S&P 100

3 375,06
60,96
1,84 %
<
Kurse + Charts + Realtime
Snapshot
Historisch
>
<
Nachrichten
Marktberichte
Analysen
>
<
Listen
enthaltene Werte
Top/Flop
Marktkapitalisierung
>
<
Info
GV-Termine
Dividenden
>
Name
ISIN 		Letzter
Vortag 		Tief
Hoch 		+/-
% 		Zeit
Datum 		3 Mon.
+/-
% 		6 Mon.
+/-
% 		1 Jahr
+/-
% 		1 Jahr
Chart
3M Co.
US88579Y1010 		147,00
146,04 		145,54
147,00 		0,96
0,66
21:37:42
24.11.2025 		11,83
7,64 		12,43
8,06 		38,74
30,30 		3M Co.
Abbott Laboratories
US0028241000 		110,60
108,90 		109,62
111,92 		1,70
1,56
14:25:18
24.11.2025 		-6,29
-4,75 		-9,05
-6,69 		10,22
8,82 		Abbott Laboratories
AbbVie Inc
US00287Y1091 		202,50
205,50 		202,50
204,00 		-3,00
-1,46
19:03:20
24.11.2025 		23,76
11,36 		48,06
26,00 		65,15
38,84 		AbbVie Inc
Accenture plc
IE00B4BNMY34 		215,25
218,00 		215,25
219,80 		-2,75
-1,26
17:41:34
24.11.2025 		-13,97
-5,48 		-79,10
-24,70 		-115,99
-32,48 		Accenture plc
Alphabet C (ex Google)
US02079K1079 		275,40
261,10 		265,50
275,85 		14,30
5,48
20:29:56
24.11.2025 		92,80
46,36 		127,67
77,23 		115,66
65,22 		Alphabet C (ex Google)
Altria Inc.
US02209S1033 		49,90
50,75 		49,90
50,58 		-0,85
-1,67
17:47:10
24.11.2025 		-8,97
-13,27 		-1,29
-2,15 		2,63
4,70 		Altria Inc.
Amazon
US0231351067 		196,36
191,54 		192,02
196,88 		4,82
2,52
21:50:01
24.11.2025 		-1,12
-0,50 		18,62
9,12 		19,81
9,76 		Amazon
AMD (Advanced Micro Devices) Inc.
US0079031078 		187,30
178,00 		176,90
187,50 		9,30
5,22
21:53:07
24.11.2025 		58,35
35,32 		110,04
96,94 		85,95
62,46 		AMD (Advanced Micro Devices) Inc.
American Electric Power Co. Inc.
US0255371017 		104,50
105,50 		104,50
104,50 		-1,00
-0,95
08:15:00
24.11.2025 		8,16
7,19 		17,98
17,33 		24,91
25,73 		American Electric Power Co. Inc.
American Express Co.
US0258161092 		308,75
300,20 		306,80
308,75 		8,55
2,85
17:28:42
24.11.2025 		36,24
11,75 		48,47
16,37 		56,93
19,79 		American Express Co.
American International Group (AIG) Inc.
US0268747849 		65,85
65,43 		65,85
65,85 		0,42
0,64
08:07:24
24.11.2025 		-6,78
-8,22 		-8,33
-9,91 		1,09
1,46 		American International Group (AIG) Inc.
Amgen Inc.
US0311621009 		292,05
292,90 		292,05
292,05 		-0,85
-0,29
09:33:02
24.11.2025 		45,95
15,50 		67,39
24,50 		54,53
18,94 		Amgen Inc.
Apple Inc.
US0378331005 		240,00
235,50 		234,60
240,00 		4,50
1,91
21:35:01
24.11.2025 		42,55
18,83 		61,70
29,83 		39,56
17,28 		Apple Inc.
AT&T Inc. (AT & T Inc.)
US00206R1023 		22,18
22,65 		22,14
22,51 		-0,47
-2,08
17:59:39
24.11.2025 		-4,01
-13,70 		-2,51
-9,04 		2,44
10,69 		AT&T Inc. (AT & T Inc.)
Bank of America Corp.
US0605051046 		44,66
44,22 		44,66
44,85 		0,44
1,00
12:09:51
24.11.2025 		3,67
7,59 		7,33
16,40 		5,96
12,94 		Bank of America Corp.
Bank of New York Mellon
US0640581007 		92,20
92,48 		92,20
92,20 		-0,28
-0,30
08:15:00
24.11.2025 		6,26
6,18 		17,41
19,32 		29,64
38,06 		Bank of New York Mellon
Baxter International Inc.
