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
169,18
170,95
169,18
172,08
-1,77
-1,04
21:48:07
21.10.2020
11,14
6,97
24,51
16,73
7,87
4,83
3M
AO Smith
US8318652091
54,84
55,13
54,23
55,38
-0,29
-0,53
21:48:12
21.10.2020
4,84
9,58
14,29
34,79
4,36
8,55
AO Smith
Abbott Laboratories
US0028241000
106,07
108,36
104,85
109,00
-2,29
-2,11
21:48:11
21.10.2020
10,42
10,50
13,66
14,23
26,88
32,47
Abbott Laboratories
AbbVie
US00287Y1091
83,09
84,25
82,57
83,88
-1,16
-1,38
21:48:11
21.10.2020
-14,56
-14,44
2,82
3,38
9,81
12,83
AbbVie
Accenture
IE00B4BNMY34
233,34
230,39
229,62
234,33
2,95
1,28
21:48:10
21.10.2020
8,11
3,65
54,96
31,39
42,97
22,97
Accenture
Activision Blizzard
US00507V1098
81,97
80,14
80,73
82,58
1,83
2,28
21:48:10
21.10.2020
1,98
2,52
13,74
20,54
26,08
47,82
Activision Blizzard
Adobe
US00724F1012
496,45
494,58
490,70
499,54
1,87
0,38
21:48:04
21.10.2020
70,40
16,28
158,71
46,12
237,30
89,37
Adobe
Advance Auto Parts
US00751Y1064
154,32
153,02
154,02
157,65
1,30
0,85
21:47:46
21.10.2020
10,13
6,99
36,13
30,40
-8,51
-5,20
Advance Auto Parts
AES
US00130H1059
20,14
20,00
19,94
20,27
0,14
0,70
21:47:22
21.10.2020
4,27
27,32
6,78
51,68
3,52
21,49
AES
Aflac
US0010551028
36,60
36,91
36,60
37,01
-0,31
-0,84
21:47:50
21.10.2020
0,99
2,73
0,73
2,00
-15,50
-29,41
Aflac
Agilent Technologies
US00846U1016
104,98
105,61
104,12
106,60
-0,63
-0,60
21:48:10
21.10.2020
12,33
13,07
27,15
34,13
32,13
43,09
Agilent Technologies
Air Products and Chemicals
US0091581068
293,44
294,49
293,25
298,00
-1,05
-0,36
21:48:11
21.10.2020
4,14
1,41
76,64
34,60
83,26
38,75
Air Products and Chemicals
Akamai
US00971T1016
109,01
109,30
107,80
110,01
-0,29
-0,27
21:47:57
21.10.2020
-1,94
-1,72
5,36
5,09
19,20
20,98
Akamai
Alaska Air Group
US0116591092
39,61
39,93
38,96
40,01
-0,32
-0,80
21:48:05
21.10.2020
2,35
6,35
9,42
31,47
-27,49
-41,13
Alaska Air Group
Albemarle
US0126531013
95,89
93,56
94,77
97,29
2,33
2,49
21:48:11
21.10.2020
4,96
5,61
31,95
51,98
26,29
39,16
Albemarle
Alexandria Real Estate Equities
US0152711091
160,19
160,02
159,64
161,26
0,17
0,11
21:47:02
21.10.2020
-4,69
-2,81
6,75
4,35
6,05
3,88
Alexandria Real Estate Equities
Alexion Pharmaceuticals
US0153511094
118,70
124,00
118,70
123,72
-5,30
-4,27
21:48:10
21.10.2020
14,89
13,63
20,65
19,96
25,72
26,14
Alexion Pharmaceuticals
Align Technology
US0162551016
336,29
334,60
328,97
338,67
1,69
0,51
21:47:16
21.10.2020
14,22
4,41
143,52
74,36
122,64
57,34
Align Technology
Allegion
IE00BFRT3W74
103,86
105,30
103,17
106,99
-1,44
-1,37
21:48:06
21.10.2020
-1,86
-1,74
7,36
7,54
1,04
1,00
Allegion
Alliant Energy
US0188021085
55,80
55,14
55,00
56,08
0,66
1,20
21:48:11
21.10.2020
4,12
8,12
2,02
3,82
1,91
3,61
Alliant Energy
Allstate
US0200021014
90,86
91,08
90,32
91,79
-0,22
-0,24
21:48:11
21.10.2020
0,91
0,99
-12,34
-11,76
-15,83
-14,60
Allstate
Alphabet A (ex Google
US02079K3059
1.591,13
1.551,08
1.567,71
1.615,14
40,05
2,58
21:48:11
21.10.2020
50,85
3,35
288,70
22,57
323,29
25,98
Alphabet A (ex Google
Alphabet C (ex Google
US02079K1079
1.598,51
1.555,93
1.571,88
1.618,01
42,58
2,74
21:48:06
21.10.2020
57,46
3,79
289,76
22,58
327,52
26,30
Alphabet C (ex Google
Altria
US02209S1033
