S&P 100
|
3 787,09
|
-16,90
|
-0,44 %
|
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
|---|---|---|---|---|---|---|---|---|---|---|
|
3M Co. US88579Y1010 |
139,75 141,65 |
139,65 143,15 |
-1,90 -1,34 |
20:42:54 14.09.2026 |
7,55 4,81 |
9,15 5,89 |
10,83 7,05 |
|
||
|
Abbott Laboratories US0028241000 |
89,48 88,76 |
88,02 89,48 |
0,72 0,81 |
20:34:52 14.09.2026 |
16,06 18,01 |
-5,32 -4,81 |
-24,13 -18,65 |
|
||
|
AbbVie Inc US00287Y1091 |
226,50 221,60 |
221,20 226,50 |
4,90 2,21 |
12:42:43 14.09.2026 |
25,96 11,54 |
23,90 10,53 |
39,27 18,56 |
|
||
|
Accenture plc IE00B4BNMY34 |
164,00 158,65 |
158,25 165,15 |
5,35 3,37 |
16:00:16 14.09.2026 |
5,30 3,11 |
-25,83 -12,81 |
-67,31 -27,69 |
|
||
|
Alphabet C (ex Google) US02079K1079 |
296,50 286,85 |
287,30 297,20 |
9,65 3,36 |
18:10:46 14.09.2026 |
-24,94 -7,06 |
21,45 6,99 |
88,82 37,08 |
|
||
|
Altria Inc. US02209S1033 |
60,96 59,84 |
60,18 61,44 |
1,12 1,87 |
16:47:32 14.09.2026 |
-5,24 -7,17 |
0,75 1,12 |
1,66 2,51 |
|
||
|
Amazon US0231351067 |
219,40 222,05 |
218,00 221,35 |
-2,65 -1,19 |
21:46:54 14.09.2026 |
14,40 6,05 |
38,07 17,76 |
22,07 9,58 |
|
||
|
AMD (Advanced Micro Devices) Inc. US0079031078 |
428,60 446,00 |
417,65 430,50 |
-17,40 -3,90 |
21:25:20 14.09.2026 |
68,70 15,19 |
317,87 156,41 |
361,56 226,63 |
|
||
|
American Electric Power Co. Inc. US0255371017 |
106,06 105,08 |
105,56 106,06 |
0,98 0,93 |
20:34:25 14.09.2026 |
-3,86 -3,00 |
-7,64 -5,77 |
16,34 15,08 |
|
||
|
American Express Co. US0258161092 |
284,00 280,10 |
280,00 284,00 |
3,90 1,39 |
21:53:38 14.09.2026 |
8,46 2,70 |
18,65 6,15 |
-1,55 -0,48 |
|
||
|
American International Group (AIG) Inc. US0268747849 |
64,68 64,46 |
64,68 64,68 |
0,22 0,34 |
08:07:16 14.09.2026 |
0,09 0,12 |
-3,02 -3,87 |
-2,97 -3,81 |
|
||
|
Amgen Inc. US0311621009 |
325,40 330,00 |
325,40 325,40 |
-4,60 -1,39 |
08:01:04 14.09.2026 |
53,54 15,85 |
15,84 4,22 |
112,76 40,49 |
|
||
|
Apple Inc. US0378331005 |
288,60 286,75 |
284,75 290,30 |
1,85 0,65 |
21:56:04 14.09.2026 |
23,76 8,15 |
54,51 20,90 |
88,55 39,04 |
|
||
|
AT&T Inc. (AT & T Inc.) US00206R1023 |
23,00 22,49 |
22,65 23,00 |
0,52 2,29 |
21:44:04 14.09.2026 |
1,94 8,36 |
-2,56 -9,24 |
-4,05 -13,87 |
|
||
|
Bank of America Corp. US0605051046 |
51,97 54,01 |
51,97 54,21 |
-2,04 -3,78 |
19:24:40 14.09.2026 |
8,13 14,91 |
14,11 29,06 |
12,54 25,01 |
|
||
|
Bank of New York Mellon US0640581007 |
144,00 140,00 |
142,00 144,00 |
4,00 2,86 |
10:46:39 14.09.2026 |
22,76 16,29 |
