S&P 100
3 135,67
|
0,34
|
0,01 %
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
1 Jahr Chart |
||
---|---|---|---|---|---|---|---|---|---|---|
3M Co. US88579Y1010 |
126,82 128,46 |
126,82 127,52 |
-1,64 -1,28 |
09:10:27 31.07.2025 |
13,67 9,88 |
0,51 0,34 |
26,89 21,48 |
|
||
Abbott Laboratories US0028241000 |
112,76 111,34 |
112,76 112,76 |
1,42 1,28 |
08:02:16 31.07.2025 |
-4,15 -3,18 |
-1,51 -1,18 |
21,58 20,60 |
|
||
AbbVie Inc US00287Y1091 |
165,80 164,80 |
165,80 165,80 |
1,00 0,61 |
08:02:16 31.07.2025 |
-4,99 -2,58 |
13,26 7,57 |
6,58 3,62 |
|
||
Accenture plc IE00B4BNMY34 |
239,70 239,00 |
239,15 239,70 |
0,70 0,29 |
09:03:29 31.07.2025 |
-21,43 -7,18 |
-97,38 -26,01 |
-49,16 -15,07 |
|
||
Alphabet C (ex Google) US02079K1079 |
171,98 172,50 |
171,84 171,98 |
-0,52 -0,30 |
08:27:48 31.07.2025 |
31,36 19,35 |
-3,76 -1,91 |
22,29 13,03 |
|
||
Altria Inc. US02209S1033 |
53,37 53,71 |
53,37 53,37 |
-0,34 -0,63 |
08:01:54 31.07.2025 |
-0,05 -0,09 |
6,06 11,51 |
8,19 16,21 |
|
||
Amazon US0231351067 |
207,05 201,50 |
207,05 208,20 |
5,55 2,75 |
09:15:01 31.07.2025 |
45,40 24,23 |
-4,28 -1,81 |
49,59 27,07 |
|
||
AMD (Advanced Micro Devices) Inc. US0079031078 |
162,40 156,14 |
160,40 162,40 |
6,26 4,01 |
09:17:52 31.07.2025 |
77,60 80,78 |
56,31 47,98 |
33,91 24,26 |
|
||
American Electric Power Co. Inc. US0255371017 |
97,60 95,00 |
97,60 97,60 |
2,60 2,74 |
08:01:53 31.07.2025 |
-0,55 -0,51 |
9,90 10,10 |
10,88 11,21 |
|
||
American Express Co. US0258161092 |
264,65 266,80 |
264,65 265,15 |
-2,15 -0,81 |
09:15:30 31.07.2025 |
43,72 16,37 |
-4,51 -1,43 |
62,85 25,35 |
|
||
American International Group (AIG) Inc. US0268747849 |
67,86 68,13 |
67,86 67,86 |
-0,27 -0,40 |
08:02:16 31.07.2025 |
-2,77 -3,38 |
3,82 5,07 |
1,25 1,60 |
|
||
Amgen Inc. US0311621009 |
263,90 261,95 |
263,90 263,90 |
1,95 0,74 |
08:02:16 31.07.2025 |
12,73 4,41 |
19,61 6,96 |
-31,22 -9,39 |
|
||
Apple Inc. US0378331005 |
182,48 182,56 |
182,48 182,96 |
-0,08 -0,04 |
09:15:52 31.07.2025 |
2,84 1,34 |
-25,31 -10,57 |
-4,19 -1,92 |
|
||
AT&T Inc. (AT & T Inc.) US00206R1023 |
23,86 23,90 |
23,86 23,86 |
-0,04 -0,17 |
08:00:19 31.07.2025 |
0,30 1,10 |
3,37 13,91 |
8,70 46,03 |
|
||
Bank of America Corp. US0605051046 |
41,64 42,01 |
41,64 41,64 |
-0,38 -0,89 |
08:00:40 31.07.2025 |
8,24 20,61 |
1,48 3,17 |
7,14 17,38 |
|
||
Bank of New York Mellon US0640581007 |
90,26 88,76 |
90,26 90,26 |
1,50 1,69 |
08:02:29 31.07.2025 |
20,59 25,72 |
14,59 16,96 |
