Kursdaten 
Chart
Nachrichten
Listen
Info
zugeh. Derivate
Aktion
Enthaltene Werte im S&P 500
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
213,51 213,51 |
212,80 215,79 |
-2,82 -1,30 |
22:15:04 24.09.2018 |
19,75 10,10 |
-18,87 -8,06 |
4,83 2,30 |
|
||
|
AO Smith US8318652091 |
58,12 58,12 |
58,08 59,50 |
-1,60 -2,68 |
22:15:04 24.09.2018 |
0,42 0,70 |
-5,17 -7,88 |
1,48 2,51 |
|
||
|
Abbott Laboratories US0028241000 |
71,44 71,44 |
70,61 71,68 |
2,39 3,46 |
22:15:04 24.09.2018 |
7,04 11,40 |
6,37 10,21 |
17,36 33,75 |
|
||
|
AbbVie US00287Y1091 |
93,42 93,42 |
91,95 93,97 |
1,16 1,26 |
22:15:04 24.09.2018 |
-2,87 -3,00 |
-19,77 -17,58 |
5,27 6,03 |
|
||
|
Accenture IE00B4BNMY34 |
172,63 172,63 |
172,33 173,23 |
-1,56 -0,90 |
22:15:04 24.09.2018 |
14,10 8,81 |
12,10 7,47 |
37,47 27,42 |
|
||
|
Activision Blizzard US00507V1098 |
80,60 80,29 |
79,36 80,68 |
0,31 0,39 |
02:00:00 25.09.2018 |
4,67 6,15 |
10,89 15,61 |
16,75 26,21 |
|
||
|
Adobe US00724F1012 |
264,09 260,88 |
257,07 264,46 |
3,21 1,23 |
02:00:00 25.09.2018 |
22,71 9,32 |
45,82 20,78 |
117,84 79,35 |
|
||
|
Advance Auto Parts US00751Y1064 |
167,65 167,65 |
167,05 168,43 |
-0,79 -0,47 |
22:15:04 24.09.2018 |
30,05 21,54 |
54,31 47,13 |
75,87 80,99 |
|
||
|
AES US00130H1059 |
13,76 13,76 |
13,74 14,01 |
-0,20 -1,43 |
22:15:04 24.09.2018 |
0,92 7,14 |
3,01 27,87 |
2,68 24,08 |
|
||
|
Aetna US00817Y1082 |
203,40 203,40 |
202,73 204,63 |
-0,87 -0,43 |
22:15:04 24.09.2018 |
16,05 8,49 |
35,19 20,70 |
51,81 33,78 |
|
||
|
Affiliated Managers Group US0082521081 |
144,00 144,00 |
143,93 147,60 |
-3,63 -2,46 |
22:15:04 24.09.2018 |
-7,42 -4,84 |
-46,25 -24,06 |
-38,17 -20,72 |
|
||
|
Aflac US0010551028 |
47,70 47,70 |
47,69 48,14 |
-0,34 -0,71 |
22:15:04 24.09.2018 |
3,46 7,79 |
2,52 5,55 |
6,08 14,53 |
|
||
|
Agilent Technologies US00846U1016 |
69,95 69,95 |
69,71 70,68 |
-0,77 -1,09 |
22:15:04 24.09.2018 |
8,09 12,83 |
1,73 2,49 |
5,21 7,90 |
|
||
|
Air Products and Chemicals US0091581068 |
169,85 169,85 |
169,22 170,52 |
-0,76 -0,45 |
22:15:04 24.09.2018 |
13,95 8,92 |
4,18 2,51 |
19,37 12,82 |
|
||
|
Akamai US00971T1016 |
72,87 73,50 |
72,29 73,41 |
-0,63 -0,86 |
02:00:00 25.09.2018 |
-6,15 -7,66 |
2,52 3,52 |
25,84 53,47 |
|
||
|
Alaska Air Group US0116591092 |
67,29 67,29 |
66,75 69,50 |
-2,79 -3,98 |
22:15:04 24.09.2018 |
5,70 8,90 |
