S&P 500
|
3 370,29
|
-9,87
|
-0,29%
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
158,88 158,88 |
158,05 160,33 |
-2,13 -1,32 |
22:15:11 18.02.2020 |
-11,17 -6,53 |
0,95 0,60 |
-45,17 -22,04 |
 |
||
|
AO Smith US8318652091 |
43,98 43,98 |
43,23 44,18 |
0,05 0,11 |
22:15:11 18.02.2020 |
-7,52 -14,60 |
-0,85 -1,90 |
-7,09 -13,88 |
|
||
|
Abbott Laboratories US0028241000 |
88,88 88,88 |
88,31 89,42 |
-0,78 -0,87 |
22:15:11 18.02.2020 |
4,56 5,42 |
4,74 5,65 |
14,71 19,89 |
|
||
|
AbbVie US00287Y1091 |
93,61 93,61 |
93,26 94,47 |
-0,44 -0,47 |
22:15:11 18.02.2020 |
7,72 8,81 |
31,85 50,16 |
14,83 18,42 |
|
||
|
Accenture IE00B4BNMY34 |
213,76 213,76 |
211,38 214,04 |
1,39 0,65 |
22:15:11 18.02.2020 |
16,15 8,23 |
25,43 13,60 |
54,55 34,56 |
|
||
|
Activision Blizzard US00507V1098 |
63,74 63,52 |
63,26 64,12 |
0,22 0,35 |
02:00:00 19.02.2020 |
9,15 17,12 |
17,08 37,53 |
17,99 40,34 |
|
||
|
Adobe US00724F1012 |
378,85 379,67 |
378,59 382,58 |
-0,82 -0,22 |
02:00:00 19.02.2020 |
77,34 26,00 |
92,13 32,59 |
115,39 44,47 |
|
||
|
Advance Auto Parts US00751Y1064 |
141,81 141,81 |
140,76 150,66 |
8,22 6,15 |
22:15:11 18.02.2020 |
-22,16 -14,13 |
-1,82 -1,33 |
-34,07 -20,19 |
|
||
|
AES US00130H1059 |
21,03 21,03 |
20,85 21,23 |
0,10 0,48 |
22:15:11 18.02.2020 |
2,42 13,15 |
6,04 40,84 |
3,77 22,10 |
|
||
|
Aflac US0010551028 |
51,88 51,88 |
51,74 52,50 |
-0,93 -1,76 |
22:15:11 18.02.2020 |
-1,72 -3,17 |
1,18 2,30 |
3,86 7,94 |
|
||
|
Agilent Technologies US00846U1016 |
84,79 84,79 |
84,54 86,08 |
-1,03 -1,20 |
22:15:11 18.02.2020 |
8,71 11,35 |
19,88 30,31 |
8,45 10,97 |
|
||
|
Air Products and Chemicals US0091581068 |
255,74 255,74 |
254,97 256,58 |
-0,27 -0,11 |
22:15:11 18.02.2020 |
16,70 7,01 |
32,29 14,51 |
83,26 48,51 |
|
||
|
Akamai US00971T1016 |
100,96 99,67 |
98,77 101,24 |
1,29 1,29 |
02:00:00 19.02.2020 |
11,89 13,56 |
14,59 17,16 |
29,51 42,10 |
|
||
|
Alaska Air Group US0116591092 |
65,49 65,49 |
65,40 66,31 |
-0,62 -0,94 |
22:15:11 18.02.2020 |
-3,91 -5,55 |
7,27 12,27 |
-0,07 -0,11 |
|
||
|
Albemarle US0126531013 |
88,70 88,70 |
86,69 89,50 |
-0,94 -1,05 |
22:15:11 18.02.2020 |
22,39 34,16 |
23,64 36,77 |
7,51 9,34 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
173,85 173,85 |
173,29 175,70 |
-1,08 -0,62 |
22:15:11 18.02.2020 |
16,12 10,24 |
30,42 21,25 |
39,69 29,64 |
