Teilen Sie diese Seite auf Facebook oder Twitter
Wenn Sie auf die Teilen-Buttons klicken und sich bei den Betreibern einloggen, werden Daten an den jeweiligen Betreiber übermittelt. Bitte beachten Sie die Datenschutzerklärung.
Werbung
Indexzusammensetzung - S&P 500
Einzelwerte
| WKN | Bezeichnung | Branche | Kurs | Zeit | % | +/- | Umsatz | Volumen | Trades | Börse | Info | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A0AET0 | S&P 500 | - | -- | -- | --% | -- | 0 | 0 | 0 | ISP | ||
| 851745 | 3M Company | Mischkonz. | 177,63 | 03:00 | +0,83% | +1,46 | 0 | 2,7Mio | 11.539 | NYSE | ||
| 850103 | Abbott Laboratories | Pharma | 122,38 | 03:01 | +1,31% | +1,58 | 0 | 4,1Mio | 17.399 | NYSE | ||
| A1J84E | AbbVie Incorporated | Pharma | 108,69 | 03:00 | +2,28% | +2,42 | 0 | 7,6Mio | 29.105 | NYSE | ||
| 873886 | Abiomed Incorporated | Biotech | 323,78 | 24.02. | +0,65% | +2,09 | 0 | 224,5Tsd | 912 | NAS | ||
| A0YAQA | Accenture plc | Dienstlstg. | 259,27 | 03:01 | +1,20% | +3,08 | 0 | 2,5Mio | 9.875 | NYSE | ||
| A0Q4K4 | Activision Blizzard | Software | 95,69 | 24.02. | -0,76% | -0,73 | 0 | 5,9Mio | 21.978 | NAS | ||
| 871981 | Adobe Systems | Software | 476,62 | 24.02. | +1,89% | +8,82 | 0 | 3,4Mio | 13.018 | NAS | ||
| 982516 | Advance Auto Parts | Automobile | 166,15 | 03:01 | -0,02% | -0,04 | 0 | 948,8Tsd | 4.278 | NYSE | ||
| 863186 | AMD - Advanced Micro Devices | Halbleiter | 86,94 | 24.02. | +2,60% | +2,20 | 0 | 40,8Mio | 162.483 | NAS | ||
| 882177 | AES Corporation | Technolog. | 28,00 | 03:01 | +2,87% | +0,78 | 0 | 8,7Mio | 33.566 | NYSE | ||
| 853081 | Aflac Inc. | Versicherer | 49,85 | 03:01 | +1,20% | +0,59 | 0 | 4,5Mio | 18.685 | NYSE | ||
| 929138 | Agilent Technologies | Technolog. | 125,02 | 03:00 | +2,12% | +2,60 | 0 | 1,9Mio | 7.956 | NYSE | ||
| 854912 | Air Products and Chemicals | Chemie | 263,26 | 03:01 | -0,03% | -0,07 | 0 | 971,3Tsd | 4.483 | NYSE | ||
| 928906 | Akamai Technologies | Internet | 97,54 | 24.02. | -0,10% | -0,10 | 0 | 2,5Mio | 11.472 | NAS | ||
| 869843 | Alaska Air Group | Transport | 67,45 | 03:01 | +1,40% | +0,93 | 0 | 3,2Mio | 13.298 | NYSE | ||
| 890167 | Albemarle Corporation | Chemie | 160,90 | 03:01 | +4,06% | +6,28 | 0 | 1,8Mio | 7.508 | NYSE | ||
| 907179 | Alexandria Real Estate Equities | Immobilien | 163,91 | 03:01 | +0,17% | +0,28 | 0 | 1,2Mio | 5.836 | NYSE | ||
| 899527 | Alexion Pharmaceuticals Inc. | Pharma | 154,49 | 24.02. | +1,02% | +1,56 | 0 | 3,6Mio | 10.830 | NAS | ||
| 590375 | Align Technology Inc. | Pharma | 573,26 | 24.02. | +0,96% | +5,45 | 0 | 647,6Tsd | 2.169 | NAS | ||
| A1W869 | Allegion plc | - | 109,33 | 03:01 | +0,50% | +0,54 | 0 | 569,8Tsd | 2.323 | NYSE | ||
