NYSE US 100

17 794,01
-184,02
-1,02 %
<
Kurse + Charts + Realtime
Snapshot
Historisch
>
<
Nachrichten
Marktberichte
Analysen
>
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
1 Jahr
Chart
3M Co.
US88579Y1010
130,78
129,50
126,56
130,78
1,28
0,99
17:58:38
17.10.2025
-4,06
-2,59
17,27
12,77
16,80
12,38
3M Co.
Abbott Laboratories
US0028241000
109,46
111,32
108,16
109,46
-1,86
-1,67
12:02:13
17.10.2025
1,78
1,35
7,05
5,59
17,22
14,84
Abbott Laboratories
Alcoa Corp
US0138721065
30,62
32,20
30,07
30,95
-1,58
-4,91
19:43:33
17.10.2025
6,07
24,06
0,00
0,00
-6,70
-17,63
Alcoa Corp
Allstate Corp.
US0200021014
164,70
170,80
164,70
164,70
-6,10
-3,57
08:01:59
17.10.2025
17,09
8,88
14,98
7,70
16,51
8,55
Allstate Corp.
Altria Inc.
US02209S1033
55,61
55,00
54,64
55,61
0,61
1,11
19:14:19
17.10.2025
6,92
11,83
7,88
13,70
15,50
31,06
Altria Inc.
American Express Co.
US0258161092
294,30
280,65
273,50
294,30
13,65
4,86
18:14:46
17.10.2025
22,20
7,15
74,99
29,08
55,54
20,03
American Express Co.
American International Group (AIG) Inc.
US0268747849
64,87
69,42
64,87
65,20
-4,55
-6,55
09:19:16
17.10.2025
1,84
2,27
0,96
1,17
5,93
7,70
American International Group (AIG) Inc.
AT&T Inc. (AT & T Inc.)
US00206R1023
22,49
22,38
22,29
22,49
0,11
0,49
12:52:22
17.10.2025
-0,89
-3,29
-1,37
-4,98
4,62
21,48
AT&T Inc. (AT & T Inc.)
Bank of America Corp.
US0605051046
43,31
42,93
41,76
43,31
0,38
0,89
14:51:39
17.10.2025
3,94
8,54
12,10
31,85
7,95
18,87
Bank of America Corp.
Bank of New York Mellon
US0640581007
90,14
94,06
90,14
90,14
-3,92
-4,17
08:00:24
17.10.2025
11,95
12,56
29,34
37,73
30,88
40,51
Bank of New York Mellon
Baxter International Inc.
US0718131099
19,31
19,09
19,03
19,31
0,23
1,18
15:29:01
17.10.2025
-5,43
-19,22
-4,98
-17,91
-13,83
-37,74
Baxter International Inc.
Bayer
DE000BAY0017
26,75
27,14
26,69
26,90
-0,39
-1,42
17:21:28
17.10.2025
0,01
0,05
6,51
31,24
0,80
3,02
Bayer
Berkshire Hathaway Inc. B
US0846707026
422,00
415,65
412,95
422,00
6,35
1,53
17:21:43
17.10.2025
25,84
5,50
-32,20
-6,10
33,29
7,20
Berkshire Hathaway Inc. B
Boeing Co.
US0970231058
182,00
183,48
178,50
182,00
-1,48
-0,81
16:17:44
17.10.2025
-15,70
-6,83
58,78
37,80
61,95
40,66
Boeing Co.
Bristol-Myers Squibb Co.
US1101221083
37,01
37,34
36,71
37,15
-0,33
-0,88
19:18:02
17.10.2025
-2,63
-5,66
-6,20
-12,40
-8,96
-16,98
Bristol-Myers Squibb Co.
Carnival Corp & plc paired
PA1436583006
23,95
24,08
23,57
23,99
-0,13
-0,54
17:30:47
17.10.2025
-0,01
-0,03
10,96
60,89
7,41
34,39
Carnival Corp & plc paired
Caterpillar Inc.
