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 |
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 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 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 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 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 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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
||
|
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 |
|