| 855870 | Alliant Energy | Energie | 47,53 | 24.02. | -1,45% | -0,70 | 0 | 1,5Mio | 6.549 | NAS | ||
| 886429 | Allstate Corporation | Versicherer | 108,36 | 03:01 | +0,32% | +0,35 | 0 | 1,6Mio | 6.666 | NYSE | ||
| A14Y6F | Alphabet Inc. A | Internet | 2.083,81 | 24.02. | +1,15% | +23,69 | 0 | 1,1Mio | 2.961 | NAS | ||
| A14Y6H | Alphabet Inc. C | Internet | 2.095,17 | 24.02. | +1,17% | +24,31 | 0 | 1,2Mio | 3.498 | NAS | ||
| 200417 | Altria Group Inc. | Mischkonz. | 45,00 | 03:00 | +1,60% | +0,71 | 0 | 7,4Mio | 27.244 | NYSE | ||
| 906866 | Amazon.com | Handel | 3.159,53 | 24.02. | -1,09% | -34,97 | 0 | 3,0Mio | 7.764 | NAS | ||
| A2PKFL | Amcor plc | - | 11,41 | 03:01 | +0,35% | +0,04 | 0 | 4,5Mio | 13.172 | NYSE | ||
| 911535 | Ameren Corporation | Versorger | 71,40 | 03:01 | -0,64% | -0,46 | 0 | 1,1Mio | 4.886 | NYSE | ||
| A1W97M | American Airlines Group Inc. | Transport | 21,82 | 24.02. | +5,61% | +1,16 | 0 | 74,6Mio | 171.426 | NAS | ||
| 850222 | American Electric Power Compan | Versorger | 77,10 | 24.02. | -1,27% | -0,99 | 0 | 3,5Mio | 15.385 | NAS | ||
| 850226 | American Express | Finanzen | 139,89 | 03:01 | +2,15% | +2,95 | 0 | 4,1Mio | 17.271 | NYSE | ||
| A0X88Z | AIG - American International | Versicherer | 45,43 | 03:01 | +2,39% | +1,06 | 0 | 4,6Mio | 20.470 | NYSE | ||
| A1JRLA | American Tower REIT Corporation | Telekomm. | 224,78 | 03:01 | +0,72% | +1,61 | 0 | 1,7Mio | 6.914 | NYSE | ||
| A0NJ38 | American Water Works Inc. | Versorger | 149,94 | 03:01 | -2,10% | -3,21 | 0 | 1,2Mio | 5.688 | NYSE | ||
| A0F55S | Ameriprise Financial | Finanzen | 232,10 | 03:01 | +2,47% | +5,60 | 0 | 641,5Tsd | 3.106 | NYSE | ||
| 766149 | AmerisourceBergen | Pharma | 105,20 | 03:01 | -1,19% | -1,27 | 0 | 1,0Mio | 4.422 | NYSE | ||
| 908668 | AMETEK Incorporated | Technolog. | 123,01 | 03:01 | +2,56% | +3,07 | 0 | 816,0Tsd | 3.310 | NYSE | ||
| 867900 | Amgen Inc. | Biotech | 229,99 | 24.02. | -1,06% | -2,47 | 0 | 2,7Mio | 10.174 | NAS | ||
| 882749 | Amphenol Corporation | Technolog. | 129,55 | 03:01 | +1,70% | +2,16 | 0 | 1,6Mio | 7.991 | NYSE | ||
| 862485 | Analog Devices Inc. | Halbleiter | 161,76 | 24.02. | +2,57% | +4,06 | 0 | 2,7Mio | 11.153 | NAS | ||
| 901492 | Ansys Inc. | Software | 385,37 | 24.02. | +2,61% | +9,81 | 0 | 417,7Tsd | 1.619 | NAS | ||
| A12FMV | Anthem Incorporated | Pharma | 305,79 | 03:00 | +0,40% | +1,21 | 0 | 1,0Mio | 3.853 | NYSE | ||
| A2P2JR | Aon plc | Versicherer | 233,70 | 03:01 | +1,05% | +2,42 | 0 | 1,6Mio | 6.906 | NYSE | ||
| 857530 | Apache Corporation | Energie | 20,81 | 24.02. | +5,37% | +1,06 | 0 | 11,0Mio | 47.088 | NAS | ||
| 865985 | Apple Inc. | Technolog. | 125,35 | 24.02. | -0,41% | -0,51 | 0 | 111,0Mio | 366.449 | NAS | ||