5,54 8,63 |
-3,16 -4,33 |
|
||
|
Albemarle US0126531013 |
104,94 104,94 |
104,47 106,10 |
-0,48 -0,46 |
22:15:04 24.09.2018 |
14,63 15,91 |
9,13 9,37 |
-28,29 -20,97 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
124,35 124,35 |
123,67 127,04 |
-2,45 -1,93 |
22:15:04 24.09.2018 |
-0,17 -0,13 |
0,88 0,70 |
6,90 5,78 |
|
||
|
Alexion Pharmaceuticals US0153511094 |
128,51 121,99 |
125,63 130,47 |
6,52 5,34 |
02:00:00 25.09.2018 |
-2,96 -2,32 |
10,38 9,09 |
-18,21 -12,75 |
|
||
|
Align Technology US0162551016 |
388,96 380,84 |
377,68 391,92 |
8,12 2,13 |
02:00:00 25.09.2018 |
26,57 7,52 |
119,71 46,02 |
191,84 102,04 |
|
||
|
Allegion IE00BFRT3W74 |
89,39 89,39 |
89,05 90,12 |
-0,68 -0,75 |
22:15:04 24.09.2018 |
13,03 16,73 |
4,97 5,78 |
7,44 8,91 |
|
||
|
Allergan IE00BY9D5467 |
187,98 187,98 |
187,74 192,17 |
-3,33 -1,74 |
22:15:04 24.09.2018 |
20,02 11,61 |
28,81 17,60 |
-10,15 -5,01 |
|
||
|
Alliance Data Systems US0185811082 |
244,82 244,82 |
244,59 248,74 |
-3,87 -1,56 |
22:15:04 24.09.2018 |
11,22 4,74 |
21,02 9,27 |
31,99 14,82 |
|
||
|
Alliant Energy US0188021085 |
42,92 42,92 |
42,92 43,29 |
-0,31 -0,72 |
22:15:05 24.09.2018 |
2,15 5,25 |
3,46 8,72 |
1,06 2,52 |
|
||
|
Allstate US0200021014 |
100,38 100,38 |
100,20 101,85 |
-1,44 -1,41 |
22:15:04 24.09.2018 |
9,80 10,63 |
5,19 5,36 |
11,36 12,53 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
1.179,56 1.172,12 |
1.151,51 1.185,19 |
7,44 0,63 |
02:00:00 25.09.2018 |
22,28 1,91 |
138,42 13,14 |
248,31 26,32 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
1.173,37 1.166,09 |
1.146,98 1.178,00 |
7,28 0,62 |
02:00:00 25.09.2018 |
31,39 2,72 |
137,79 13,13 |
258,34 27,82 |
|
||
|
Altria US02209S1033 |
61,06 61,06 |
61,03 62,46 |
-1,49 -2,38 |
22:15:04 24.09.2018 |
5,57 9,83 |
2,26 3,77 |
0,76 1,24 |
|
||
|
Amazon US0231351067 |
1.934,36 1.915,01 |
1.865,53 1.936,74 |
19,35 1,01 |
02:00:00 25.09.2018 |
228,63 13,33 |
399,38 25,85 |
989,20 103,57 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
32,61 31,02 |
30,92 32,65 |
1,59 5,13 |
02:00:00 25.09.2018 |
15,38 97,34 |
20,27 185,79 |
17,88 134,44 |
|
||
|
Ameren US0236081024 |
63,76 63,76 |
63,72 64,49 |
-0,66 -1,02 |
22:15:04 24.09.2018 |
5,62 9,61 |
9,23 16,81 |
5,32 9,05 |
|
||
|
American Airlines US02376R1023 |
41,98 43,60 |
41,85 43,27 |
-1,62 -3,72 |
02:00:00 25.09.2018 |
