S&P 500
|
2 933,68
|
25,71
|
0,88%
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
219,50 218,54 |
217,29 219,54 |
0,96 0,44 |
22:03:18 23.04.2019 |
21,78 11,12 |
17,26 8,61 |
-1,88 -0,86 |
|
||
|
AO Smith US8318652091 |
56,28 56,09 |
55,83 56,42 |
0,19 0,34 |
22:02:03 23.04.2019 |
7,99 16,64 |
9,55 20,56 |
-9,86 -14,97 |
|
||
|
Abbott Laboratories US0028241000 |
76,10 74,51 |
74,50 76,40 |
1,59 2,13 |
22:02:34 23.04.2019 |
1,46 2,04 |
4,74 6,96 |
13,36 22,45 |
|
||
|
AbbVie US00287Y1091 |
78,66 78,15 |
77,75 79,66 |
0,51 0,65 |
22:02:00 23.04.2019 |
-11,52 -12,87 |
-11,92 -13,26 |
-16,34 -17,32 |
|
||
|
Accenture IE00B4BNMY34 |
180,48 178,07 |
178,00 180,52 |
2,41 1,35 |
22:00:16 23.04.2019 |
28,50 18,94 |
22,75 14,56 |
23,43 15,07 |
|
||
|
Activision Blizzard US00507V1098 |
46,51 45,34 |
45,47 46,76 |
1,17 2,58 |
22:00:00 23.04.2019 |
-3,67 -7,54 |
-24,77 -35,51 |
-22,70 -33,54 |
|
||
|
Adobe US00724F1012 |
278,49 272,21 |
271,70 278,89 |
6,28 2,31 |
22:00:00 23.04.2019 |
21,94 8,86 |
24,42 9,97 |
41,83 18,38 |
|
||
|
Advance Auto Parts US00751Y1064 |
172,47 170,08 |
170,56 173,61 |
2,39 1,41 |
22:02:01 23.04.2019 |
9,20 5,49 |
14,62 9,01 |
69,42 64,64 |
|
||
|
AES US00130H1059 |
17,75 17,69 |
17,63 17,91 |
0,06 0,34 |
22:00:05 23.04.2019 |
2,15 13,83 |
2,90 19,59 |
5,95 50,64 |
|
||
|
Affiliated Managers Group US0082521081 |
114,48 113,35 |
112,38 114,60 |
1,13 1,00 |
22:02:04 23.04.2019 |
3,82 3,52 |
-11,30 -9,14 |
-58,99 -34,42 |
|
||
|
Aflac US0010551028 |
48,91 48,56 |
48,56 49,26 |
0,35 0,72 |
22:01:55 23.04.2019 |
1,34 2,81 |
4,84 10,95 |
4,02 8,93 |
|
||
|
Agilent Technologies US00846U1016 |
75,56 75,57 |
73,76 76,80 |
-0,01 -0,01 |
22:01:56 23.04.2019 |
3,50 4,87 |
9,68 14,72 |
5,88 8,45 |
|
||
|
Air Products and Chemicals US0091581068 |
196,67 196,62 |
195,67 197,20 |
0,05 0,03 |
22:03:45 23.04.2019 |
39,13 24,67 |
41,06 26,20 |
29,38 17,45 |
|
||
|
Akamai US00971T1016 |
77,66 76,69 |
76,50 77,73 |
0,97 1,26 |
22:00:00 23.04.2019 |
10,24 15,56 |
11,79 18,35 |
3,57 4,93 |
|
||
|
Alaska Air Group US0116591092 |
60,89 60,30 |
60,25 61,22 |
0,59 0,98 |
22:02:01 23.04.2019 |
-3,48 -5,37 |
-0,99 -1,59 |
-4,59 -6,96 |
|
||
|
Albemarle US0126531013 |
79,05 82,17 |
77,64 81,19 |
-3,12 -3,80 |
22:02:01 23.04.2019 |
5,47 7,14 |
-13,57 -14,18 |
-16,69 -16,89 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