| 865177 | Applied Materials | Halbleiter | 122,81 | 24.02. | +5,74% | +6,67 | 0 | 10,1Mio | 39.991 | NAS | ||
| A1JPLB | Aptiv plc | Automobile | 155,22 | 03:00 | +2,35% | +3,56 | 0 | 2,0Mio | 9.657 | NYSE | ||
| 854161 | ADM - Archer Daniels Midland | Nahrung | 58,48 | 03:01 | +2,56% | +1,46 | 0 | 2,8Mio | 12.083 | NYSE | ||
| A11099 | Arista Networks Inc. | - | 286,36 | 03:00 | -0,25% | -0,72 | 0 | 530,2Tsd | 2.279 | NYSE | ||
| 869761 | Arthur J. Gallagher & Co. | Versicherer | 123,79 | 03:01 | +0,54% | +0,66 | 0 | 1,2Mio | 4.303 | NYSE | ||
| A0BLRP | Assurant Inc. | Versicherer | 128,13 | 03:01 | +0,36% | +0,46 | 0 | 420,7Tsd | 1.827 | NYSE | ||
| A0HL9Z | AT&T Inc. | Telekomm. | 29,38 | 03:00 | +0,69% | +0,20 | 0 | 34,6Mio | 78.312 | NYSE | ||
| 868746 | Atmos Energy Corporation | Versorger | 88,67 | 03:01 | -1,07% | -0,96 | 0 | 1,0Mio | 4.628 | NYSE | ||
| 869964 | Autodesk | Software | 298,91 | 24.02. | +2,98% | +8,66 | 0 | 1,4Mio | 6.540 | NAS | ||
| 850347 | Automatic Data Processing | Technolog. | 176,62 | 24.02. | +2,65% | +4,55 | 0 | 2,0Mio | 8.668 | NAS | ||
| 881531 | AutoZone Inc. | Handel | 1.189,86 | 03:01 | +0,39% | +4,67 | 0 | 217,8Tsd | 753 | NYSE | ||
| 914867 | AvalonBay Communities | Finanzen | 185,00 | 03:01 | +2,36% | +4,26 | 0 | 1,1Mio | 5.530 | NYSE | ||
| 850354 | Avery Dennison | Konsum | 180,52 | 03:01 | +2,72% | +4,78 | 0 | 1,3Mio | 4.680 | NYSE | ||
| A2DUAY | Baker Hughes Corporation | Energie | 25,15 | 03:01 | +5,19% | +1,24 | 0 | 7,2Mio | 27.221 | NYSE | ||
| 860408 | Ball Corporation | Industrie | 86,26 | 03:01 | -0,29% | -0,25 | 0 | 1,9Mio | 8.741 | NYSE | ||
| 858388 | Bank of America Corporation | Banken | 36,38 | 03:01 | +2,42% | +0,86 | 0 | 58,1Mio | 135.115 | NYSE | ||
| A0MVKA | Bank of New York Mellon | Banken | 44,26 | 03:00 | +0,98% | +0,43 | 0 | 7,4Mio | 29.284 | NYSE | ||
| 853815 | Baxter International | Pharma | 78,51 | 03:01 | +0,47% | +0,37 | 0 | 2,5Mio | 11.417 | NYSE | ||
| 857675 | Becton, Dickinson and Company | Pharma | 246,71 | 03:01 | -0,40% | -0,99 | 0 | 1,6Mio | 5.050 | NYSE | ||
| A0YJQ2 | Berkshire Hathaway Inc. B | Mischkonz. | 248,45 | 03:01 | +1,19% | +2,92 | 0 | 5,1Mio | 18.661 | NYSE | ||
| 873629 | Best Buy Corporation | Handel | 113,46 | 03:01 | -1,77% | -2,04 | 0 | 3,3Mio | 15.367 | NYSE | ||
| 865406 | Bio-Rad Laboratories IncClass | Biotech | 594,74 | 03:01 | +0,04% | +0,26 | 0 | 197,8Tsd | 652 | NYSE | ||
| 789617 | Biogen Inc. | Pharma | 282,74 | 24.02. | +1,31% | +3,66 | 0 | 889,3Tsd | 3.511 | NAS | ||
| 928193 | BlackRock Inc. A | Finanzen | 712,10 | 03:01 | +1,27% | +8,94 | 0 | 583,3Tsd | 2.032 | NYSE | ||
| 850471 | The Boeing Company | Industrie | 229,34 | 03:00 | +8,12% | +17,22 | 0 | 30,7Mio | 115.257 | NYSE | ||
