Anzeige
X
S&P 500
|
2 917,75
|
28,08
|
0,97%
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M US88579Y1010 |
171,86 171,86 |
167,78 172,25 |
5,08 3,05 |
22:15:18 18.06.2019 |
-41,39 -19,89 |
-26,13 -13,55 |
-38,28 -18,68 |
|
||
|
AO Smith US8318652091 |
45,25 45,25 |
45,18 46,32 |
-0,16 -0,35 |
22:15:17 18.06.2019 |
-5,79 -11,28 |
3,15 7,43 |
-17,35 -27,59 |
|
||
|
Abbott Laboratories US0028241000 |
83,42 83,42 |
81,94 83,59 |
1,37 1,67 |
22:15:18 18.06.2019 |
2,36 2,96 |
12,47 17,88 |
19,31 30,69 |
|
||
|
AbbVie US00287Y1091 |
78,25 78,25 |
77,03 79,20 |
-0,40 -0,51 |
22:15:17 18.06.2019 |
-2,65 -3,26 |
-6,24 -7,35 |
-20,88 -20,97 |
|
||
|
Accenture IE00B4BNMY34 |
184,50 184,50 |
184,31 185,64 |
0,60 0,33 |
22:15:18 18.06.2019 |
18,58 11,17 |
33,30 21,96 |
21,49 13,15 |
|
||
|
Activision Blizzard US00507V1098 |
45,77 45,07 |
45,34 46,47 |
0,70 1,55 |
02:00:00 19.06.2019 |
0,99 2,22 |
-1,46 -3,10 |
-31,79 -41,07 |
|
||
|
Adobe US00724F1012 |
276,78 275,60 |
276,67 280,43 |
1,18 0,43 |
02:00:00 19.06.2019 |
17,19 6,69 |
52,90 23,90 |
22,46 8,92 |
|
||
|
Advance Auto Parts US00751Y1064 |
154,83 154,83 |
152,32 155,05 |
3,09 2,04 |
22:15:17 18.06.2019 |
-3,04 -1,96 |
-7,04 -4,43 |
14,64 10,67 |
|
||
|
AES US00130H1059 |
16,84 16,84 |
16,76 17,03 |
0,01 0,06 |
22:15:18 18.06.2019 |
-1,22 -6,66 |
2,21 14,85 |
4,02 30,76 |
|
||
|
Affiliated Managers Group US0082521081 |
87,57 87,57 |
87,33 89,68 |
0,24 0,27 |
22:15:18 18.06.2019 |
-20,99 -19,20 |
-7,10 -7,44 |
-67,45 -43,29 |
|
||
|
Aflac US0010551028 |
54,92 54,92 |
54,67 55,30 |
0,37 0,68 |
22:15:18 18.06.2019 |
5,09 10,19 |
10,72 24,19 |
9,29 20,31 |
|
||
|
Agilent Technologies US00846U1016 |
71,91 71,91 |
70,59 72,22 |
1,62 2,30 |
22:15:17 18.06.2019 |
-11,13 -13,72 |
2,12 3,12 |
3,84 5,81 |
|
||
|
Air Products and Chemicals US0091581068 |
218,92 218,92 |
217,10 219,76 |
2,05 0,95 |
22:15:17 18.06.2019 |
34,40 18,61 |
65,44 42,55 |
55,07 33,54 |
|
||
|
Akamai US00971T1016 |
78,24 76,58 |
77,29 78,37 |
1,66 2,17 |
02:00:00 19.06.2019 |
6,15 8,49 |
14,41 22,44 |
-3,35 -4,09 |
|
||
|
Alaska Air Group US0116591092 |
62,94 62,94 |
62,51 63,59 |
0,42 0,67 |
22:15:18 18.06.2019 |
7,36 13,20 |
1,83 2,99 |
0,08 0,13 |
|
||
|
Albemarle US0126531013 |
70,77 70,77 |
70,73 72,45 |
-0,47 -0,66 |
22:15:18 18.06.2019 |
-14,54 -17,02 |
-9,63 -11,96 |