47,09 40,80 |
58,51 56,26 |
|
||
|
Baxter International Inc. US0718131099 |
20,24 20,20 |
20,20 20,24 |
0,04 0,20 |
15:25:02 14.09.2026 |
4,08 20,09 |
6,93 39,69 |
0,41 1,71 |
|
||
|
Berkshire Hathaway Inc. B US0846707026 |
446,00 437,05 |
440,20 448,45 |
8,95 2,05 |
18:21:50 14.09.2026 |
23,04 4,76 |
12,58 2,55 |
16,64 3,40 |
|
||
|
Biogen Inc US09062X1037 |
188,16 185,10 |
185,82 188,16 |
3,06 1,65 |
15:41:46 14.09.2026 |
16,49 8,49 |
22,32 11,85 |
68,12 47,77 |
|
||
|
Boeing Co. US0970231058 |
182,90 179,98 |
180,82 182,90 |
2,92 1,62 |
18:10:10 14.09.2026 |
-2,58 -1,23 |
-11,34 -5,21 |
-21,10 -9,27 |
|
||
|
Bristol-Myers Squibb Co. US1101221083 |
55,77 54,77 |
54,92 55,77 |
1,00 1,83 |
15:41:46 14.09.2026 |
8,81 15,85 |
4,28 7,12 |
17,26 36,61 |
|
||
|
Broadcom US11135F1012 |
301,40 314,50 |
298,00 308,85 |
-13,10 -4,17 |
20:07:17 14.09.2026 |
-7,72 -2,07 |
21,80 6,36 |
-5,19 -1,40 |
|
||
|
Capital One Financial Corp. US14040H1059 |
177,70 176,90 |
177,70 177,70 |
0,80 0,45 |
08:04:43 14.09.2026 |
33,23 18,71 |
25,99 14,06 |
-12,57 -5,63 |
|
||
|
Caterpillar Inc. US1491231015 |
680,20 697,80 |
678,60 694,00 |
-17,60 -2,52 |
20:16:07 14.09.2026 |
-40,60 -4,74 |
98,88 13,80 |
392,65 92,84 |
|
||
|
Chevron Corp. US1667641005 |
185,72 184,54 |
185,68 189,18 |
1,18 0,64 |
17:51:37 14.09.2026 |
24,01 12,65 |
27,52 14,77 |
56,02 35,50 |
|
||
|
Cisco Inc. US17275R1023 |
96,06 95,99 |
94,91 96,81 |
0,07 0,07 |
19:47:38 14.09.2026 |
-9,37 -7,89 |
31,73 40,84 |
41,30 60,62 |
|
||
|
Citigroup Inc. US1729674242 |
116,58 119,28 |
116,58 118,62 |
-2,70 -2,26 |
17:25:44 14.09.2026 |
4,42 3,31 |
28,83 26,46 |
40,63 41,81 |
|
||
|
Coca-Cola Co. US1912161007 |
77,19 76,25 |
76,71 77,58 |
0,94 1,23 |
20:32:52 14.09.2026 |
3,96 4,74 |
9,67 12,42 |
19,73 29,09 |
|
||
|
Colgate-Palmolive Co. US1941621039 |
74,88 76,14 |
74,88 74,88 |
-1,26 -1,65 |
08:01:38 14.09.2026 |
-1,92 -2,13 |
-4,46 -4,82 |
4,83 5,81 |
|
||
|
Comcast Corp. (Class A) US20030N1019 |
21,55 21,59 |
21,51 21,71 |
-0,04 -0,19 |
20:42:54 14.09.2026 |
0,62 2,59 |
-6,48 -20,86 |
-6,84 -21,77 |
|
||
|
ConocoPhillips US20825C1045 |
119,24 116,98 |
119,24 119,24 |
2,26 1,93 |
08:01:38 14.09.2026 |
16,61 13,85 |
22,38 19,61 |
42,21 44,75 |
|
||
|
Costco Wholesale Corp. US22160K1051 |
778,80 774,50 |
778,80 778,80 |
4,30 0,56 |
08:07:16 14.09.2026 |
-80,77 -8,21 |
-94,76 -9,50 |
-53,69 -5,61 |
|
||
|
CVS Health Corp US1266501006 |
83,16 82,00 |
81,50 83,16 |
1,16 1,41 |
15:30:59 14.09.2026 |
-2,64 -2,69 |
