Normalansicht Statistische Ansicht Grafische Ansicht Technische Ansicht Risiko-Ansicht Konsensus Aktivste Broker
Indices

Kurs von S&P COMPOSITE 100

Datum des Kurses:   19/08/2019

1.291,29
1,26% 16,10

Ansehen: Papier vom S&P COMPOSITE 100

Liste der Unternehmen

NamePreisVariation %VariationMaximumMinimumVolumenDatum/Uhrzeit
21st Century Fox A
51,3600
-1,25%
-0,65
51,8200
51,2400
10.335.707
19/03/2019
3m
162,9500
0,90%
1,45
163,9500
161,7800
3.153.698
19/08/2019
Abbott Labs
85,5600
0,92%
0,78
86,1300
85,3300
4.478.836
19/08/2019
Abbvie
66,5600
3,31%
2,13
66,8800
64,9800
9.802.827
19/08/2019
Accenture
195,1800
1,01%
1,96
196,2900
194,5200
1.884.182
19/08/2019
Adobe
287,9700
0,18%
0,52
291,7700
287,1700
1.954.858
19/08/2019
Allergan
159,2500
0,63%
1,00
159,8500
158,4500
1.903.122
19/08/2019
Allstate
103,9900
0,75%
0,77
104,4600
103,7400
1.637.793
19/08/2019
Alphabet Cl A
1.200,4400
1,80%
21,23
1.209,3900
1.190,4000
1.220.236
19/08/2019
Alphabet Cl C
1.198,4500
1,77%
20,85
1.206,9900
1.190,0900
1.228.312
19/08/2019
Altria Group
46,7000
0,47%
0,22
47,1900
46,6400
4.422.701
19/08/2019
Am Intl Grp
54,8100
0,92%
0,50
55,2000
54,5300
3.262.143
19/08/2019
Amazon.com
1.816,1200
1,31%
23,55
1.826,0000
1.812,6100
2.809.918
19/08/2019
American Express
124,4000
-0,18%
-0,23
126,1500
124,3400
3.278.271
19/08/2019
Amgen Inc
206,0000
0,97%
1,98
206,5000
201,1100
2.969.508
19/08/2019
Apple
210,3500
1,86%
3,85
212,7300
210,0300
24.388.541
19/08/2019
At&t
35,3800
1,17%
0,41
35,4400
34,9900
26.128.006
19/08/2019
Bank Of America
27,2700
0,89%
0,24
27,7000
27,1400
44.813.799
19/08/2019
Berkshire Hataw B
200,9400
0,61%
1,22
203,1000
200,3800
4.216.074
19/08/2019
Biogen
235,7200
1,74%
4,04
236,6400
233,1800
1.019.037
19/08/2019
Bk Ny Mellon
42,7200
0,92%
0,39
43,0700
42,7100
2.841.237
19/08/2019
Blackrock A
425,5600
1,45%
6,10
427,9400
423,1700
469.924
19/08/2019
Boeing Co
333,7800
1,01%
3,33
335,9100
331,4000
2.326.564
19/08/2019
Booking Holdings
1.943,7300
1,12%
21,54
1.959,8800
1.931,4100
280.704
19/08/2019
Bristol Myers Squi
47,4600
1,02%
0,48
47,8400
47,0200
7.735.104
19/08/2019
Capital One Financ
86,9700
1,72%
1,47
87,4500
86,2500
2.064.989
19/08/2019
Caterpillar
117,3600
0,80%
0,93
118,4900
116,7100
2.630.367
19/08/2019
Celgene Corp
95,2200
0,51%
0,48
95,5000
94,7200
1.976.820
19/08/2019
Charter Cions Cl A
388,4200
1,02%
3,91
391,5600
387,0500
1.219.289
19/08/2019
Chevron
117,3100
1,30%
1,50
117,8200
116,9600
6.352.014
19/08/2019
Cisco Systems
48,5000
3,28%
1,54
48,6000
47,4900
26.374.265
19/08/2019
Citigroup
64,3100
1,31%
0,83
64,9100
64,1600
13.210.643
19/08/2019
Coca-cola
54,6900
0,51%
0,28
54,7800
54,3100
10.859.735
19/08/2019
Colgate Palmolive
73,0800
1,11%
0,80
73,2600
72,6400
2.139.393
19/08/2019
Comcast Class A
44,0000
1,90%
0,82
44,1400
43,6100
13.753.081
19/08/2019
Conocophillips
53,9400
4,80%
2,47
54,3000
52,4600
9.303.813
19/08/2019
Costco Wholesale
275,6100
0,55%
1,51
277,3800
274,5500
1.311.793
19/08/2019
Cvs Health
61,3900
1,84%
1,11
61,5500
60,6000
10.027.089
19/08/2019
Danaher
141,7100
0,97%
1,36
142,1400
140,2300
1.597.875
19/08/2019
Dow
45,6000
2,45%
1,09
45,8600
45,1500
3.598.477
19/08/2019
Dow Chemical
66,6500
2,70%
1,75
66,6500
65,0400
43.802.070
31/08/2017
Du Pont(ei) De Nmr
83,9300
0,89%
0,74
85,1600
83,3100
34.861.021
31/08/2017
Duke Energy
90,6700
1,00%
0,90
91,1200
89,3600
2.616.777
19/08/2019
Dupont De Nemours
67,4300
1,98%
1,31
67,7400
66,8200
2.712.744
19/08/2019
Eli Lilly & Co
112,5300
1,82%
2,01
112,9400
110,7900
2.883.175
19/08/2019
Emc Corp
29,0500
0,97%
0,28
29,1300
28,6500
102.673.327
06/09/2016
Emerson Electric
58,5500
1,09%
0,63
59,0400
58,3500
4.087.978
19/08/2019
Exelon
45,2800
0,33%
0,15
45,4500
44,9400
3.963.760
19/08/2019
Exxon Mobil
69,4500
1,68%
1,15
69,6500
68,8600
9.948.498
19/08/2019
Facebook Cl A
186,1700
1,34%
2,47
187,5000
184,8500
9.680.274
19/08/2019
weiter