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 |
178,81 176,97 |
176,80 179,07 |
1,84 1,04 |
19:07:54 03.03.2021 |
4,67 2,74 |
10,33 6,27 |
25,10 16,73 |
|
||
|
AO Smith US8318652091 |
62,86 60,83 |
60,80 62,92 |
2,03 3,34 |
19:07:52 03.03.2021 |
4,18 7,59 |
9,90 20,07 |
19,77 50,10 |
|
||
|
Abbott Laboratories US0028241000 |
119,57 122,58 |
119,50 121,89 |
-3,01 -2,46 |
19:07:55 03.03.2021 |
11,36 10,48 |
13,23 12,42 |
42,71 55,42 |
|
||
|
AbbVie US00287Y1091 |
106,37 107,83 |
105,46 107,13 |
-1,46 -1,35 |
19:07:53 03.03.2021 |
3,60 3,46 |
15,38 16,67 |
22,17 25,94 |
|
||
|
Accenture IE00B4BNMY34 |
255,54 259,01 |
255,51 260,00 |
-3,47 -1,34 |
19:07:49 03.03.2021 |
-1,15 -0,46 |
11,19 4,66 |
71,04 39,44 |
|
||
|
Activision Blizzard US00507V1098 |
93,95 96,75 |
93,68 96,53 |
-2,80 -2,89 |
19:07:53 03.03.2021 |
15,68 19,62 |
12,28 14,74 |
37,48 64,48 |
|
||
|
Adobe US00724F1012 |
450,50 466,59 |
450,26 464,68 |
-16,09 -3,45 |
19:07:54 03.03.2021 |
-19,48 -4,07 |
-68,28 -12,93 |
114,55 33,19 |
|
||
|
Advance Auto Parts US00751Y1064 |
167,53 164,95 |
164,16 167,43 |
2,58 1,56 |
19:07:50 03.03.2021 |
7,34 4,81 |
3,47 2,22 |
27,05 20,36 |
|
||
|
AES US00130H1059 |
26,63 26,85 |
26,35 26,92 |
-0,23 -0,84 |
19:07:47 03.03.2021 |
5,93 28,81 |
8,61 48,06 |
9,78 58,46 |
|
||
|
Aflac US0010551028 |
49,37 48,63 |
48,65 49,40 |
0,74 1,52 |
19:07:53 03.03.2021 |
3,10 6,94 |
11,10 30,23 |
4,95 11,55 |
|
||
|
Agilent Technologies US00846U1016 |
120,57 123,69 |
119,61 122,71 |
-3,12 -2,52 |
19:07:46 03.03.2021 |
6,43 5,57 |
20,74 20,50 |
44,94 58,39 |
|
||
|
Air Products and Chemicals US0091581068 |
263,87 266,01 |
261,74 265,67 |
-2,14 -0,80 |
19:07:53 03.03.2021 |
-27,69 -9,77 |
-47,16 -15,57 |
36,03 16,40 |
|
||
|
Akamai US00971T1016 |
93,27 95,86 |
93,23 95,83 |
-2,59 -2,70 |
19:07:55 03.03.2021 |
-9,71 -9,32 |
-24,53 -20,61 |
7,99 9,24 |
|
||
|
Alaska Air Group US0116591092 |
66,59 65,53 |
65,18 66,75 |
1,06 1,62 |
19:07:55 03.03.2021 |
14,07 27,58 |
25,92 66,19 |
14,78 29,38 |
|
||
|
Albemarle US0126531013 |
152,68 153,90 |
151,18 154,69 |
-1,22 -0,79 |
19:07:51 03.03.2021 |
21,29 15,65 |
59,94 61,54 |
75,56 92,39 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
160,68 160,97 |
159,52 161,66 |
-0,29 -0,18 |
19:07:08 03.03.2021 |
-8,51 -5,07 |
-7,02 -4,22 |
7,42 4,88 |
|
||
|
Alexion Pharmaceuticals US0153511094 |
148,66 150,37 |
148,63 150,50 |
-1,72 -1,14 |
19:07:55 03.03.2021 |
30,60 25,05 |
40,07 35,56 |
58,72 62,45 |
|
||
|
Align Technology US0162551016 |
542,82 563,21 |
535,03 560,00 |
-20,39 -3,62 |
19:07:45 03.03.2021 |
67,01 13,40 |
261,68 85,68 |
348,76 159,73 |
|
||
|
Allegion IE00BFRT3W74 |
111,95 112,96 |
111,48 113,14 |
-1,01 -0,89 |
19:07:31 03.03.2021 |
-6,13 -5,33 |
6,81 6,67 |
-5,95 -5,18 |
|
||
|
Alliant Energy US0188021085 |
46,50 47,11 |
46,06 47,13 |
-0,62 -1,31 |
19:07:52 03.03.2021 |
-7,21 -13,51 |
-7,32 -13,69 |
-5,96 -11,44 |
|
||
|
Allstate US0200021014 |
112,21 110,48 |
109,52 112,25 |
1,73 1,57 |
19:07:42 03.03.2021 |
2,45 2,35 |
13,68 14,71 |
1,46 1,39 |
|
||
|
Alphabet A (ex Google US02079K3059 |
2.024,37 2.064,48 |
2.024,23 2.075,99 |
-40,11 -1,94 |
19:07:56 03.03.2021 |
226,55 12,62 |
366,83 22,16 |
682,66 50,97 |
|
||
|
Alphabet C (ex Google US02079K1079 |
2.039,08 2.075,84 |
2.039,08 2.088,52 |
-36,76 -1,77 |
19:07:55 03.03.2021 |
238,76 13,28 |
376,15 22,65 |
697,53 52,08 |
