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

Kurs von S&P COMPOSITE 100

Datum des Kurses:   24/05/2019

1.250,67
0,11% 1,36

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
166,0900
0,13%
0,22
167,4200
165,3200
2.362.175
24/05/2019
Abbott Labs
76,9800
1,79%
1,35
77,0800
75,9600
4.864.610
24/05/2019
Abbvie
80,0600
-1,34%
-1,09
81,1000
79,8700
3.872.184
24/05/2019
Accenture
178,8100
0,30%
0,54
180,3300
178,6500
1.287.495
24/05/2019
Allstate
96,3700
0,41%
0,39
96,5000
95,7700
1.048.945
24/05/2019
Alphabet Cl A
1.138,6100
-0,59%
-6,73
1.154,3600
1.136,7100
921.517
24/05/2019
Altria Group
52,4000
-0,78%
-0,41
53,1100
51,6000
5.726.131
24/05/2019
Am Intl Grp
52,7600
1,07%
0,56
52,8400
52,1900
3.329.244
24/05/2019
Amazon.com
1.823,2800
0,43%
7,80
1.841,7600
1.817,8500
3.359.725
24/05/2019
American Express
119,5100
0,91%
1,08
119,6300
118,3300
2.237.917
24/05/2019
Amgen Inc
171,2800
-0,48%
-0,83
173,7700
171,0900
2.414.795
24/05/2019
Anadarko Petroleum
71,9900
-0,41%
-0,30
72,6000
71,6400
9.304.466
24/05/2019
Apache
27,3300
-1,19%
-0,33
28,4400
27,1900
4.115.648
24/05/2019
Apple
178,9700
-0,38%
-0,69
182,1400
178,6200
23.648.992
24/05/2019
At&t
32,2700
0,40%
0,13
32,3500
32,1000
16.073.713
24/05/2019
Bank Of America
28,1800
1,51%
0,42
28,2600
27,8600
35.492.936
24/05/2019
Berkshire Hataw B
201,6900
0,19%
0,39
202,1200
200,7900
3.312.211
24/05/2019
Biogen
227,0600
-0,89%
-2,05
230,5200
225,8200
1.789.519
24/05/2019
Bk Ny Mellon
45,1600
-0,18%
-0,08
45,3800
44,9800
4.364.459
24/05/2019
Boeing Co
354,9000
1,24%
4,35
361,4000
353,0000
5.374.045
24/05/2019
Booking Holdings
1.708,4800
-0,49%
-8,45
1.731,5800
1.707,5900
267.723
24/05/2019
Bristol Myers Squi
46,8100
-1,04%
-0,49
47,5400
46,7900
9.459.538
24/05/2019
Capital One Financ
90,7800
1,71%
1,53
90,8800
89,7300
1.174.994
24/05/2019
Caterpillar
122,9000
0,52%
0,64
124,0800
122,2100
3.790.491
24/05/2019
Chevron
118,7100
0,71%
0,84
118,9300
117,3800
4.888.150
24/05/2019
Cisco Systems
54,3700
0,33%
0,18
54,6700
54,0600
13.045.403
24/05/2019
Citigroup
64,3900
0,77%
0,49
64,7100
64,0600
9.704.215
24/05/2019
Coca-cola
49,6100
-0,48%
-0,24
49,8900
49,5300
6.862.654
24/05/2019
Colgate Palmolive
71,2000
-0,77%
-0,55
72,0000
71,1400
2.267.495
24/05/2019
Comcast Class A
42,6700
-0,14%
-0,06
43,0600
42,6300
9.360.617
24/05/2019
Conocophillips
59,8800
0,64%
0,38
60,4100
58,9300
6.058.615
24/05/2019
Costco Wholesale
247,3000
-0,49%
-1,23
249,5600
246,7700
1.336.968
24/05/2019
Cvs Health
53,0700
0,53%
0,28
53,1700
52,5900
5.678.956
24/05/2019
Devon Energy
26,9900
-0,66%
-0,18
27,8400
26,6700
5.171.937
24/05/2019
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
Eli Lilly & Co
116,7900
-0,02%
-0,02
117,5500
116,4500
2.084.230
24/05/2019
Emc Corp
29,0500
0,97%
0,28
29,1300
28,6500
102.673.327
06/09/2016
Emerson Electric
62,5300
-0,24%
-0,15
63,4900
62,3800
2.630.171
24/05/2019
Exelon
49,5600
-0,20%
-0,10
50,0100
49,5200
4.188.944
24/05/2019
Exxon Mobil
74,1000
0,42%
0,31
74,2500
73,4400
7.048.040
24/05/2019
Fedex Corp
159,9300
-0,41%
-0,66
161,7900
158,6800
1.345.584
24/05/2019
Ford Motor
9,8300
-0,20%
-0,02
9,9500
9,8000
22.083.631
24/05/2019
Freeport Mcmoran
10,0800
1,31%
0,13
10,1700
9,9300
16.388.207
24/05/2019
General Dynamics
164,0300
0,28%
0,45
164,8200
161,4600
1.507.513
24/05/2019
General Electric
9,4500
-1,15%
-0,11
9,6800
9,4400
47.459.048
24/05/2019
General Motors
35,1200
-0,03%
-0,01
35,4200
34,8700
5.254.965
24/05/2019
Gilead Sciences
66,8900
-0,42%
-0,28
67,4800
66,4500
4.193.539
24/05/2019
Goldman Sachs Grp
193,0000
0,54%
1,03
194,0700
191,6800
1.637.181
24/05/2019
weiter