US1491231015
457,00
458,50
453,50
467,00
-1,50
-0,33
17:49:09
17.10.2025
122,83
30,36
234,04
79,76
139,48
35,95
Caterpillar Inc.
Chevron Corp.
US1667641005
132,00
129,38
128,20
132,00
2,62
2,03
17:48:48
17.10.2025
1,70
1,13
17,85
13,27
4,66
3,15
Chevron Corp.
Citigroup Inc.
US1729674242
82,14
85,49
80,41
82,24
-3,35
-3,92
15:27:04
17.10.2025
9,12
10,05
35,51
55,20
37,20
59,39
Citigroup Inc.
CME Group Inc (A)
US12572Q1058
222,25
224,20
222,25
222,25
-1,95
-0,87
08:02:14
17.10.2025
-7,82
-2,84
4,31
1,64
42,36
18,84
CME Group Inc (A)
Coca-Cola Co.
US1912161007
58,60
57,97
57,52
58,60
0,63
1,09
20:54:38
17.10.2025
-1,85
-2,67
-4,35
-6,05
-2,83
-4,02
Coca-Cola Co.
Colgate-Palmolive Co.
US1941621039
67,80
66,99
65,96
67,80
0,81
1,21
16:43:02
17.10.2025
-9,75
-11,06
-15,86
-16,83
-23,15
-22,80
Colgate-Palmolive Co.
ConocoPhillips
US20825C1045
73,56
75,56
73,56
73,56
-2,00
-2,65
08:03:05
17.10.2025
-4,38
-4,73
2,45
2,86
-17,04
-16,20
ConocoPhillips
Corning Inc.
US2193501051
72,77
74,50
72,77
73,03
-1,73
-2,32
12:24:29
17.10.2025
32,09
61,10
42,83
102,51
38,85
84,90
Corning Inc.
CVS Health Corp
US1266501006
69,38
69,85
69,37
69,38
-0,47
-0,67
08:31:11
17.10.2025
15,72
24,59
10,74
15,58
14,66
22,55
CVS Health Corp
Deere & Co. (John Deere)
US2441991054
388,45
388,65
388,45
388,45
-0,20
-0,05
08:15:31
17.10.2025
-55,52
-11,03
-13,31
-2,89
45,96
11,43
Deere & Co. (John Deere)
Devon Energy Corp.
US25179M1036
27,42
27,89
27,11
27,42
-0,48
-1,70
15:02:05
17.10.2025
0,54
1,68
4,18
14,65
-8,49
-20,61
Devon Energy Corp.
Dominion Energy Inc.
US25746U1097
51,21
52,77
51,21
51,21
-1,56
-2,96
08:03:05
17.10.2025
4,97
8,79
7,85
14,63
3,91
6,79
Dominion Energy Inc.
Dow Inc
US2605571031
18,45
18,95
18,45
18,45
-0,50
-2,64
09:08:43
17.10.2025
-6,07
-21,69
-5,78
-20,87
-30,65
-58,30
Dow Inc
Eli Lilly
US5324571083
683,20
700,00
664,60
683,60
-16,80
-2,40
20:41:30
17.10.2025
40,60
5,26
55,17
7,29
-100,97
-11,06
Eli Lilly
Emerson Electric Co.
US2910111044
108,84
111,34
108,84
108,84
-2,50
-2,25
08:03:05
17.10.2025
-9,92
-7,10
29,33
29,20
20,52
18,78
Emerson Electric Co.
Exelon Corp.
US30161N1019
40,20
40,92
40,20
40,20
-0,72
-1,76
08:03:05
17.10.2025
4,43
10,31
0,64
1,37
6,82
16,81
Exelon Corp.
ExxonMobil Corp. (Exxon Mobil)
US30231G1022
95,75
94,70
93,40
95,76
1,05
1,11
15:22:30
17.10.2025
-0,62
-0,55
9,19
8,91
-8,06
-6,70
ExxonMobil Corp. (Exxon Mobil)
Fannie Mae (Federal National Mortgage Association)
US3135861090
8,90
8,64
8,64
9,28
0,26
3,01
15:30:47
17.10.2025
0,00
0,00
0,00
0,00
0,00
0,00
Fannie Mae (Federal National Mortgage Association)
FedEx Corp.