36,04 55,80 |
|
||
Baxter International Inc. US0718131099 |
24,13 24,48 |
24,13 24,14 |
-0,35 -1,43 |
09:15:01 31.07.2025 |
-2,46 -7,94 |
-4,26 -13,00 |
-7,50 -20,82 |
|
||
Berkshire Hathaway Inc. B US0846707026 |
415,55 416,20 |
415,55 416,45 |
-0,65 -0,16 |
08:05:06 31.07.2025 |
-52,87 -9,89 |
12,44 2,65 |
43,39 9,90 |
|
||
Biogen Inc US09062X1037 |
111,00 111,20 |
111,00 111,00 |
-0,20 -0,18 |
08:43:04 31.07.2025 |
9,11 7,58 |
-15,13 -10,48 |
-85,15 -39,71 |
|
||
Boeing Co. US0970231058 |
196,28 197,92 |
196,28 196,28 |
-1,64 -0,83 |
08:43:04 31.07.2025 |
54,41 29,90 |
62,75 36,13 |
50,98 27,49 |
|
||
Bristol-Myers Squibb Co. US1101221083 |
40,25 40,34 |
40,25 40,25 |
-0,09 -0,22 |
08:43:04 31.07.2025 |
-1,71 -3,47 |
-11,54 -19,54 |
-1,47 -3,00 |
|
||
Broadcom US11135F1012 |
264,20 264,15 |
262,80 265,00 |
0,05 0,02 |
09:13:47 31.07.2025 |
103,13 53,95 |
87,95 42,62 |
144,08 95,91 |
|
||
Capital One Financial Corp. US14040H1059 |
187,00 183,00 |
187,00 187,00 |
4,00 2,19 |
08:00:39 31.07.2025 |
31,10 16,99 |
10,27 5,04 |
65,12 43,69 |
|
||
Caterpillar Inc. US1491231015 |
376,50 378,50 |
376,50 379,00 |
-2,00 -0,53 |
08:09:16 31.07.2025 |
125,54 40,84 |
39,71 10,10 |
88,41 25,66 |
|
||
Chevron Corp. US1667641005 |
133,06 135,00 |
133,06 133,20 |
-1,94 -1,44 |
09:16:49 31.07.2025 |
16,98 12,19 |
0,59 0,38 |
-0,32 -0,20 |
|
||
Cisco Inc. US17275R1023 |
59,58 59,76 |
59,33 59,58 |
-0,18 -0,30 |
09:14:56 31.07.2025 |
10,58 18,45 |
8,37 14,06 |
19,93 41,53 |
|
||
Citigroup Inc. US1729674242 |
83,75 81,72 |
83,75 83,75 |
2,03 2,48 |
08:02:16 31.07.2025 |
26,67 38,72 |
14,92 18,50 |
31,25 48,60 |
|
||
Coca-Cola Co. US1912161007 |
59,84 60,28 |
59,84 59,84 |
-0,44 -0,73 |
08:00:21 31.07.2025 |
-4,26 -5,89 |
5,26 8,37 |
1,26 1,89 |
|
||
Colgate-Palmolive Co. US1941621039 |
74,81 75,92 |
74,81 74,81 |
-1,11 -1,46 |
08:01:53 31.07.2025 |
-5,86 -6,35 |
-3,10 -3,46 |
-14,41 -14,28 |
|
||
Comcast Corp. (Class A) US20030N1019 |
28,20 28,35 |
28,20 28,20 |
-0,15 -0,53 |
08:01:55 31.07.2025 |
-0,41 -1,21 |
-3,83 -10,25 |
-7,15 -17,58 |
|
||
ConocoPhillips US20825C1045 |
83,78 84,54 |
83,78 83,78 |
-0,76 -0,90 |
08:01:53 31.07.2025 |
5,14 5,59 |
-4,54 -4,47 |
-12,10 -11,09 |
|
||
Costco Wholesale Corp. US22160K1051 |
808,80 815,80 |
808,80 808,80 |
-7,00 -0,86 |
08:02:16 31.07.2025 |
-57,71 -5,82 |
-30,03 -3,12 |
118,43 14,52 |
|
||
CVS Health Corp US1266501006 |
55,16 53,58 |
55,16 55,16 |
1,58 2,95 |
08:01:54 31.07.2025 |
-5,39 -8,29 |