19,06 24,97 |
21,41 28,94 |
|
||
|
Devon Energy Corp. US25179M1036 |
43,79 42,72 |
43,60 43,79 |
1,07 2,50 |
09:56:17 14.09.2026 |
2,38 5,11 |
5,28 12,08 |
13,46 37,89 |
|
||
|
Dow Inc US2605571031 |
24,90 25,45 |
24,87 24,90 |
-0,55 -2,16 |
19:21:42 14.09.2026 |
-4,84 -14,14 |
-4,49 -13,25 |
5,57 23,37 |
|
||
|
eBay Inc. US2786421030 |
92,25 90,34 |
92,25 92,25 |
1,91 2,11 |
08:01:38 14.09.2026 |
-2,90 -2,73 |
12,65 13,92 |
12,22 13,39 |
|
||
|
Eli Lilly US5324571083 |
988,30 971,60 |
967,20 996,20 |
16,70 1,72 |
19:01:05 14.09.2026 |
-12,16 -1,07 |
122,86 12,27 |
369,59 48,98 |
|
||
|
Emerson Electric Co. US2910111044 |
129,95 129,80 |
129,95 130,35 |
0,15 0,12 |
14:22:31 14.09.2026 |
13,23 9,65 |
10,24 7,31 |
16,67 12,47 |
|
||
|
Exelon Corp. US30161N1019 |
37,00 37,06 |
37,00 37,00 |
-0,06 -0,16 |
08:01:38 14.09.2026 |
-1,91 -4,19 |
-5,31 -10,83 |
0,38 0,88 |
|
||
|
FedEx Corp. US31428X1063 |
267,90 268,30 |
267,90 267,90 |
-0,40 -0,15 |
08:01:38 14.09.2026 |
-10,06 -3,15 |
69,54 29,02 |
158,73 105,50 |
|
||
|
Ford Motor Co. US3453708600 |
11,91 11,92 |
11,90 12,22 |
-0,01 -0,04 |
20:42:54 14.09.2026 |
-0,85 -5,94 |
1,21 9,89 |
2,03 17,78 |
|
||
|
Fox Corp (ex 21st Century Fox) US35137L1052 |
58,95 55,40 |
55,31 58,95 |
3,55 6,41 |
20:16:07 14.09.2026 |
-4,14 -6,09 |
5,70 9,80 |
6,67 11,66 |
|
||
|
Freeport-McMoRan Inc US35671D8570 |
59,91 62,45 |
59,12 60,64 |
-2,54 -4,07 |
20:11:07 14.09.2026 |
14,15 22,79 |
13,83 22,16 |
31,35 69,85 |
|
||
|
General Dynamics Corp. US3695501086 |
306,80 306,10 |
306,80 306,80 |
0,70 0,23 |
08:01:38 14.09.2026 |
11,60 3,40 |
-2,92 -0,82 |
29,62 9,17 |
|
||
|
General Motors US37045V1008 |
74,81 74,61 |
73,59 74,81 |
0,20 0,27 |
15:35:13 14.09.2026 |
4,36 5,49 |
8,83 11,78 |
26,42 46,08 |
|
||
|
Gilead Sciences Inc. US3755581036 |
124,02 124,74 |
124,02 124,02 |
-0,72 -0,58 |
08:00:49 14.09.2026 |
24,17 19,90 |
-2,91 -1,96 |
30,40 26,38 |
|
||
|
Goldman Sachs US38141G1040 |
878,20 878,00 |
878,20 892,40 |
0,20 0,02 |
11:29:05 14.09.2026 |
27,49 2,75 |
194,97 23,38 |
259,20 33,68 |
|
||
|
Halliburton Co. US4062161017 |
31,09 30,98 |
31,09 31,09 |
0,11 0,36 |
08:01:04 14.09.2026 |
-2,60 -6,54 |
1,79 5,07 |
14,53 64,29 |
|
||
|
Home Depot US4370761029 |
269,20 264,75 |
265,15 269,20 |
4,45 1,68 |
18:01:20 14.09.2026 |
-8,47 -2,66 |
-46,70 -13,08 |
-102,78 -24,87 |
|
||
|
Honeywell Aerospace US43849R1059 |
139,50 135,46 |
133,64 139,82 |
4,04 2,98 |
20:42:54 14.09.2026 |
0,00 0,00 |
0,00 0,00 |
0,00 0,00 |
|