|
||
|
Alexion Pharmaceuticals US0153511094 |
102,16 102,56 |
101,53 103,35 |
-0,40 -0,39 |
02:00:00 19.02.2020 |
-4,95 -4,57 |
-5,62 -5,15 |
-26,00 -20,09 |
|
||
|
Align Technology US0162551016 |
269,93 274,95 |
264,78 273,00 |
-5,02 -1,83 |
02:00:00 19.02.2020 |
9,05 3,43 |
98,60 56,55 |
18,01 7,06 |
|
||
|
Allegion IE00BFRT3W74 |
134,36 134,36 |
131,51 134,59 |
-4,54 -3,27 |
22:15:11 18.02.2020 |
19,64 16,76 |
42,75 45,44 |
45,15 49,25 |
|
||
|
Allergan IE00BY9D5467 |
198,00 198,00 |
197,26 198,52 |
-0,32 -0,16 |
22:15:11 18.02.2020 |
16,79 9,20 |
41,86 26,59 |
60,59 43,69 |
|
||
|
Alliance Data Systems US0185811082 |
100,50 100,50 |
99,39 102,29 |
-2,33 -2,27 |
22:15:11 18.02.2020 |
-3,12 -2,93 |
-46,62 -31,06 |
-63,48 -38,02 |
|
||
|
Alliant Energy US0188021085 |
60,17 59,74 |
59,74 60,28 |
0,43 0,71 |
02:00:00 19.02.2020 |
6,50 12,29 |
7,81 15,14 |
14,40 32,01 |
|
||
|
Allstate US0200021014 |
124,30 124,30 |
124,11 125,80 |
-1,27 -1,01 |
22:15:11 18.02.2020 |
14,09 12,72 |
23,20 22,81 |
31,66 33,96 |
|
||
|
Alphabet A (ex Google US02079K3059 |
1 519,44 1 518,73 |
1 511,52 1 530,52 |
0,71 0,05 |
02:00:00 19.02.2020 |
179,85 13,49 |
344,07 29,42 |
393,76 35,17 |
|
||
|
Alphabet C (ex Google US02079K1079 |
1 519,67 1 520,74 |
1 512,95 1 531,63 |
-1,07 -0,07 |
02:00:00 19.02.2020 |
179,79 13,47 |
347,40 29,76 |
401,01 36,01 |
|
||
|
Altria US02209S1033 |
45,22 45,22 |
45,02 45,53 |
0,05 0,11 |
22:15:11 18.02.2020 |
-0,98 -2,10 |
-0,22 -0,48 |
-3,49 -7,10 |
|
||
|
Amazon US0231351067 |
2 155,67 2 134,87 |
2 124,71 2 166,07 |
20,80 0,97 |
02:00:00 19.02.2020 |
410,38 23,59 |
373,75 21,04 |
541,92 33,70 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
56,89 55,31 |
54,85 58,13 |
1,58 2,86 |
02:00:00 19.02.2020 |
15,97 41,42 |
24,86 83,79 |
30,85 130,28 |
|
||
|
Ameren US0236081024 |
86,75 86,75 |
86,50 87,19 |
-0,04 -0,05 |
22:15:11 18.02.2020 |
9,22 12,05 |
10,50 13,95 |
16,72 24,22 |
|
||
|
American Airlines US02376R1023 |
28,63 29,20 |
28,50 29,34 |
-0,57 -1,95 |
02:00:00 19.02.2020 |
1,23 4,26 |
4,68 18,42 |
-4,96 -14,15 |
|
||
|
American Electric Power US0255371017 |
104,33 104,33 |
103,86 104,63 |
0,57 0,55 |
22:15:11 18.02.2020 |
13,25 14,79 |
14,37 16,24 |
23,50 29,62 |
|
||
|
American Express US0258161092 |
135,60 135,60 |
134,97 136,66 |
-0,27 -0,20 |
22:15:11 18.02.2020 |
