S&P 100

2 869,08
4,76
0,17%
<
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 		123,08
121,58 		121,02
123,08 		1,50
1,23
21:49:18
22.11.2024 		-1,39
-1,08 		24,70
23,95 		49,14
62,43 		3M Co.
Abbott Laboratories
US0028241000 		112,24
109,68 		111,74
112,60 		2,56
2,33
18:00:39
22.11.2024 		4,54
4,08 		12,97
12,60 		14,02
13,76 		Abbott Laboratories
AbbVie Inc
US00287Y1091 		170,72
164,12 		163,96
171,36 		6,60
4,02
19:38:18
22.11.2024 		-28,77
-14,64 		4,83
2,96 		29,03
20,93 		AbbVie Inc
Accenture plc
IE00B4BNMY34 		345,20
345,85 		343,60
346,95 		-0,65
-0,19
17:17:39
22.11.2024 		23,47
7,04 		53,43
17,60 		26,81
8,12 		Accenture plc
Alphabet C (ex Google)
US02079K1079 		160,82
160,74 		160,50
161,30 		0,08
0,05
16:45:33
22.11.2024 		9,70
5,79 		-2,21
-1,23 		38,71
27,93 		Alphabet C (ex Google)
Altria Inc.
US02209S1033 		54,44
53,50 		53,47
54,47 		0,94
1,76
21:09:49
22.11.2024 		4,17
8,05 		9,65
20,83 		15,22
37,34 		Altria Inc.
Amazon
US0231351067 		189,20
189,42 		189,00
191,32 		-0,22
-0,12
21:45:22
22.11.2024 		22,77
12,64 		19,73
10,77 		58,98
40,99 		Amazon
AMD (Advanced Micro Devices) Inc.
US0079031078 		132,32
131,30 		131,00
133,28 		1,02
0,78
21:32:43
22.11.2024 		-20,21
-12,81 		-27,06
-16,43 		18,44
15,47 		AMD (Advanced Micro Devices) Inc.
American Electric Power Co. Inc.
US0255371017 		94,50
91,50 		93,50
94,50 		3,00
3,28
15:24:52
22.11.2024 		-1,21
-1,23 		4,18
4,51 		18,76
24,04 		American Electric Power Co. Inc.
American Express Co.
US0258161092 		289,15
278,05 		280,15
289,15 		11,10
3,99
20:44:41
22.11.2024 		41,41
16,81 		44,63
18,36 		125,42
77,28 		American Express Co.
American International Group (AIG) Inc.
US0268747849 		72,35
70,71 		72,35
72,35 		1,64
2,32
08:16:56
22.11.2024 		0,31
0,42 		-4,02
-5,11 		9,69
14,91 		American International Group (AIG) Inc.
Amgen Inc.
US0311621009 		277,10
277,55 		276,35
279,20 		-0,45
-0,16
15:32:37
22.11.2024 		-41,28
-12,54 		-26,98
-8,57 		25,05
9,53 		Amgen Inc.
Apple Inc.
US0378331005 		220,40
218,80 		218,10
221,00 		1,60
0,73
21:41:36
22.11.2024 		2,60
1,15 		36,65
19,05 		38,36
20,12 		Apple Inc.
AT&T Inc. (AT & T Inc.)
US00206R1023 		22,02
21,95 		21,92
22,08 		0,07
0,32
15:19:44
22.11.2024 		3,29
16,84 		5,56
32,19 		6,64
41,01 		AT&T Inc. (AT & T Inc.)
Bank of America Corp.
US0605051046 		45,12
44,59 		44,34
45,12 		0,54
1,20
19:23:51
22.11.2024 		7,31
18,86 		6,41
16,17 		16,40
55,29 		Bank of America Corp.
Bank of New York Mellon
US0640581007 		76,66
74,88 		75,04
76,66 		1,78
2,38
16:56:35
22.11.2024 		12,63
19,36 		18,79
31,80 		30,94
65,93 		Bank of New York Mellon
Baxter International Inc.
US0718131099 		31,47
30,79 		31,10
31,47 		0,68
2,19
15:29:02
22.11.2024 		-3,55
-9,81 		-1,82
-5,28 		-3,07
-8,60 		Baxter International Inc.