0,54 1,31 |
-10,42 -19,92 |
-5,17 -10,99 |
|
||
|
American Electric Power US0255371017 |
70,64 70,64 |
70,61 71,44 |
-0,76 -1,06 |
22:15:04 24.09.2018 |
3,61 5,35 |
4,17 6,23 |
-0,37 -0,52 |
|
||
|
American Express US0258161092 |
109,85 109,85 |
109,35 110,78 |
-1,05 -0,95 |
22:15:04 24.09.2018 |
14,48 14,98 |
16,37 17,28 |
22,69 25,66 |
|
||
|
American International Group (AIG) US0268747849 |
54,65 54,65 |
54,43 54,94 |
-0,02 -0,04 |
22:15:04 24.09.2018 |
0,07 0,13 |
-1,52 -2,72 |
-6,18 -10,21 |
|
||
|
American Tower US03027X1000 |
146,38 146,38 |
145,95 148,08 |
-2,11 -1,42 |
22:15:04 24.09.2018 |
7,05 4,98 |
6,40 4,50 |
9,33 6,69 |
|
||
|
American Water Works US0304201033 |
87,82 87,82 |
87,78 88,79 |
-0,78 -0,88 |
22:15:04 24.09.2018 |
6,07 7,37 |
7,58 9,38 |
6,64 8,12 |
|
||
|
Ameriprise Financial US03076C1062 |
148,72 148,72 |
148,19 149,60 |
-1,27 -0,85 |
22:15:04 24.09.2018 |
2,97 2,03 |
-8,44 -5,35 |
7,30 5,14 |
|
||
|
AmerisourceBergen US03073E1055 |
89,57 89,57 |
88,45 90,19 |
-0,56 -0,62 |
22:15:04 24.09.2018 |
-2,15 -2,31 |
1,56 1,74 |
10,68 13,29 |
|
||
|
Ametek US0311001004 |
80,54 80,54 |
80,47 81,36 |
-0,99 -1,21 |
22:15:04 24.09.2018 |
8,89 12,26 |
3,25 4,16 |
15,27 23,10 |
|
||
|
Amgen US0311621009 |
207,21 205,10 |
204,17 207,63 |
2,11 1,03 |
02:00:00 25.09.2018 |
19,95 10,78 |
29,02 16,48 |
19,34 10,41 |
|
||
|
Amphenol US0320951017 |
94,68 94,68 |
94,04 95,12 |
-0,68 -0,71 |
22:15:04 24.09.2018 |
7,60 8,59 |
5,03 5,53 |
12,92 15,54 |
|
||
|
Anadarko Petroleum US0325111070 |
66,01 66,01 |
65,34 66,65 |
1,37 2,12 |
22:15:04 24.09.2018 |
-5,60 -8,06 |
2,36 3,84 |
15,37 31,70 |
|
||
|
Analog Devices US0326541051 |
95,00 94,56 |
93,38 95,37 |
0,44 0,47 |
02:00:00 25.09.2018 |
-3,99 -4,03 |
4,56 5,04 |
10,18 11,99 |
|
||
|
Andeavor Registered US03349M1053 |
158,87 158,87 |
155,16 159,89 |
4,14 2,68 |
22:15:04 24.09.2018 |
17,50 12,96 |
50,16 48,98 |
48,75 46,96 |
|
||
|
ANSYS US03662Q1058 |
183,37 182,48 |
180,63 183,49 |
0,89 0,49 |
02:00:00 25.09.2018 |
4,43 2,47 |
21,34 13,14 |
61,70 50,55 |
|
||
|
Arthur J Gallagher & US3635761097 |
75,15 75,15 |
75,04 75,83 |
-0,76 -1,00 |
22:15:04 24.09.2018 |
10,61 16,19 |
5,86 8,34 |
15,46 25,48 |
|
||
|
S&P Global US78409V1044 |
210,30 210,30 |
209,08 211,26 |
-1,16 -0,55 |
22:15:05 24.09.2018 |
6,43 3,11 |
19,29 9,95 |
57,35 36,82 |
|