US0718131099 		15,49
15,00 		15,49
15,67 		0,49
3,29
15:29:02
24.11.2025 		-6,58
-27,11 		-13,77
-43,77 		-14,94
-45,79 		Baxter International Inc.
Berkshire Hathaway Inc. B
US0846707026 		437,55
438,85 		432,00
438,50 		-1,30
-0,30
21:48:06
24.11.2025 		12,58
2,57 		-7,48
-1,47 		32,43
6,92 		Berkshire Hathaway Inc. B
Biogen Inc
US09062X1037 		154,65
152,70 		151,30
157,30 		1,95
1,28
18:06:07
24.11.2025 		28,94
20,82 		37,38
28,63 		11,93
7,65 		Biogen Inc
Boeing Co.
US0970231058 		154,68
156,56 		153,56
157,50 		-1,88
-1,20
19:38:11
24.11.2025 		-39,92
-17,69 		-21,97
-10,58 		39,62
27,12 		Boeing Co.
Bristol-Myers Squibb Co.
US1101221083 		42,26
39,55 		40,80
42,26 		2,71
6,85
19:35:33
24.11.2025 		-2,47
-5,12 		-2,08
-4,35 		-12,09
-20,89 		Bristol-Myers Squibb Co.
Broadcom
US11135F1012 		330,60
302,90 		295,45
330,60 		27,70
9,14
21:55:58
24.11.2025 		63,25
21,72 		122,74
52,98 		191,17
117,10 		Broadcom
Capital One Financial Corp.
US14040H1059 		182,00
176,00 		179,00
182,00 		6,00
3,41
14:34:55
24.11.2025 		-12,31
-5,73 		6,45
3,29 		21,71
12,02 		Capital One Financial Corp.
Caterpillar Inc.
US1491231015 		488,00
476,50 		477,00
488,50 		11,50
2,41
18:25:34
24.11.2025 		132,52
31,51 		203,62
58,26 		171,61
44,98 		Caterpillar Inc.
Chevron Corp.
US1667641005 		129,76
130,44 		128,82
130,38 		-0,68
-0,52
19:59:12
24.11.2025 		-1,52
-0,99 		14,43
10,51 		-9,63
-5,97 		Chevron Corp.
Cisco Inc.
US17275R1023 		66,54
66,37 		65,69
66,71 		0,17
0,26
16:17:35
24.11.2025 		11,28
16,81 		14,97
23,60 		20,89
36,33 		Cisco Inc.
Citigroup Inc.
US1729674242 		86,24
86,00 		86,24
86,64 		0,24
0,28
10:13:58
24.11.2025 		6,66
7,15 		23,93
31,53 		31,55
46,21 		Citigroup Inc.
Coca-Cola Co.
US1912161007 		62,75
63,42 		62,32
63,35 		-0,67
-1,06
21:33:25
24.11.2025 		0,41
0,58 		-0,58
-0,81 		8,12
12,89 		Coca-Cola Co.
Colgate-Palmolive Co.
US1941621039 		68,92
68,21 		68,92
70,73 		0,71
1,04
20:15:06
24.11.2025 		-7,58
-8,81 		-13,52
-14,70 		-15,44
-16,44 		Colgate-Palmolive Co.
Comcast Corp. (Class A)
US20030N1019 		22,93
23,66 		22,93
23,59 		-0,73
-3,09
21:47:54
24.11.2025 		-6,42
-19,29 		-8,72
-24,50 		-16,12
-37,50 		Comcast Corp. (Class A)
ConocoPhillips
US20825C1045 		75,68
75,34 		75,68
75,68 		0,34
0,45
08:15:00
24.11.2025 		-6,91
-7,28 		-1,71
-1,91 		-25,45
-22,44 		ConocoPhillips
Costco Wholesale Corp.
US22160K1051 		776,80
768,50 		775,70
776,80 		8,30
1,08
13:53:35
24.11.2025 		-103,97
-10,45 		-146,22
-14,10 		-37,48
-4,04 		Costco Wholesale Corp.
CVS Health Corp
US1266501006 		67,74
65,83 		67,74
67,74 		1,91
2,90
08:12:15
24.11.2025 		5,73
8,09 		12,81
20,10 		19,72
34,70 		CVS Health Corp
Devon Energy Corp.