Berkshire Hathaway Inc. B
US0846707026 		457,35
451,70 		451,00
459,70 		5,65
1,25
21:36:53
22.11.2024 		22,23
4,98 		54,46
13,14 		107,83
29,87 		Berkshire Hathaway Inc. B
Biogen Inc
US09062X1037 		152,90
150,00 		151,00
152,90 		2,90
1,93
17:29:51
22.11.2024 		-50,18
-24,34 		-71,69
-31,49 		-73,57
-32,05 		Biogen Inc
Boeing Co.
US0970231058 		142,78
136,90 		136,70
144,00 		5,88
4,30
21:21:14
22.11.2024 		-27,35
-15,77 		-38,70
-20,94 		-72,19
-33,07 		Boeing Co.
Bristol-Myers Squibb Co.
US1101221083 		56,07
54,96 		55,40
56,07 		1,11
2,02
16:02:05
22.11.2024 		9,44
19,49 		15,61
36,93 		9,40
19,39 		Bristol-Myers Squibb Co.
Broadcom
US11135F1012 		157,74
157,00 		156,48
158,00 		0,74
0,47
21:52:11
22.11.2024 		-2,53
-1,53 		23,33
16,67 		65,13
66,38 		Broadcom
Capital One Financial Corp.
US14040H1059 		174,00
171,00 		174,00
174,00 		3,00
1,75
08:05:39
22.11.2024 		40,91
29,27 		40,27
28,68 		74,91
70,82 		Capital One Financial Corp.
Caterpillar Inc.
US1491231015 		377,50
362,00 		371,00
379,00 		15,50
4,28
16:46:09
22.11.2024 		38,53
11,23 		22,43
6,25 		132,09
52,96 		Caterpillar Inc.
Chevron Corp.
US1667641005 		156,02
154,74 		154,36
156,10 		1,28
0,83
21:40:18
22.11.2024 		16,01
11,02 		1,36
0,85 		17,29
12,00 		Chevron Corp.
Cisco Inc.
US17275R1023 		56,08
54,94 		54,88
56,29 		1,14
2,07
19:25:43
22.11.2024 		7,05
13,97 		10,56
22,50 		9,70
20,29 		Cisco Inc.
Citigroup Inc.
US1729674242 		66,31
66,00 		65,83
66,56 		0,31
0,47
14:08:52
22.11.2024 		7,75
12,80 		3,54
5,47 		23,19
51,43 		Citigroup Inc.
Coca-Cola Co.
US1912161007 		61,40
60,82 		60,96
61,59 		0,58
0,95
21:23:51
22.11.2024 		-6,58
-9,46 		0,08
0,13 		4,96
8,55 		Coca-Cola Co.
Colgate-Palmolive Co.
US1941621039 		91,12
89,23 		89,96
91,12 		1,89
2,12
16:42:12
22.11.2024 		-9,56
-9,24 		-1,26
-1,32 		17,34
22,65 		Colgate-Palmolive Co.
Comcast Corp. (Class A)
US20030N1019 		41,60
41,45 		41,10
41,60 		0,15
0,36
21:49:32
22.11.2024 		3,05
7,64 		3,78
9,64 		0,39
0,92 		Comcast Corp. (Class A)
ConocoPhillips
US20825C1045 		106,54
107,18 		106,54
106,54 		-0,64
-0,60
08:07:08
22.11.2024 		3,81
3,48 		-6,98
-5,80 		-1,74
-1,51 		ConocoPhillips
Costco Wholesale Corp.
US22160K1051 		920,00
906,80 		908,70
921,50 		13,20
1,46
15:27:51
22.11.2024 		46,66
5,29 		127,15
15,88 		343,78
58,84 		Costco Wholesale Corp.
CVS Health Corp
US1266501006 		55,43
54,35 		54,44
55,43 		1,08
1,99
17:14:25
22.11.2024 		-1,49
-2,55 		-0,49
-0,85 		-11,25
-16,52 		CVS Health Corp
Devon Energy Corp.
US25179M1036 		36,76
36,17 		36,76
36,76 		0,60
1,65
08:07:08
22.11.2024 		-5,54
-12,64 		-11,47
-23,05 		-6,95
-15,36 		Devon Energy Corp.