38,54
38,70
38,44
38,74
-0,16
-0,41
21:48:11
21.10.2020
-2,01
-4,84
-1,32
-3,23
-4,80
-10,83
Altria
Amazon
US0231351067
3.189,07
3.217,01
3.160,00
3.232,71
-27,94
-0,87
21:48:10
21.10.2020
310,74
10,49
897,71
37,80
1.515,20
86,21
Amazon
AMD (Advanced Micro Devices)
US0079031078
79,46
81,56
79,30
81,90
-2,10
-2,57
21:48:13
21.10.2020
28,13
51,11
26,57
46,94
52,20
168,55
AMD (Advanced Micro Devices)
Ameren
US0236081024
82,38
82,14
81,79
83,19
0,24
0,29
21:47:32
21.10.2020
3,65
4,64
4,56
5,86
5,77
7,53
Ameren
American Airlines
US02376R1023
12,75
12,80
12,55
12,87
-0,06
-0,43
21:48:13
21.10.2020
0,55
4,62
0,89
7,69
-15,76
-55,85
American Airlines
American Electric Power
US0255371017
90,24
90,68
90,16
91,37
-0,44
-0,49
21:48:08
21.10.2020
2,61
3,55
-2,75
-3,30
-6,74
-8,13
American Electric Power
American Express
US0258161092
101,44
103,14
101,38
103,39
-1,71
-1,65
21:48:11
21.10.2020
9,73
10,22
17,52
20,05
-11,85
-10,15
American Express
American International Group (AIG)
US0268747849
31,74
30,65
30,53
31,84
1,09
3,56
21:48:00
21.10.2020
-1,83
-5,70
5,79
23,63
-23,68
-43,88
American International Group (AIG)
American Tower
US03027X1000
241,44
243,80
241,44
245,90
-2,36
-0,97
21:48:03
21.10.2020
-16,39
-6,33
-11,34
-4,46
13,63
5,95
American Tower
American Water Works
US0304201033
152,17
153,15
152,13
153,92
-0,98
-0,64
21:48:10
21.10.2020
14,50
10,27
23,96
18,18
33,31
27,21
American Water Works
Ameriprise Financial
US03076C1062
167,10
167,99
167,08
169,66
-0,89
-0,53
21:47:29
21.10.2020
16,58
10,81
59,00
53,18
27,95
19,68
Ameriprise Financial
AmerisourceBergen
US03073E1055
98,07
97,99
97,75
100,14
0,08
0,08
21:47:00
21.10.2020
-4,93
-4,72
10,33
11,58
9,88
11,02
AmerisourceBergen
Ametek
US0311001004
107,52
108,70
107,42
109,40
-1,18
-1,09
21:47:46
21.10.2020
16,90
18,18
29,54
36,78
21,50
24,34
Ametek
Amgen
US0311621009
229,00
231,10
227,59
231,11
-2,10
-0,91
21:48:12
21.10.2020
-22,74
-8,80
0,75
0,32
33,00
16,28
Amgen
Amphenol
US0320951017
114,81
114,60
114,76
119,02
0,21
0,18
21:48:13
21.10.2020
13,14
12,88
30,94
36,74
16,16
16,32
Amphenol
Analog Devices
US0326541051
124,90
123,62
123,00
125,79
1,28
1,04
21:48:12
21.10.2020
6,89
5,90
20,84
20,27
14,16
12,93
Analog Devices
ANSYS
US03662Q1058
327,74
331,96
326,90
335,97
-4,22
-1,27
21:46:47
21.10.2020
48,59
16,14
85,82
32,52
131,29
60,11
ANSYS
Anthem
US0367521038
296,76
291,19
290,50
297,20
5,57
1,91
21:46:47
21.10.2020
30,50
11,45
29,05
10,85
47,47
19,03
Anthem
Apache
US0374111054
9,11
9,61
9,09
9,48
-0,50
-5,20
21:48:04
21.10.2020
-3,92
-29,50
0,88
10,37
-13,07
-58,24
Apache
Apple
US0378331005
117,08
117,51
116,45
118,70
-0,43
-0,37
21:48:12
21.10.2020
22,69
23,56
48,32
68,35
59,92
101,38
Apple
Applied Materials
US0382221051
62,25
62,26
61,93
62,86
-0,01
-0,02
21:48:11
21.10.2020
0,70
1,12
9,80
18,42
11,32
21,90
Applied Materials
Arthur J Gallagher &
US3635761097
107,60
107,52
107,59
108,79
0,08
0,07
21:48:10
21.10.2020
5,22
5,04
25,17
30,11
19,22
21,46
Arthur J Gallagher &
S&P Global
US78409V1044
337,72
340,15
337,72
344,62
-2,43
-0,71
21:46:26
21.10.2020
-6,52
-1,84
65,58
23,21
97,69
39,00
S&P Global
Seite: 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10