140,54 137,51 |
137,53 140,74 |
3,03 2,20 |
22:01:23 23.04.2019 |
12,14 9,77 |
14,61 12,00 |
12,09 9,73 |
|
||
|
Alexion Pharmaceuticals US0153511094 |
132,37 128,96 |
128,15 133,23 |
3,41 2,64 |
22:00:00 23.04.2019 |
8,86 7,57 |
0,02 0,02 |
14,17 12,68 |
|
||
|
Align Technology US0162551016 |
296,08 290,63 |
289,03 298,80 |
5,45 1,88 |
22:00:00 23.04.2019 |
53,59 24,35 |
-39,11 -12,50 |
20,90 8,27 |
|
||
|
Allegion IE00BFRT3W74 |
95,99 93,96 |
94,08 96,56 |
2,03 2,16 |
22:02:01 23.04.2019 |
10,39 12,44 |
11,19 13,53 |
7,40 8,55 |
|
||
|
Allergan IE00BY9D5467 |
142,17 140,26 |
139,03 143,02 |
1,91 1,36 |
22:03:08 23.04.2019 |
-20,19 -12,60 |
-48,86 -25,87 |
-25,55 -15,43 |
|
||
|
Alliance Data Systems US0185811082 |
163,02 160,75 |
160,01 165,23 |
2,27 1,41 |
22:02:01 23.04.2019 |
-7,94 -4,60 |
-58,53 -26,23 |
-49,03 -22,95 |
|
||
|
Alliant Energy US0188021085 |
46,24 45,94 |
45,87 46,39 |
0,30 0,65 |
22:00:00 23.04.2019 |
2,95 6,87 |
1,85 4,20 |
4,37 10,52 |
|
||
|
Allstate US0200021014 |
97,29 97,07 |
96,58 97,60 |
0,22 0,23 |
22:01:08 23.04.2019 |
11,73 13,69 |
0,82 0,85 |
-0,36 -0,37 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
1 270,59 1 253,76 |
1 252,00 1 274,39 |
16,83 1,34 |
22:00:00 23.04.2019 |
132,84 12,00 |
134,96 12,21 |
150,69 13,83 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
1 264,55 1 248,84 |
1 246,60 1 269,00 |
15,71 1,26 |
22:00:00 23.04.2019 |
138,08 12,57 |
139,88 12,76 |
148,64 13,67 |
|
||
|
Altria US02209S1033 |
54,82 54,61 |
53,90 54,99 |
0,21 0,38 |
22:02:19 23.04.2019 |
7,87 16,29 |
-4,75 -7,80 |
-5,32 -8,65 |
|
||
|
Amazon US0231351067 |
1 923,77 1 887,31 |
1 889,58 1 929,04 |
36,46 1,93 |
22:00:00 23.04.2019 |
168,62 9,94 |
100,79 5,71 |
307,91 19,78 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
27,97 28,18 |
27,79 28,49 |
-0,21 -0,75 |
22:00:00 23.04.2019 |
6,72 32,35 |
3,83 16,19 |
17,38 171,91 |
|
||
|
Ameren US0236081024 |
71,15 70,52 |
70,52 71,23 |
0,63 0,89 |
22:01:03 23.04.2019 |
3,37 5,01 |
5,67 8,73 |
14,05 24,84 |
|
||
|
American Airlines US02376R1023 |
33,97 33,48 |
33,42 34,17 |
0,49 1,46 |
22:00:00 23.04.2019 |
0,41 1,21 |
2,34 7,30 |
-12,50 -26,66 |
|
||
|
American Electric Power US0255371017 |
83,57 82,93 |
82,67 83,69 |
0,64 0,77 |
22:04:57 23.04.2019 |
7,11 9,34 |
11,52 16,07 |
14,47 21,05 |
|
||
|
American Express US0258161092 |
113,97 112,33 |
111,92 114,04 |