Dow Inc
US2605571031 		43,58
43,00 		42,76
43,58 		0,58
1,35
17:07:56
22.11.2024 		-9,02
-17,03 		-14,98
-25,43 		-7,80
-15,08 		Dow Inc
eBay Inc.
US2786421030 		59,90
57,88 		58,60
59,90 		2,02
3,49
15:38:06
22.11.2024 		2,14
3,65 		8,65
16,58 		20,43
50,58 		eBay Inc.
Eli Lilly
US5324571083 		717,30
715,60 		710,90
728,20 		1,70
0,24
21:31:03
22.11.2024 		-198,56
-20,86 		-49,76
-6,20 		160,81
27,14 		Eli Lilly
Emerson Electric Co.
US2910111044 		124,80
121,68 		122,06
124,80 		3,12
2,56
15:48:46
22.11.2024 		25,08
24,11 		15,40
13,54 		40,50
45,71 		Emerson Electric Co.
Exelon Corp.
US30161N1019 		37,39
36,57 		37,39
37,39 		0,82
2,23
08:07:07
22.11.2024 		0,86
2,27 		0,21
0,55 		-0,15
-0,39 		Exelon Corp.
ExxonMobil Corp. (Exxon Mobil)
US30231G1022 		117,76
116,28 		116,30
117,76 		1,48
1,27
16:19:03
22.11.2024 		6,47
5,68 		2,47
2,10 		15,86
15,18 		ExxonMobil Corp. (Exxon Mobil)
FedEx Corp.
US31428X1063 		281,65
279,35 		281,35
281,65 		2,30
0,82
10:04:51
22.11.2024 		-3,49
-1,20 		35,70
14,15 		32,17
12,57 		FedEx Corp.
Ford Motor Co.
US3453708600 		10,63
10,22 		10,16
10,86 		0,41
4,01
21:49:32
22.11.2024 		-0,12
-1,11 		-1,42
-11,69 		0,54
5,30 		Ford Motor Co.
Fox Corp (ex 21st Century Fox)
US35137L1052 		44,20
43,00 		44,20
44,20 		1,20
2,79
08:11:35
22.11.2024 		5,29
13,09 		12,83
39,03 		15,39
50,78 		Fox Corp (ex 21st Century Fox)
Freeport-McMoRan Inc
US35671D8570 		41,87
41,33 		41,34
42,18 		0,55
1,32
16:52:13
22.11.2024 		-0,19
-0,43 		-10,62
-19,55 		6,70
18,11 		Freeport-McMoRan Inc
General Dynamics Corp.
US3695501086 		271,80
264,25 		266,45
271,80 		7,55
2,86
15:55:43
22.11.2024 		-14,02
-4,77 		-17,01
-5,73 		33,64
13,65 		General Dynamics Corp.
General Motors
US37045V1008 		53,16
52,19 		53,12
53,54 		0,97
1,86
12:47:30
22.11.2024 		8,31
17,85 		9,95
22,15 		26,97
96,67 		General Motors
Gilead Sciences Inc.
US3755581036 		86,50
85,50 		85,52
86,50 		1,00
1,17
17:49:17
22.11.2024 		13,50
17,97 		21,34
31,71 		13,94
18,66 		Gilead Sciences Inc.
Goldman Sachs
US38141G1040 		578,00
572,00 		567,40
578,00 		6,00
1,05
17:22:31
22.11.2024 		85,47
17,22 		111,52
23,71 		246,96
73,73 		Goldman Sachs
Halliburton Co.
US4062161017 		30,72
30,33 		30,33
30,72 		0,39
1,29
21:32:47
22.11.2024 		-0,03
-0,10 		-6,45
-17,14 		-7,03
-18,40 		Halliburton Co.
Home Depot Inc., The
US4370761029 		396,20
388,70 		391,30
396,20 		7,50
1,93
14:15:35
22.11.2024 		29,54
7,97 		63,85
18,99 		94,66
31,00 		Home Depot Inc., The
Seite: 1 | 2
Aktien ATX  DAX  EuroStoxx 50  Dow Jones  NASDAQ 100  Nikkei 225  S&P 500 

Kontakt  - Impressum - Werbung

Sitemap  - Datenschutz  - Disclaimer  - AGB  - Privatsphäre-Einstellungen