Enthaltene Werte im S&P 500

Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
1 Jahr
Chart
Intel
US4581401001
53,77
53,43
52,83
54,07
0,34
0,64
21:42:59
21.10.2020
-5,84
-9,73
-6,20
-10,27
2,80
5,45
Intel
IntercontinentalExchange Group
US45866F1049
99,54
99,95
99,13
100,68
-0,41
-0,41
21:42:45
21.10.2020
8,84
9,55
14,01
16,03
7,45
7,93
IntercontinentalExchange Group
International Flavors & Fragrances
US4595061015
110,68
113,60
110,68
113,01
-2,92
-2,57
21:43:01
21.10.2020
-5,84
-4,66
-7,96
-6,25
1,26
1,07
International Flavors & Fragrances
International Paper
US4601461035
46,52
46,40
46,08
47,04
0,12
0,26
21:42:35
21.10.2020
8,13
23,54
8,50
24,88
1,11
2,67
International Paper
Interpublic Group of Cos
US4606901001
18,74
18,00
17,72
18,79
0,74
4,08
21:42:24
21.10.2020
1,39
8,19
2,08
12,78
-1,72
-8,57
Interpublic Group of Cos
Intuit
US4612021034
333,42
334,51
331,31
336,37
-1,09
-0,33
21:42:52
21.10.2020
51,88
17,93
75,79
28,56
78,68
29,98
Intuit
Intuitive Surgical
US46120E6023
730,09
733,00
722,59
734,46
-2,91
-0,40
21:42:56
21.10.2020
101,94
15,67
226,35
43,01
186,43
32,92
Intuitive Surgical
Invesco
BMG491BT1088
13,83
14,09
13,77
14,13
-0,27
-1,88
21:42:50
21.10.2020
2,58
24,50
3,25
32,96
-2,73
-17,23
Invesco
IQVIA
US46266C1053
169,86
173,50
169,84
174,72
-3,65
-2,10
21:42:55
21.10.2020
24,08
16,88
38,23
29,74
20,78
14,23
IQVIA
Iron Mountain
US46284V1017
27,35
27,49
27,19
27,49
-0,14
-0,51
21:42:45
21.10.2020
1,51
5,65
1,14
4,21
-3,99
-12,38
Iron Mountain
J M Smucker
US8326964058
114,68
114,12
112,57
114,94
0,56
0,49
21:42:12
21.10.2020
13,50
12,84
5,93
5,26
11,66
10,90
J M Smucker
JB Hunt Transportation Services
US4456581077
125,11
123,06
121,77
125,90
2,05
1,67
21:43:00
21.10.2020
7,58
5,94
36,03
36,32
24,87
22,54
JB Hunt Transportation Services
Jacobs Engineering Group
US4698141078
97,63
97,96
97,15
98,86
-0,33
-0,34
21:42:05
21.10.2020
20,75
26,41
18,01
22,15
7,47
8,13
Jacobs Engineering Group
Johnson & Johnson
US4781601046
144,32
144,55
144,03
145,34
-0,23
-0,16
21:43:00
21.10.2020
-1,25
-0,84
-3,92
-2,58
20,40
15,97
Johnson & Johnson
Johnson Controls International
IE00BY7QL619
43,86
43,10
43,15
43,96
0,76
1,76
21:43:00
21.10.2020
9,10
26,87
12,37
40,42
0,25
0,59
Johnson Controls International
JPMorgan Chase &
US46625H1005
99,57
100,37
99,51
100,98
-0,80
-0,80
21:42:58
21.10.2020
3,35
3,41
6,33
6,65
-19,05
-15,80
JPMorgan Chase &
Juniper Networks
US48203R1041
21,88
21,94
21,74
22,04
-0,06
-0,27
21:42:12
21.10.2020
0,04
0,18
0,99
4,57
-1,03
-4,35
Juniper Networks
Kansas City Southern
US4851703029
182,52
181,86
180,86
184,92
0,66
0,36
21:42:21
21.10.2020
42,90
29,85
50,04
36,63
53,14
39,81
Kansas City Southern
Kellogg
US4878361082
66,17
66,25
65,88
66,59
-0,08
-0,12
21:42:48
21.10.2020
-1,34
-1,99
3,11
4,96
3,72
5,99
Kellogg