-22,45 -24,05 |
|
||
|
Alexandria Real Estate Equities US0152711091 |
148,74 148,74 |
147,58 150,73 |
-0,42 -0,28 |
22:15:18 18.06.2019 |
10,78 7,67 |
32,55 27,41 |
23,46 18,35 |
|
||
|
Alexion Pharmaceuticals US0153511094 |
122,37 120,14 |
121,95 124,53 |
2,23 1,86 |
02:00:00 19.06.2019 |
-18,16 -13,34 |
8,40 7,67 |
-3,59 -2,95 |
|
||
|
Align Technology US0162551016 |
290,06 288,68 |
289,00 297,05 |
1,38 0,48 |
02:00:00 19.06.2019 |
53,37 21,15 |
98,73 47,70 |
-56,96 -15,71 |
|
||
|
Allegion IE00BFRT3W74 |
106,15 106,15 |
105,25 106,90 |
1,50 1,43 |
22:15:18 18.06.2019 |
17,61 19,92 |
22,35 26,71 |
23,95 29,18 |
|
||
|
Allergan IE00BY9D5467 |
120,64 120,64 |
115,10 121,00 |
4,91 4,24 |
22:15:18 18.06.2019 |
-35,33 -23,36 |
-32,41 -21,85 |
-57,26 -33,06 |
|
||
|
Alliance Data Systems US0185811082 |
137,51 137,51 |
137,46 140,53 |
-0,45 -0,33 |
22:15:18 18.06.2019 |
-32,61 -18,91 |
-21,38 -13,26 |
-92,53 -39,83 |
|
||
|
Alliant Energy US0188021085 |
49,19 49,60 |
48,87 49,89 |
-0,41 -0,83 |
02:00:00 19.06.2019 |
2,60 5,49 |
5,87 13,30 |
10,04 25,13 |
|
||
|
Allstate US0200021014 |
101,87 101,87 |
101,13 102,05 |
0,59 0,58 |
22:15:18 18.06.2019 |
7,30 7,70 |
21,98 27,42 |
8,33 8,88 |
|
||
|
Alphabet A (ex Google) US02079K3059 |
1 105,24 1 093,89 |
1 100,87 1 118,73 |
11,35 1,04 |
02:00:00 19.06.2019 |
-104,00 -8,74 |
60,65 5,91 |
-72,97 -6,29 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
1 103,60 1 092,50 |
1 099,12 1 115,99 |
11,10 1,02 |
02:00:00 19.06.2019 |
-99,11 -8,37 |
68,82 6,77 |
-66,91 -5,81 |
|
||
|
Altria US02209S1033 |
50,12 50,12 |
50,01 51,11 |
-0,74 -1,45 |
22:15:18 18.06.2019 |
-5,89 -10,38 |
-1,49 -2,85 |
-6,93 -11,99 |
|
||
|
Amazon US0231351067 |
1 901,37 1 886,03 |
1 900,00 1 921,66 |
15,34 0,81 |
02:00:00 19.06.2019 |
157,31 9,19 |
348,76 22,93 |
153,70 8,96 |
|
||
|
AMD (Advanced Micro Devices) US0079031078 |
30,45 29,20 |
29,58 30,96 |
1,25 4,28 |
02:00:00 19.06.2019 |
7,07 30,36 |
11,53 61,23 |
14,02 85,80 |
|
||
|
Ameren US0236081024 |
76,43 76,43 |
75,48 76,80 |
0,23 0,30 |
22:15:18 18.06.2019 |
3,67 5,02 |
9,40 13,97 |
19,74 34,65 |
|
||
|
American Airlines US02376R1023 |
32,52 32,56 |
32,43 33,30 |
-0,04 -0,12 |
02:00:00 19.06.2019 |
1,25 3,98 |
0,64 2,00 |
-10,09 -23,59 |
|
||
|
American Electric Power US0255371017 |
89,78 89,78 |
89,17 90,79 |
-0,30 -0,33 |