1,64 1,46 |
22:02:20 23.04.2019 |
11,28 11,23 |
8,92 8,67 |
16,61 17,46 |
|
||
|
American International Group (AIG) US0268747849 |
45,98 46,00 |
45,57 46,05 |
-0,02 -0,04 |
22:00:56 23.04.2019 |
1,81 4,10 |
-2,64 -5,43 |
-8,49 -15,59 |
|
||
|
American Tower US03027X1000 |
193,40 192,32 |
192,52 194,39 |
1,08 0,56 |
22:00:40 23.04.2019 |
26,50 16,09 |
44,38 30,23 |
51,36 36,74 |
|
||
|
American Water Works US0304201033 |
104,80 104,93 |
104,19 105,57 |
-0,13 -0,12 |
22:03:08 23.04.2019 |
9,67 10,44 |
11,83 13,08 |
18,60 22,23 |
|
||
|
Ameriprise Financial US03076C1062 |
144,85 143,11 |
142,34 145,74 |
1,74 1,22 |
22:02:04 23.04.2019 |
22,14 18,28 |
9,25 6,90 |
-1,37 -0,95 |
|
||
|
AmerisourceBergen US03073E1055 |
73,43 71,06 |
70,91 73,99 |
2,37 3,34 |
22:02:00 23.04.2019 |
-7,56 -9,47 |
-21,08 -22,57 |
-20,45 -22,05 |
|
||
|
Ametek US0311001004 |
87,29 86,62 |
86,52 87,58 |
0,67 0,77 |
22:02:57 23.04.2019 |
13,39 18,50 |
14,48 20,32 |
8,77 11,39 |
|
||
|
Amgen US0311621009 |
179,76 176,36 |
175,79 180,61 |
3,40 1,93 |
22:00:00 23.04.2019 |
-21,41 -10,50 |
-19,33 -9,58 |
9,54 5,52 |
|
||
|
Amphenol US0320951017 |
105,38 103,91 |
103,90 105,51 |
1,47 1,41 |
22:03:11 23.04.2019 |
21,51 26,08 |
20,32 24,28 |
16,80 19,27 |
|
||
|
Anadarko Petroleum US0325111070 |
63,99 64,06 |
63,93 64,58 |
-0,07 -0,11 |
22:00:49 23.04.2019 |
15,36 31,56 |
-2,47 -3,71 |
-2,32 -3,50 |
|
||
|
Analog Devices US0326541051 |
114,11 113,61 |
113,25 114,40 |
0,50 0,44 |
22:00:00 23.04.2019 |
23,04 25,22 |
32,07 38,94 |
24,55 27,32 |
|
||
|
ANSYS US03662Q1058 |
192,20 189,04 |
189,65 193,40 |
3,16 1,67 |
22:00:00 23.04.2019 |
25,38 15,69 |
36,51 24,25 |
21,61 13,06 |
|
||
|
Anthem US0367521038 |
250,64 244,00 |
244,18 252,06 |
6,64 2,72 |
22:03:07 23.04.2019 |
-29,87 -11,22 |
-44,94 -15,98 |
5,60 2,43 |
|
||
|
Aon GB00B5BT0K07 |
178,38 174,89 |
174,93 178,46 |
3,49 2,00 |
22:03:12 23.04.2019 |
20,96 13,57 |
25,86 17,30 |
31,17 21,62 |
|
||
|
Apache US0374111054 |
36,43 37,09 |
36,10 37,38 |
-0,66 -1,78 |
22:03:26 23.04.2019 |
4,75 14,80 |
-5,49 -12,97 |
-6,00 -14,01 |
|
||
|
Arthur J Gallagher & US3635761097 |
81,58 80,18 |
80,37 81,63 |
1,40 1,75 |
22:03:27 23.04.2019 |
5,85 7,86 |
8,60 12,00 |
10,44 14,95 |
|
||
|
S&P Global US78409V1044 |
217,99 217,16 |
215,96 218,00 |
0,83 0,38 |
22:02:10 23.04.2019 |
26,75 14,18 |
28,47 15,23 |
20,72 10,64 |
|