S&P 500

3 370,29
-9,87
-0,29%
<
Kurse + Charts + Realtime
Snapshot
Historisch
Realtime Liste
>
<
Nachrichten
Marktberichte
Analysen
>
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
3M
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
AO Smith
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
Abbott Laboratories
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
AbbVie
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
Accenture
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
Activision Blizzard
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
Adobe
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
Advance Auto Parts
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
AES
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
Aflac
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
Agilent Technologies
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
Air Products and Chemicals
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
Akamai
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
Alaska Air Group
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
Albemarle
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
Alexandria Real Estate Equities
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
Alexion Pharmaceuticals
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
Align Technology
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
Allegion
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
Allergan
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
Alliance Data Systems
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
Alliant Energy
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
Allstate
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 A (ex Google
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
Alphabet C (ex Google
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
Altria
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
Amazon
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
AMD (Advanced Micro Devices)
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
Ameren
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 Airlines
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 Electric Power
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 Express
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 International Group (AIG)
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 Tower
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
American Water Works
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
Ameriprise Financial
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
AmerisourceBergen
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
Ametek
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
Amgen
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
Amphenol
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
Analog Devices
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
ANSYS
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
Anthem
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
Aon
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
Apache
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
Apple
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
Arthur J Gallagher &
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
S&P Global
Seite: 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10