22:15:18 18.06.2019 |
6,77 8,08 |
13,25 17,13 |
25,53 39,25 |
|
||
|
American Express US0258161092 |
123,43 123,43 |
122,49 125,05 |
1,98 1,63 |
22:15:18 18.06.2019 |
8,48 7,47 |
20,82 20,58 |
23,48 23,83 |
|
||
|
American International Group (AIG) US0268747849 |
53,35 53,35 |
52,86 53,55 |
0,36 0,68 |
22:15:18 18.06.2019 |
9,27 21,05 |
15,85 42,31 |
-1,90 -3,44 |
|
||
|
American Tower US03027X1000 |
214,39 214,39 |
213,33 215,75 |
0,30 0,14 |
22:15:18 18.06.2019 |
22,26 11,78 |
50,29 31,25 |
72,67 52,45 |
|
||
|
American Water Works US0304201033 |
116,64 116,64 |
115,86 118,23 |
-0,98 -0,83 |
22:15:18 18.06.2019 |
12,46 11,78 |
24,69 26,38 |
37,22 45,92 |
|
||
|
Ameriprise Financial US03076C1062 |
150,04 150,04 |
147,87 152,41 |
2,25 1,52 |
22:15:18 18.06.2019 |
24,48 18,97 |
44,87 41,29 |
6,20 4,21 |
|
||
|
AmerisourceBergen US03073E1055 |
85,45 85,45 |
85,15 87,03 |
0,11 0,13 |
22:15:17 18.06.2019 |
4,87 6,07 |
8,05 10,45 |
-9,80 -10,33 |
|
||
|
Ametek US0311001004 |
86,51 86,51 |
84,95 86,66 |
2,06 2,44 |
22:15:18 18.06.2019 |
4,18 5,17 |
15,82 22,87 |
9,90 13,18 |
|
||
|
Amgen US0311621009 |
181,61 178,39 |
179,16 182,79 |
3,22 1,81 |
02:00:00 19.06.2019 |
-15,16 -7,93 |
-14,00 -7,37 |
-8,93 -4,83 |
|
||
|
Amphenol US0320951017 |
94,10 94,10 |
93,07 94,43 |
0,60 0,64 |
22:15:17 18.06.2019 |
-1,12 -1,17 |
11,76 14,25 |
2,98 3,26 |
|
||
|
Anadarko Petroleum US0325111070 |
69,91 69,91 |
69,83 70,14 |
0,15 0,22 |
22:15:17 18.06.2019 |
25,28 56,75 |
20,25 40,84 |
1,34 1,96 |
|
||
|
Analog Devices US0326541051 |
109,94 105,10 |
106,09 110,59 |
4,84 4,61 |
02:00:00 19.06.2019 |
-5,37 -4,91 |
16,71 19,14 |
2,52 2,48 |
|
||
|
ANSYS US03662Q1058 |
201,89 198,72 |
200,36 204,21 |
3,17 1,60 |
02:00:00 19.06.2019 |
16,75 9,29 |
50,71 34,63 |
19,35 10,88 |
|
||
|
Anthem US0367521038 |
288,33 288,33 |
286,74 290,14 |
0,88 0,31 |
22:15:18 18.06.2019 |
-17,68 -5,83 |
18,63 6,99 |
40,16 16,38 |
|
||
|
Aon GB00B5BT0K07 |
190,13 190,13 |
188,77 190,84 |
1,32 0,70 |
22:15:17 18.06.2019 |
20,76 12,21 |
40,39 26,86 |
51,23 36,72 |
|
||
|
Arthur J Gallagher & US3635761097 |
86,04 86,04 |
85,64 86,61 |
-0,25 -0,29 |
22:15:18 18.06.2019 |
7,42 9,24 |
15,29 21,12 |
21,89 33,26 |
|
||
|
S&P Global US78409V1044 |
226,23 226,23 |
225,00 227,07 |
2,06 0,92 |
22:15:18 18.06.2019 |
21,72 10,69 |
58,61 35,25 |
16,22 7,77 |
|