US31428X1063
201,15
201,85
201,15
201,15
-0,70
-0,35
08:15:34
17.10.2025
4,01
1,74
27,32
13,18
-31,25
-11,75
FedEx Corp.
Franklin Resources Inc.
US3546131018
18,97
19,47
18,69
18,97
-0,51
-2,59
13:56:17
17.10.2025
-1,22
-5,05
4,95
27,55
2,67
13,19
Franklin Resources Inc.
General Dynamics Corp.
US3695501086
284,45
284,15
280,45
284,45
0,30
0,11
18:08:35
17.10.2025
34,65
11,52
58,36
21,06
35,29
11,76
General Dynamics Corp.
Goldman Sachs
US38141G1040
642,30
656,80
636,80
656,00
-14,50
-2,21
18:44:52
17.10.2025
68,25
9,72
262,87
51,76
248,38
47,55
Goldman Sachs
Halliburton Co.
US4062161017
18,42
18,63
18,42
18,42
-0,22
-1,16
09:08:43
17.10.2025
1,05
4,91
1,19
5,60
-6,79
-23,23
Halliburton Co.
Hartford Financial Services Group Inc.
US4165151048
105,00
107,00
105,00
105,00
-2,00
-1,87
08:03:05
17.10.2025
11,45
9,56
14,02
11,97
12,59
10,62
Hartford Financial Services Group Inc.
Home Depot Inc., The
US4370761029
333,30
330,70
327,75
333,30
2,60
0,79
15:31:27
17.10.2025
29,08
8,11
33,61
9,49
-27,86
-6,70
Home Depot Inc., The
Honeywell
US4385161066
172,68
173,58
172,50
172,68
-0,90
-0,52
10:58:29
17.10.2025
-26,69
-11,34
9,80
4,93
-8,66
-3,99
Honeywell
HP Inc (ex Hewlett-Packard)
US40434L1052
23,47
23,69
23,17
23,47
-0,22
-0,91
17:26:35
17.10.2025
4,02
16,39
4,80
20,22
-8,43
-22,80
HP Inc (ex Hewlett-Packard)
IBM Corp. (International Business Machines)
US4592001014
238,15
236,85
234,20
238,15
1,30
0,55
18:12:35
17.10.2025
-6,55
-2,32
35,45
14,73
43,19
18,54
IBM Corp. (International Business Machines)
Illinois Tool Works Inc.
US4523081093
208,90
211,00
208,90
208,90
-2,10
-1,00
08:03:05
17.10.2025
-8,28
-3,23
16,59
7,17
-13,26
-5,07
Illinois Tool Works Inc.
Johnson & Johnson
US4781601046
165,88
164,58
162,02
165,88
1,30
0,79
17:36:20
17.10.2025
35,68
22,99
37,23
24,24
26,75
16,30
Johnson & Johnson
JPMorgan Chase & Co.
US46625H1005
254,40
259,35
251,55
258,20
-4,95
-1,91
19:42:39
17.10.2025
15,53
5,42
68,95
29,58
79,69
35,83
JPMorgan Chase & Co.
Kimberly-Clark Corp.
US4943681035
103,30
103,34
101,58
103,30
-0,04
-0,04
13:00:59
17.10.2025
-6,58
-5,19
-21,30
-15,06
-25,06
-17,26
Kimberly-Clark Corp.
Las Vegas Sands Corp.
US5178341070
41,48
41,73
41,48
41,48
-0,25
-0,60
08:02:14
17.10.2025
-1,82
-3,65
15,37
47,05
-2,91
-5,71
Las Vegas Sands Corp.
Lockheed Martin Corp.
US5398301094
420,35
426,20
414,55
420,35
-5,85
-1,37
16:15:22
17.10.2025
35,06
7,46
35,60
7,58
-99,82
-16,50
Lockheed Martin Corp.
Seite: 1 | 2