Welche Konzerne als Gewinner aus der Corona-Krise hervorgehen werden. In der neuen Ausgabe von €uro am Sonntag.
Schon jetzt digital lesen.
-w-

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
167,41
167,41
165,00
168,35
4,86
2,99
22:15:15
05.06.2020
7,23
4,70
-5,93
-3,55
-3,08
-1,87
3M
AO Smith
US8318652091
52,00
52,00
51,47
52,37
1,43
2,83
22:15:15
05.06.2020
9,28
22,87
3,48
7,50
6,69
15,50
AO Smith
Abbott Laboratories
US0028241000
89,86
89,86
87,32
89,96
1,61
1,82
22:15:15
05.06.2020
9,31
11,34
6,22
7,30
13,94
18,00
Abbott Laboratories
AbbVie
US00287Y1091
93,85
93,85
92,82
95,54
0,81
0,87
22:15:15
05.06.2020
-0,86
-0,94
3,69
4,23
14,14
18,42
AbbVie
Accenture
IE00B4BNMY34
208,49
208,49
204,80
209,72
5,39
2,65
22:15:15
05.06.2020
18,42
9,75
7,70
3,86
29,31
16,47
Accenture
Activision Blizzard
US00507V1098
69,43
69,43
67,40
69,54
-0,38
-0,54
02:00:00
06.06.2020
7,37
11,78
16,04
29,77
26,31
60,33
Activision Blizzard
Adobe
US00724F1012
392,90
392,90
382,00
396,17
7,10
1,84
02:00:00
06.06.2020
26,07
7,17
87,41
28,89
121,21
45,11
Adobe
Advance Auto Parts
US00751Y1064
146,10
146,10
144,85
149,16
3,90
2,74
22:15:15
05.06.2020
9,42
7,09
-10,01
-6,57
-12,29
-7,95
Advance Auto Parts
AES
US00130H1059
14,30
14,30
14,23
15,05
0,46
3,32
22:15:15
05.06.2020
-4,20
-23,56
-5,27
-27,88
-2,45
-15,24
AES
Aflac
US0010551028
40,53
40,53
40,38
41,79
1,20
3,05
22:15:15
05.06.2020
-6,34
-14,23
-14,12
-26,98
-14,79
-27,91
Aflac
Agilent Technologies
US00846U1016
90,38
90,38
90,10
93,00
-0,76
-0,83
22:15:15
05.06.2020
6,14
7,28
9,56
11,81
22,54
33,17
Agilent Technologies
Air Products and Chemicals
US0091581068
248,58
248,58
247,43
250,27
4,61
1,89
22:15:15
05.06.2020
11,26
4,75
19,54
8,54
34,81
16,29
Air Products and Chemicals
Akamai
US00971T1016
99,00
99,00
98,15
101,34
-2,84
-2,79
02:00:00
06.06.2020
8,11
8,55
16,58
19,18
27,09
35,68
Akamai
Alaska Air Group
US0116591092
42,72
42,72
41,83
48,50
0,40
0,95
22:15:15
05.06.2020
-10,39
-20,91
-27,62
-41,27
-21,56
-35,43
Alaska Air Group
Albemarle
US0126531013
84,31
84,31
80,83
84,96
4,34
5,43
22:15:15
05.06.2020
-7,33
-8,50
16,02
25,46
11,40
16,88
Albemarle
Alexandria Real Estate Equities
US0152711091
158,59
158,59
155,34
159,60
7,46
4,94
22:15:15
05.06.2020
-8,72
-5,34
-5,35
-3,34
7,59
5,16
Alexandria Real Estate Equities
Alexion Pharmaceuticals
US0153511094
115,21
115,21
112,84
116,42
1,53
1,35
02:00:00
06.06.2020
16,55
17,02
-1,68
-1,46
-3,77
-3,21
Alexion Pharmaceuticals
Align Technology
US0162551016
288,21
288,21
267,64
288,82
28,14
10,82
02:00:00
06.06.2020
33,65
14,34
-9,36
-3,37
-28,89
-9,72
Align Technology
Allegion
IE00BFRT3W74
115,35
115,35
109,84
117,40
9,26
8,73
22:15:15
05.06.2020
-19,31
-15,53
-16,75
-13,75
4,62
4,60
Allegion
Alliance Data Systems
US0185811082
60,34
60,34
58,70
62,52
5,81
10,65
22:15:15
05.06.2020
-25,52
-31,63
-49,13
-47,10
-87,56
-61,35
Alliance Data Systems
Alliant Energy
US0188021085
50,64
50,64
50,42
51,69
0,54
1,08
02:00:00
06.06.2020
-6,82
-11,79
-2,13
-4,01
3,09
6,44
Alliant Energy
Allstate
US0200021014
105,47
105,47
102,86
106,59
3,61
3,54
22:15:15
05.06.2020
-14,10
-12,31
-9,73
-8,83
2,53
2,58
Allstate
Alphabet A (ex Google
US02079K3059
1.440,02
1.440,02
1.409,00
1.446,13
25,72
1,82
02:00:00
06.06.2020
57,65
4,17
120,31
9,12
384,76
36,49
Alphabet A (ex Google
Alphabet C (ex Google