|
||
|
Altria US02209S1033 |
45,41 44,66 |
44,62 45,64 |
0,75 1,68 |
19:07:52 03.03.2021 |
3,07 7,58 |
0,44 1,02 |
3,27 8,12 |
|
||
|
Amazon US0231351067 |
3.033,85 3.094,53 |
3.030,78 3.107,78 |
-60,68 -1,96 |
19:07:56 03.03.2021 |
-127,15 -3,95 |
-406,19 -11,61 |
1.209,18 64,19 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
82,06 84,13 |
81,86 84,38 |
-2,08 -2,47 |
19:07:56 03.03.2021 |
-8,12 -8,77 |
-7,67 -8,32 |
39,03 85,82 |
|
||
|
Ameren US0236081024 |
70,70 71,98 |
70,43 71,58 |
-1,28 -1,78 |
19:07:39 03.03.2021 |
-8,32 -10,60 |
-8,34 -10,62 |
-8,76 -11,10 |
|
||
|
American Airlines US02376R1023 |
22,41 21,44 |
21,73 22,47 |
0,97 4,50 |
19:07:55 03.03.2021 |
6,67 46,74 |
7,84 59,85 |
1,89 9,92 |
|
||
|
American Electric Power US0255371017 |
75,39 76,45 |
74,96 76,25 |
-1,06 -1,39 |
19:07:46 03.03.2021 |
-10,36 -12,16 |
-5,62 -6,49 |
-29,83 -31,46 |
|
||
|
American Express US0258161092 |
143,37 139,27 |
140,00 144,25 |
4,10 2,94 |
19:07:51 03.03.2021 |
15,28 12,75 |
32,64 31,85 |
25,11 22,83 |
|
||
|
American International Group (AIG) US0268747849 |
47,63 45,93 |
46,05 47,67 |
1,70 3,70 |
19:07:50 03.03.2021 |
4,57 11,63 |
14,73 50,53 |
1,74 4,13 |
|
||
|
American Tower US03027X1000 |
204,28 208,68 |
203,99 209,03 |
-4,40 -2,11 |
19:07:39 03.03.2021 |
-19,14 -8,12 |
-31,62 -12,75 |
-10,39 -4,58 |
|
||
|
American Water Works US0304201033 |
133,00 139,76 |
132,63 139,45 |
-6,76 -4,84 |
19:07:56 03.03.2021 |
-12,57 -8,15 |
1,55 1,11 |
17,89 14,46 |
|
||
|
Ameriprise Financial US03076C1062 |
226,27 225,70 |
225,22 228,06 |
0,57 0,25 |
19:07:52 03.03.2021 |
31,40 16,52 |
64,18 40,81 |
80,28 56,87 |
|
||
|
AmerisourceBergen US03073E1055 |
104,20 104,29 |
103,32 104,76 |
-0,09 -0,09 |
19:07:31 03.03.2021 |
-0,77 -0,75 |
7,02 7,44 |
17,04 20,22 |
|
||
|
Ametek US0311001004 |
123,49 122,25 |
121,81 123,76 |
1,24 1,01 |
19:07:48 03.03.2021 |
0,66 0,56 |
15,81 15,50 |
31,90 37,14 |
|
||
|
Amgen US0311621009 |
222,93 225,69 |
221,31 224,99 |
-2,76 -1,22 |
19:07:49 03.03.2021 |
-0,16 -0,07 |
-25,94 -10,34 |
25,19 12,61 |
|
||
|
Amphenol US0320951017 |
127,41 128,96 |
127,11 128,67 |
-1,56 -1,21 |
19:07:50 03.03.2021 |
-6,19 -4,70 |
14,89 13,46 |
33,82 36,89 |
|
||
|
Analog Devices US0326541051 |
153,00 154,29 |
152,03 155,00 |
-1,29 -0,84 |
19:07:53 03.03.2021 |
15,09 10,72 |
37,06 31,21 |
46,77 42,89 |
|
||
|
ANSYS US03662Q1058 |
322,85 336,33 |
322,56 333,79 |
-13,48 -4,01 |
19:07:50 03.03.2021 |
0,14 0,04 |
-2,90 -0,84 |
98,80 40,79 |
|
||
|
Anthem US0367521038 |
316,48 311,91 |
309,27 316,30 |
4,57 1,47 |
19:07:38 03.03.2021 |
-10,70 -3,41 |
30,28 11,09 |
46,62 18,16 |
|
||
|
Apple US0378331005 |
123,50 125,12 |
123,11 125,71 |
-1,62 -1,29 |
19:07:56 03.03.2021 |
-1,46 -1,19 |
-12,92 -9,63 |
52,92 77,44 |
|
||
|
Applied Materials US0382221051 |
117,36 117,50 |
116,72 119,78 |
-0,14 -0,12 |
19:07:56 03.03.2021 |
33,92 40,25 |
56,30 90,97 |
60,07 103,36 |
|
||
|
Aptiv (ex Delphi Automotive JE00B783TY65 |
159,13 153,93 |
154,72 159,79 |
5,20 3,38 |
19:07:51 03.03.2021 |
27,71 22,67 |
62,88 72,23 |
71,95 92,26 |
|
||
|
Arthur J Gallagher & US3635761097 |
123,73 121,76 |
121,40 123,99 |
1,97 1,62 |
19:07:51 03.03.2021 |
2,89 2,48 |
13,94 13,19 |
22,21 22,80 |
|
||
|
S&P Global US78409V1044 |
328,40 333,39 |
326,65 331,66 |
-5,00 -1,50 |
19:07:43 03.03.2021 |
-5,03 -1,50 |
-39,17 -10,63 |
63,66 23,96 |
|
