Kurszeit
19:42:28 | 52 W. Hoch
4.818,62 | Datum
24.05.2022 | Eröffnung
3.930 |
Tageshoch
3.942,94 | 52 W. Tief
3.810,32 | Jahrestief
3.810,32 | Vortag
3.973,75 |
Tagestief
3.875,13 | Jahreshoch
4.818,62 | ||
Realtime Chart |
![]() |
![]() |
![]() |
![]() |
![]() |
S&P 500 Aktie - Kennzahlen
30 Tage | 90 Tage | 250 Tage | |
---|---|---|---|
Performance | -7,50 % | -7,69 % | -11,31 % |
Hoch | 4.308,45 | 4.637,30 | 4.818,62 |
Tief | 3.858,87 | 3.858,87 | 3.858,87 |
Volatilität | 33,47 | 26,48 | 17,74 |
S&P 500
Name / ISIN | Letzter / Vortag | Hoch / Tief | +/- / % | Zeit / Datum | ||||
---|---|---|---|---|---|---|---|---|
3MUS88579Y1010 |
143,03 144,31 |
144,58 141,03 |
-1,28 -0,89 |
19:34:55 ![]() 24.05.2022 |
||||
A.O. SmithUS8318652091 |
57,59 58,42 |
58,56 57,04 |
-0,83 -1,42 |
19:34:14 ![]() 24.05.2022 |
||||
Abbott LaboratoriesUS0028241000 |
111,99 115,03 |
113,98 111,83 |
-3,04 -2,64 |
19:35:14 ![]() 24.05.2022 |
||||
AbbVieUS00287Y1091 |
147,53 148,02 |
151,35 146,61 |
-0,48 -0,33 |
19:35:08 ![]() 24.05.2022 |
||||
ABIOMEDUS0036541003 |
246,23 249,22 |
247,79 242,89 |
-2,99 -1,20 |
19:35:12 ![]() 24.05.2022 |
||||
AccentureIE00B4BNMY34 |
276,75 283,61 |
281,55 273,05 |
-6,86 -2,42 |
19:35:10 ![]() 24.05.2022 |
||||
Activision BlizzardUS00507V1098 |
76,84 77,20 |
77,33 76,40 |
-0,36 -0,47 |
19:35:18 ![]() 24.05.2022 |
||||
AdobeUS00724F1012 |
396,46 406,76 |
403,77 391,04 |
-10,31 -2,53 |
19:34:22 ![]() 24.05.2022 |
||||
Advance Auto PartsUS00751Y1064 |
179,41 183,13 |
182,73 173,08 |
-3,72 -2,03 |
19:35:06 ![]() 24.05.2022 |
||||
AESUS00130H1059 |
20,84 21,14 |
21,03 20,46 |
-0,31 -1,44 |
19:35:11 ![]() 24.05.2022 |
||||
AflacUS0010551028 |
56,28 56,60 |
56,71 55,62 |
-0,32 -0,56 |
19:35:10 ![]() 24.05.2022 |
||||
Agilent TechnologiesUS00846U1016 |
123,93 126,19 |
126,00 123,81 |
-2,26 -1,79 |
19:35:03 ![]() 24.05.2022 |
||||
Air Products and ChemicalsUS0091581068 |
235,09 238,07 |
238,47 233,49 |
-2,99 -1,25 |
19:35:08 ![]() 24.05.2022 |
||||
AkamaiUS00971T1016 |
98,45 98,88 |
98,98 97,22 |
-0,43 -0,43 |
19:34:42 ![]() 24.05.2022 |
||||
Alaska Air GroupUS0116591092 |
43,86 46,52 |
45,69 43,80 |
-2,66 -5,72 |
19:35:09 ![]() 24.05.2022 |
||||
AlbemarleUS0126531013 |
244,62 243,16 |
249,76 237,50 |
1,46 0,60 |
19:34:48 ![]() 24.05.2022 |
||||
Alexandria Real Estate EquitiesUS0152711091 |
157,58 160,92 |
160,93 157,47 |
-3,35 -2,08 |
19:34:59 ![]() 24.05.2022 |
||||
Align TechnologyUS0162551016 |
270,51 278,71 |
273,84 265,36 |
-8,20 -2,94 |
19:34:18 ![]() 24.05.2022 |
||||
AllegionIE00BFRT3W74 |
106,17 108,69 |
108,65 105,06 |
-2,52 -2,32 |
19:35:06 ![]() 24.05.2022 |
||||
Alliant EnergyUS0188021085 |
60,13 59,00 |
60,22 59,02 |
1,13 1,91 |
19:34:57 ![]() 24.05.2022 |
||||
AllstateUS0200021014 |
126,43 125,66 |
127,75 124,96 |
0,77 0,61 |
19:35:06 ![]() 24.05.2022 |
||||
Alphabet AUS02079K3059 |
2.093,95 2.229,76 |
2.107,51 2.037,69 |
-135,81 -6,09 |
19:35:04 ![]() 24.05.2022 |
||||
Alphabet CUS02079K1079 |
2.093,47 2.233,33 |
2.127,55 2.044,16 |
-139,86 -6,26 |
19:35:18 ![]() 24.05.2022 |
||||
AltriaUS02209S1033 |
52,46 52,10 |
52,54 52,02 |
0,36 0,68 |
19:35:09 ![]() 24.05.2022 |
||||
AmazonUS0231351067 |
2.060,93 2.151,14 |
2.107,66 2.025,88 |
-90,21 -4,19 |
19:35:13 ![]() 24.05.2022 |