US02079K1079
1.438,39
1.438,39
1.406,15
1.445,00
26,21
1,86
02:00:00
06.06.2020
49,86
3,60
115,84
8,77
383,33
36,40
Alphabet C (ex Google
Altria
US02209S1033
41,91
41,91
41,28
42,46
1,18
2,90
22:15:15
05.06.2020
-3,72
-8,47
-9,90
-19,76
-10,21
-20,25
Altria
Amazon
US0231351067
2.483,00
2.483,00
2.437,32
2.488,45
22,40
0,91
02:00:00
06.06.2020
502,57
25,44
717,71
40,76
748,84
43,30
Amazon
AMD (Advanced Micro Devices)
US0079031078
53,10
53,10
52,08
53,56
0,47
0,89
02:00:00
06.06.2020
2,62
5,23
13,04
32,85
23,16
78,32
AMD (Advanced Micro Devices)
Ameren
US0236081024
75,58
75,58
74,20
76,92
1,59
2,15
22:15:15
05.06.2020
-10,99
-12,62
1,72
2,31
1,63
2,19
Ameren
American Airlines
US02376R1023
18,59
18,59
17,80
22,79
1,87
11,18
02:00:00
06.06.2020
-6,68
-36,05
-15,53
-56,72
-17,27
-59,31
American Airlines
American Electric Power
US0255371017
85,51
85,51
84,76
87,03
1,11
1,32
22:15:15
05.06.2020
-12,83
-12,85
-5,04
-5,48
-0,06
-0,07
American Electric Power
American Express
US0258161092
109,73
109,73
108,07
115,93
3,19
2,99
22:15:15
05.06.2020
-10,30
-8,90
-12,54
-10,63
-11,45
-9,80
American Express
American International Group (AIG)
US0268747849
36,36
36,36
36,19
38,95
1,15
3,27
22:15:15
05.06.2020
-9,29
-21,84
-17,86
-34,94
-20,58
-38,23
American International Group (AIG)
American Tower
US03027X1000
264,89
264,89
260,76
265,79
5,17
1,99
22:15:15
05.06.2020
15,73
6,25
54,03
25,32
59,38
28,55
American Tower
American Water Works
US0304201033
131,56
131,56
130,90
134,22
0,86
0,66
22:15:15
05.06.2020
-7,96
-5,67
9,86
8,05
18,53
16,28
American Water Works
Ameriprise Financial
US03076C1062
155,57
155,57
154,71
163,94
2,45
1,60
22:15:15
05.06.2020
7,02
4,86
-10,56
-6,52
4,56
3,10
Ameriprise Financial
AmerisourceBergen
US03073E1055
98,97
98,97
98,54
102,21
-0,48
-0,48
22:15:15
05.06.2020
9,11
10,08
11,13
12,60
17,28
21,02
AmerisourceBergen
Ametek
US0311001004
96,99
96,99
95,77
97,61
2,78
2,95
22:15:15
05.06.2020
4,00
4,40
-1,69
-1,75
11,34
13,55
Ametek
Amgen
US0311621009
225,67
225,67
218,25
225,92
4,79
2,17
02:00:00
06.06.2020
5,89
2,74
-12,88
-5,51
46,27
26,48
Amgen
Amphenol
US0320951017
107,00
107,00
104,16
108,33
5,43
5,35
22:15:15
05.06.2020
6,19
6,38
0,20
0,19
13,62
15,21
Amphenol
Analog Devices
US0326541051
124,59
124,59
124,10
127,38
2,21
1,81
02:00:00
06.06.2020
9,16
8,15
7,23
6,32
20,65
20,45
Analog Devices
ANSYS
US03662Q1058
289,10
289,10
281,14
289,54
6,94
2,46
02:00:00
06.06.2020
27,40
10,56
34,76
13,79
104,54
57,33
ANSYS
Anthem
US0367521038
287,89
287,89
282,12
290,39
5,80
2,06
22:15:15
05.06.2020
-7,15
-2,41
1,89
0,66
9,46
3,38
Anthem
Apache
US0374111054
16,07
16,07
14,38
16,60
3,07
23,62
22:15:15
05.06.2020
-12,60
-50,14
-6,17
-32,99
-15,81
-55,79
Apache
Apple
US0378331005
331,50
331,50
323,26
331,75
9,18
2,85
02:00:00
06.06.2020
22,38
7,39
63,38
24,21
145,48
80,98
Apple
Applied Materials
US0382221051
60,19
60,19
59,62
61,11
2,06
3,54
02:00:00
06.06.2020
-2,71
-4,48
1,72
3,07
17,39
43,02
Applied Materials
Arthur J Gallagher &
US3635761097
100,45
100,45
99,51
101,50
2,25
2,29
22:15:15
05.06.2020
-8,26
-7,78
5,37
5,80
12,08
14,07
Arthur J Gallagher &
S&P Global
US78409V1044
333,37
333,37
329,84
334,66
5,98
1,83
22:15:15
05.06.2020
37,32
12,61
64,92
24,18
118,55
55,18
S&P Global
Seite: 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10