2,74 4,82 |
-1,93 -3,13 |
|
||
Devon Energy Corp. US25179M1036 |
29,30 29,51 |
29,30 29,30 |
-0,21 -0,71 |
08:01:53 31.07.2025 |
2,79 8,91 |
-0,98 -2,79 |
-11,60 -25,39 |
|
||
Dow Inc US2605571031 |
20,90 21,30 |
20,90 20,90 |
-0,40 -1,88 |
08:18:21 31.07.2025 |
-4,94 -16,12 |
-15,34 -37,37 |
-27,15 -51,36 |
|
||
eBay Inc. US2786421030 |
75,29 68,12 |
74,92 75,29 |
7,17 10,53 |
08:05:52 31.07.2025 |
11,80 17,56 |
13,00 19,70 |
24,39 44,66 |
|
||
Eli Lilly US5324571083 |
667,00 668,30 |
665,90 667,00 |
-1,30 -0,19 |
09:09:26 31.07.2025 |
-77,09 -8,71 |
4,03 0,50 |
0,32 0,04 |
|
||
Emerson Electric Co. US2910111044 |
128,08 128,46 |
128,08 128,08 |
-0,38 -0,30 |
08:00:40 31.07.2025 |
44,39 42,24 |
20,63 16,01 |
31,68 26,89 |
|
||
Exelon Corp. US30161N1019 |
38,39 38,20 |
38,39 38,39 |
0,20 0,51 |
08:01:53 31.07.2025 |
-3,44 -7,34 |
3,84 9,70 |
6,52 17,67 |
|
||
ExxonMobil Corp. (Exxon Mobil) US30231G1022 |
97,10 97,65 |
96,75 97,10 |
-0,55 -0,56 |
09:15:07 31.07.2025 |
3,08 2,84 |
2,77 2,55 |
-4,66 -4,01 |
|
||
FedEx Corp. US31428X1063 |
195,90 203,25 |
195,90 195,90 |
-7,35 -3,62 |
08:01:54 31.07.2025 |
32,56 15,52 |
-32,65 -11,87 |
-56,82 -18,99 |
|
||
Ford Motor Co. US3453708600 |
9,23 9,39 |
9,23 9,23 |
-0,16 -1,68 |
08:01:55 31.07.2025 |
1,13 11,13 |
1,07 10,48 |
0,27 2,45 |
|
||
Fox Corp (ex 21st Century Fox) US35137L1052 |
48,20 48,40 |
48,20 48,20 |
-0,20 -0,41 |
08:12:59 31.07.2025 |
6,77 13,64 |
5,97 11,84 |
18,61 49,25 |
|
||
Freeport-McMoRan Inc US35671D8570 |
34,31 33,97 |
34,12 34,34 |
0,35 1,02 |
09:11:22 31.07.2025 |
6,62 17,81 |
7,51 20,70 |
-0,59 -1,33 |
|
||
General Dynamics Corp. US3695501086 |
273,15 271,10 |
271,75 273,15 |
2,05 0,76 |
09:04:02 31.07.2025 |
41,02 15,08 |
61,65 24,52 |
23,61 8,16 |
|
||
General Motors US37045V1008 |
46,27 45,01 |
46,27 46,27 |
1,26 2,80 |
08:01:54 31.07.2025 |
6,51 13,87 |
3,67 7,37 |
9,30 21,06 |
|
||
Gilead Sciences Inc. US3755581036 |
100,82 99,09 |
99,76 100,82 |
1,73 1,75 |
08:38:56 31.07.2025 |
8,82 8,46 |
17,44 18,24 |
35,30 45,41 |
|
||
Goldman Sachs US38141G1040 |
636,60 635,20 |
636,60 636,60 |
1,40 0,22 |
08:18:21 31.07.2025 |
174,73 31,83 |
86,27 13,54 |
230,93 46,87 |
|
||
Halliburton Co. US4062161017 |
19,35 19,89 |
19,35 19,35 |
-0,53 -2,68 |
08:18:21 31.07.2025 |
2,33 11,36 |
-3,53 -13,39 |
-11,04 -32,59 |
|
||
Home Depot Inc., The US4370761029 |
323,85 327,40 |
323,85 323,85 |
-3,55 -1,08 |
08:18:21 31.07.2025 |
18,23 5,08 |
-36,19 -8,75 |
15,56 4,30 |
|