13,53 11,19 |
11,81 9,63 |
27,84 26,11 |
|
||
|
American International Group (AIG) US0268747849 |
49,01 49,01 |
47,84 49,01 |
0,53 1,09 |
22:15:11 18.02.2020 |
-3,26 -6,02 |
-2,46 -4,61 |
10,74 26,72 |
|
||
|
American Tower US03027X1000 |
252,93 252,93 |
252,68 255,36 |
-3,32 -1,30 |
22:15:11 18.02.2020 |
45,10 21,29 |
38,02 17,37 |
81,11 46,14 |
|
||
|
American Water Works US0304201033 |
139,26 139,26 |
139,26 140,52 |
-0,06 -0,04 |
22:15:11 18.02.2020 |
19,10 16,21 |
15,75 13,00 |
39,70 40,82 |
|
||
|
Ameriprise Financial US03076C1062 |
177,29 177,29 |
175,86 179,05 |
-1,53 -0,86 |
22:15:11 18.02.2020 |
19,08 11,98 |
56,00 45,75 |
51,24 40,30 |
|
||
|
AmerisourceBergen US03073E1055 |
94,31 94,31 |
93,23 94,68 |
-0,05 -0,05 |
22:15:11 18.02.2020 |
8,39 9,74 |
8,18 9,47 |
8,07 9,33 |
|
||
|
Ametek US0311001004 |
100,47 100,47 |
100,19 101,65 |
-0,87 -0,86 |
22:15:11 18.02.2020 |
4,44 4,58 |
18,11 21,73 |
23,53 30,20 |
|
||
|
Amgen US0311621009 |
221,69 223,48 |
220,94 224,15 |
-1,79 -0,80 |
02:00:00 19.02.2020 |
2,18 0,99 |
23,73 11,91 |
34,70 18,42 |
|
||
|
Amphenol US0320951017 |
101,39 101,39 |
101,03 103,29 |
-2,68 -2,58 |
22:15:11 18.02.2020 |
3,27 3,23 |
19,10 22,40 |
13,22 14,50 |
|
||
|
Analog Devices US0326541051 |
118,57 117,65 |
116,07 118,89 |
0,92 0,78 |
02:00:00 19.02.2020 |
5,48 4,83 |
10,43 9,62 |
13,14 12,43 |
|
||
|
ANSYS US03662Q1058 |
290,90 291,98 |
287,63 291,39 |
-1,08 -0,37 |
02:00:00 19.02.2020 |
56,53 24,04 |
87,56 42,90 |
117,19 67,16 |
|
||
|
Anthem US0367521038 |
302,45 302,45 |
296,08 304,30 |
4,63 1,55 |
22:15:11 18.02.2020 |
16,86 5,98 |
25,97 9,52 |
-9,30 -3,02 |
|
||
|
Aon GB00B5BT0K07 |
235,27 235,27 |
232,90 235,45 |
-0,46 -0,20 |
22:15:11 18.02.2020 |
36,23 18,27 |
47,42 25,34 |
64,96 38,30 |
|
||
|
Apache US0374111054 |
28,11 28,11 |
27,00 28,22 |
0,75 2,74 |
22:15:11 18.02.2020 |
4,49 19,16 |
7,84 39,04 |
-4,75 -14,54 |
|
||
|
Apple US0378331005 |
319,00 324,95 |
314,63 319,74 |
-5,95 -1,83 |
02:00:00 19.02.2020 |
59,11 22,24 |
123,13 61,03 |
154,45 90,63 |
|
||
|
Arthur J Gallagher & US3635761097 |
108,51 108,51 |
108,15 109,16 |
-0,65 -0,60 |
22:15:11 18.02.2020 |
15,90 17,23 |
20,28 23,07 |
29,32 37,17 |
|
||
|
S&P Global US78409V1044 |
306,74 306,74 |
304,72 308,93 |
-0,91 -0,30 |
22:15:11 18.02.2020 |
41,35 15,90 |
52,74 21,21 |
105,48 53,85 |
|