||||
AmcorJE00BJ1F3079 |
12,79 13,06 |
12,96 12,69 |
-0,27 -2,07 |
19:35:15 ![]() 24.05.2022 |
||||
AMDUS0079031078 |
91,18 95,07 |
93,42 89,62 |
-3,89 -4,09 |
19:35:19 ![]() 24.05.2022 |
||||
AmerenUS0236081024 |
94,25 93,24 |
94,47 92,96 |
1,01 1,08 |
19:34:38 ![]() 24.05.2022 |
||||
American AirlinesUS02376R1023 |
15,44 16,75 |
16,53 15,43 |
-1,31 -7,84 |
19:35:19 ![]() 24.05.2022 |
||||
American Electric PowerUS0255371017 |
101,30 100,27 |
101,45 99,91 |
1,03 1,03 |
19:35:03 ![]() 24.05.2022 |
||||
American ExpressUS0258161092 |
153,94 159,16 |
158,01 152,92 |
-5,22 -3,28 |
19:35:04 ![]() 24.05.2022 |
||||
American International GroupUS0268747849 |
55,22 56,86 |
56,81 54,70 |
-1,64 -2,88 |
19:35:15 ![]() 24.05.2022 |
||||
American TowerUS03027X1000 |
254,95 249,33 |
255,24 248,70 |
5,62 2,25 |
19:34:40 ![]() 24.05.2022 |
||||
American Water WorksUS0304201033 |
145,38 148,37 |
149,10 144,16 |
-2,99 -2,01 |
19:34:38 ![]() 24.05.2022 |
||||
Ameriprise FinancialUS03076C1062 |
256,30 263,16 |
261,43 253,17 |
-6,86 -2,60 |
19:34:29 ![]() 24.05.2022 |
||||
AmerisourceBergenUS03073E1055 |
151,45 152,73 |
153,60 150,11 |
-1,28 -0,84 |
19:34:37 ![]() 24.05.2022 |
||||
AmetekUS0311001004 |
116,82 119,26 |
118,89 116,43 |
-2,44 -2,05 |
19:34:51 ![]() 24.05.2022 |
||||
AmgenUS0311621009 |
249,72 249,04 |
252,40 248,33 |
0,68 0,27 |
19:35:09 ![]() 24.05.2022 |
||||
AmphenolUS0320951017 |
68,05 69,41 |
69,39 67,76 |
-1,36 -1,95 |
19:34:37 ![]() 24.05.2022 |
||||
Analog DevicesUS0326541051 |
160,38 161,55 |
161,89 158,85 |
-1,18 -0,73 |
19:35:05 ![]() 24.05.2022 |
||||
ANSYSUS03662Q1058 |
247,66 254,43 |
252,14 246,03 |
-6,77 -2,66 |
19:31:18 ![]() 24.05.2022 |
||||
AnthemUS0367521038 |
496,24 494,63 |
499,07 492,00 |
1,62 0,33 |
19:34:51 ![]() 24.05.2022 |
||||
AonIE00BLP1HW54 |
265,30 266,37 |
267,66 262,88 |
-1,08 -0,40 |
19:35:00 ![]() 24.05.2022 |
||||
APA Corporation Registered ShsUS03743Q1085 |
43,28 44,15 |
44,45 43,07 |
-0,88 -1,98 |
19:35:03 ![]() 24.05.2022 |
||||
AppleUS0378331005 |
138,47 143,11 |
141,97 137,33 |
-4,65 -3,25 |
19:35:18 ![]() 24.05.2022 |
||||
Applied MaterialsUS0382221051 |
106,31 109,93 |
108,73 105,96 |
-3,62 -3,29 |
19:35:18 ![]() 24.05.2022 |
||||
AptivJE00B783TY65 |
91,37 93,99 |
93,50 90,98 |
-2,62 -2,79 |
19:35:11 ![]() 24.05.2022 |
||||
Archer Daniels MidlandUS0394831020 |
86,31 86,65 |
87,54 85,71 |
-0,34 -0,39 |
19:34:23 ![]() 24.05.2022 |
||||
Arista NetworksUS0404131064 |
98,68 102,35 |
101,16 97,22 |
-3,68 -3,59 |
19:35:14 ![]() 24.05.2022 |
||||
Arthur J. GallagherUS3635761097 |
156,02 158,37 |
158,20 154,90 |
-2,35 -1,48 |
19:34:17 ![]() 24.05.2022 |
||||
Realtime-Kursliste |
Forumsbeiträge zu S&P 500
S&P 500 Aktienkurse Top / Flop
O Reilly Auto | 601,99 | 3,95% | ||
Autozone | 1.861,68 | 3,08% | ||
Amer Tower REIT | 255,53 | 2,49% | ||
McDonald's | 243,80 | 2,42% | ||
SBA Cmmns REIT-A | 341,96 | 2,35% | ||
Caesr Entmt | 43,61 | -9,62% | ||
Penn Natl Gaming | 28,16 | -9,69% | ||
Carnival | 11,66 | -10,99% | ||
Norw Crs Line | 13,36 | -11,29% | ||
Dexcom | 284,67 | -12,12% |
Marktkapitalisierung aller Aktien im
Historische Werte S&P 500
Datum | Eröffnung | Schluss |
---|---|---|
19.05.2022 | 3.899,00 | 3.900,79 |
20.05.2022 | 3.927,76 | 3.901,36 |
mehr |