9200
12.371.713
07/12/18 22:15
Am Electric
79,3200
0,71%
0,56
79,7700
77,9900
2.495.233
07/12/18 22:15
Amazon.com
1.629,1300
-4,12%
-70,06
1.718,9262
1.625,4600
7.576.132
07/12/18 02:00
Amer Wtr Works
97,8000
0,49%
0,48
98,1800
96,2900
1.141.678
07/12/18 22:15
Ameren
70,4200
0,37%
0,26
70,6700
69,5001
1.106.934
07/12/18 22:15
American Airline
33,5700
-9,12%
-3,37
36,6000
33,3800
14.380.116
07/12/18 02:00
American Express
106,6800
-1,45%
-1,57
109,6200
105,7600
4.419.413
07/12/18 22:15
American Intl Gr
37,9000
-3,83%
-1,51
40,0200
37,8300
9.247.904
07/12/18 22:15
American Tower R
166,4300
-0,72%
-1,20
168,5800
165,8400
3.357.428
07/12/18 22:15
Ameriprise Fincl
115,8200
-2,94%
-3,51
122,0400
115,4300
1.127.926
07/12/18 22:15
Amerisourceberge
84,3200
-1,93%
-1,66
86,2600
84,0000
934.709
07/12/18 22:15
Ametek
70,8500
-0,90%
-0,64
72,7700
70,6800
1.619.288
07/12/18 22:15
Amgen
191,4400
-3,80%
-7,57
198,3959
191,0500
3.152.401
07/12/18 02:00
Amphenol Rg-a
83,5800
-0,41%
-0,34
84,5900
82,9600
2.947.713
07/12/18 22:15
Anadarko Petrole
52,0600
0,91%
0,47
54,7000
51,9500
5.298.083
07/12/18 22:15
Analog Devices
86,4200
-3,47%
-3,11
89,9800
86,1900
2.961.144
07/12/18 02:00
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
152,3700
-3,68%
-5,82
161,8700
151,1700
622.642
07/12/18 02:00
Anthem
280,5300
-2,39%
-6,88
288,3200
278,8100
1.675.489
07/12/18 22:15
Aon
158,7300
-1,14%
-1,83
162,0300
158,2100
770.062
07/12/18 22:15
weiter