US25179M1036 		30,91
31,02 		30,91
30,91 		-0,11
-0,34
08:15:01
24.11.2025 		1,50
4,44 		3,11
9,67 		-3,02
-7,89 		Devon Energy Corp.
Dow Inc
US2605571031 		19,45
19,00 		19,20
19,45 		0,45
2,37
14:53:32
24.11.2025 		-2,77
-11,50 		-8,48
-28,47 		-22,62
-51,49 		Dow Inc
eBay Inc.
US2786421030 		70,26
69,29 		70,26
70,39 		0,97
1,40
21:53:20
24.11.2025 		-17,87
-18,02 		8,69
11,97 		20,46
33,64 		eBay Inc.
Eli Lilly
US5324571083 		925,50
920,90 		888,80
926,00 		4,60
0,50
21:19:56
24.11.2025 		344,16
48,79 		302,59
40,51 		296,19
39,31 		Eli Lilly
Emerson Electric Co.
US2910111044 		113,20
107,14 		111,98
113,20 		6,06
5,66
13:40:46
24.11.2025 		-2,72
-2,08 		10,18
8,63 		-0,93
-0,72 		Emerson Electric Co.
Exelon Corp.
US30161N1019 		39,92
39,30 		39,92
39,92 		0,62
1,58
08:00:41
24.11.2025 		0,68
1,52 		1,30
2,94 		6,83
17,63 		Exelon Corp.
ExxonMobil Corp. (Exxon Mobil)
US30231G1022 		101,42
101,04 		101,42
101,52 		0,38
0,38
10:01:20
24.11.2025 		8,82
8,13 		12,40
11,82 		-2,97
-2,47 		ExxonMobil Corp. (Exxon Mobil)
FedEx Corp.
US31428X1063 		234,35
227,70 		234,35
234,35 		6,65
2,92
08:12:13
24.11.2025 		35,36
15,56 		41,43
18,73 		-25,46
-8,84 		FedEx Corp.
Ford Motor Co.
US3453708600 		11,18
11,06 		11,01
11,18 		0,13
1,14
21:47:54
24.11.2025 		1,41
12,27 		2,18
20,34 		2,17
20,22 		Ford Motor Co.
Fox Corp (ex 21st Century Fox)
US35137L1052 		56,50
55,50 		56,50
56,50 		1,00
1,80
08:09:07
24.11.2025 		5,81
9,85 		8,28
14,65 		19,08
41,75 		Fox Corp (ex 21st Century Fox)
Freeport-McMoRan Inc
US35671D8570 		34,84
34,25 		34,52
34,84 		0,59
1,72
15:34:43
24.11.2025 		-0,06
-0,15 		2,85
7,42 		-2,45
-5,61 		Freeport-McMoRan Inc
General Dynamics Corp.
US3695501086 		293,60
293,35 		290,00
295,15 		0,25
0,09
19:31:25
24.11.2025 		25,58
8,06 		61,49
21,84 		63,01
22,50 		General Dynamics Corp.
General Motors
US37045V1008 		61,57
58,92 		61,19
61,57 		2,65
4,50
16:29:47
24.11.2025 		11,73
20,66 		18,29
36,43 		13,63
24,84 		General Motors
Gilead Sciences Inc.
US3755581036 		109,44
110,76 		109,44
109,92 		-1,32
-1,19
12:55:14
24.11.2025 		9,34
7,87 		18,96
17,38 		39,44
44,50 		Gilead Sciences Inc.
Goldman Sachs
US38141G1040 		686,40
674,20 		674,30
686,40 		12,20
1,81
19:38:06
24.11.2025 		65,31
9,06 		179,47
29,59 		204,06
35,07 		Goldman Sachs
Halliburton Co.
US4062161017 		22,40
22,10 		22,23
22,40 		0,30
1,36
20:43:41
24.11.2025 		5,36
25,40 		5,98
29,20 		-4,72
-15,14 		Halliburton Co.
Home Depot Inc., The
US4370761029 		299,40
296,75 		295,65
299,40 		2,65
0,89
15:07:27
24.11.2025 		-67,24
-16,74 		-42,55
-11,28 		-65,50
-16,38 		Home Depot Inc., The
Seite: 1 | 2
Aktien ATX  DAX  EuroStoxx 50  Dow Jones  NASDAQ 100  Nikkei 225  S&P 500 

Kontakt - Impressum - Werbung - Barrierefreiheit

Sitemap - Datenschutz - Disclaimer - AGB - Privatsphäre-Einstellungen