KeyCorp
US4932671088
12,47
13,08
12,29
12,74
-0,61
-4,66
21:41:50
21.10.2020
1,57
13,59
1,11
9,24
-4,28
-24,60
KeyCorp
Kimberly-Clark
US4943681035
148,49
148,52
147,19
149,48
-0,03
-0,02
21:42:48
21.10.2020
9,25
6,46
21,00
15,97
14,86
10,80
Kimberly-Clark
Kimco Realty
US49446R1095
11,03
11,10
10,88
11,12
-0,07
-0,63
21:42:12
21.10.2020
-0,48
-3,97
0,80
7,39
-9,12
-43,97
Kimco Realty
Kinder Morgan
US49456B1017
12,58
12,68
12,48
12,67
-0,11
-0,83
21:42:51
21.10.2020
-1,42
-9,97
-2,54
-16,54
-7,41
-36,63
Kinder Morgan
KLA-Tencor
US4824801009
206,90
205,72
205,76
208,79
1,18
0,57
21:42:48
21.10.2020
11,20
5,68
47,19
29,27
48,71
30,50
KLA-Tencor
Kroger
US5010441013
33,38
33,33
33,26
33,60
0,05
0,14
21:42:55
21.10.2020
1,01
3,02
3,39
10,91
10,20
42,06
Kroger
L Brands
US5017971046
32,30
33,06
31,98
33,20
-0,76
-2,30
21:43:01
21.10.2020
16,33
102,51
17,33
116,08
14,76
84,34
L Brands
Laboratory
US50540R4092
203,61
205,21
203,46
205,89
-1,60
-0,78
21:42:31
21.10.2020
23,08
13,37
48,96
33,35
30,00
18,10
Laboratory
Lam Research
US5128071082
368,56
363,57
362,52
371,00
4,99
1,37
21:43:01
21.10.2020
18,69
5,40
85,94
30,80
131,26
56,17
Lam Research
Leggett & Platt
US5246601075
43,78
44,26
43,46
44,23
-0,48
-1,08
21:42:46
21.10.2020
10,04
28,77
15,06
50,40
4,06
9,93
Leggett & Platt
Lennar
US5260571048
80,54
83,29
79,78
83,21
-2,75
-3,30
21:42:55
21.10.2020
18,81
28,82
39,27
87,66
25,55
43,66
Lennar
Lincoln National
US5341871094
34,53
34,50
33,89
34,98
0,03
0,09
21:42:31
21.10.2020
0,07
0,20
0,56
1,63
-23,53
-40,30
Lincoln National
Linde
IE00BZ12WP82
231,53
233,24
231,53
235,45
-1,71
-0,73
21:42:12
21.10.2020
-12,20
-5,77
26,15
15,12
23,25
13,22
Linde
LKQ
US5018892084
32,18
32,06
31,87
32,59
0,12
0,37
21:43:01
21.10.2020
4,87
18,96
7,99
35,46
-0,30
-0,96
LKQ
Lockheed Martin
US5398301094
367,41
372,21
365,00
374,99
-4,80
-1,29
21:42:54
21.10.2020
36,68
10,50
14,93
4,02
4,46
1,17
Lockheed Martin
Loews
US5404241086
35,61
35,24
35,24
35,84
0,37
1,05
21:42:12
21.10.2020
2,48
7,19
-2,44
-6,19
-13,50
-26,74
Loews
Lowes Companies
US5486611073
175,10
177,09
175,10
179,60
-1,99
-1,12
21:42:59
21.10.2020
35,80
26,05
77,92
81,75
62,42
56,33
Lowes Companies
Lyondellbasell Industries
NL0009434992
76,83
77,83
76,20
77,98
-1,00
-1,28
21:42:55
21.10.2020
14,80
22,76
20,91
35,48
-8,23
-9,34
Lyondellbasell Industries
M&T Bank
US55261F1049
98,83
99,42
98,65
100,66
-0,59
-0,59
21:42:28
21.10.2020
1,00
1,00
-13,38
-11,66
-55,11
-35,22
M&T Bank
Marathon Oil
US5658491064
4,12
4,15
4,07
4,22
-0,04
-0,84
21:42:36
21.10.2020
-1,09
-20,37
0,14
3,40
-7,48
-63,71
Marathon Oil
Marathon Petroleum
US56585A1025
28,94
29,24
28,29
29,48
-0,30
-1,03
21:42:58
21.10.2020
-6,08
-16,80
4,49
17,52
-33,30
-52,51
Marathon Petroleum
Seite: 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10