| A2JEXP | Booking Holdings Inc. | Technolog. | 2.443,50 | 24.02. | +3,57% | +84,13 | 0 | 610,0Tsd | 2.114 | NAS | ||
| 887320 | BorgWarner Automotive | Automobile | 46,00 | 03:01 | +2,50% | +1,12 | 0 | 2,8Mio | 11.226 | NYSE | ||
| 907550 | Boston Properties | Immobilien | 104,69 | 03:01 | +3,51% | +3,55 | 0 | 1,3Mio | 6.324 | NYSE | ||
| 884113 | Boston Scientific | Pharma | 39,53 | 03:01 | +2,01% | +0,78 | 0 | 9,3Mio | 27.800 | NYSE | ||
| 850501 | BMS - Bristol Myers Squib | Pharma | 62,59 | 03:01 | +3,08% | +1,87 | 0 | 16,5Mio | 66.465 | NYSE | ||
| A2JG9Z | Broadcom Inc. | Sonstige | 480,88 | 24.02. | +1,90% | +8,98 | 0 | 1,5Mio | 5.266 | NAS | ||
| A0MMP1 | Broadridge Financial Solutions | Finanzen | 145,08 | 03:00 | +0,99% | +1,42 | 0 | 579,7Tsd | 2.537 | NYSE | ||
| 856693 | Brown-Forman | Nahrung | 75,04 | 03:00 | +0,01% | +0,01 | 0 | 603,2Tsd | 1.865 | NYSE | ||
| A0HGF5 | C.H. Robinson | Transport | 90,03 | 24.02. | +0,28% | +0,25 | 0 | 1,1Mio | 5.132 | NAS | ||
| 881646 | Cabot Oil & Gas A | Energie | 19,20 | 03:01 | +6,31% | +1,14 | 0 | 9,8Mio | 45.130 | NYSE | ||
| 873567 | Cadence Design Systems | Technolog. | 139,42 | 24.02. | +5,14% | +6,82 | 0 | 3,1Mio | 14.113 | NAS | ||
| 850561 | Campbell Soup Company | Nahrung | 46,24 | 03:01 | -0,19% | -0,09 | 0 | 1,3Mio | 5.217 | NYSE | ||
| 893413 | Capital One Financial | Finanzen | 124,48 | 03:01 | +1,58% | +1,94 | 0 | 3,3Mio | 16.280 | NYSE | ||
| 880206 | Cardinal Health Inc. | Handel | 52,55 | 03:01 | +1,10% | +0,57 | 0 | 2,4Mio | 11.398 | NYSE | ||
| 662604 | CarMax Inc. | Technolog. | 121,84 | 03:00 | +2,16% | +2,58 | 0 | 774,8Tsd | 3.567 | NYSE | ||
| 120100 | Carnival Corporation DLC | Dienstlstg. | 27,01 | 03:01 | +2,08% | +0,55 | 0 | 93,0Mio | 262.542 | NYSE | ||
| A2P1UY | Carrier Global Corp | - | 37,45 | 03:00 | +0,94% | +0,35 | 0 | 6,0Mio | 12.699 | NYSE | ||
| A112H2 | CATALENT | - | 115,15 | 03:00 | +2,08% | +2,35 | 0 | 947,3Tsd | 4.091 | NYSE | ||
| 850598 | Caterpillar Inc. | Maschinenb. | 222,47 | 03:01 | +1,04% | +2,29 | 0 | 4,9Mio | 20.006 | NYSE | ||
| A1CZTX | Cboe Global Markets Inc. | Finanzen | 100,38 | 03:00 | +2,94% | +2,87 | 0 | 1,1Mio | 5.015 | NYSE | ||
| A1JLYH | CBRE Group | Immobilien | 77,18 | 03:00 | -0,90% | -0,70 | 0 | 2,5Mio | 8.929 | NYSE | ||
| A1W0KL | CDW Corporation | - | 162,10 | 24.02. | +3,13% | +4,92 | 0 | 701,0Tsd | 3.046 | NAS | ||
| A0DP2A | Celanese Corporation | Chemie | 141,21 | 03:00 | +3,10% | +4,25 | 0 | 913,1Tsd | 3.772 | NYSE | ||
| 766458 | Centene Corporation | Pharma | 59,35 | 03:01 | +0,08% | +0,05 | 0 | 2,6Mio | 10.734 | NYSE | ||
| 854566 | CenterPoint Energy | Versorger | 20,81 | 03:01 | +0,14% | +0,03 | 0 | 4,1Mio | 17.277 | NYSE | ||
| 892807 | Cerner Corporation | Dienstlstg. | 70,29 | 24.02. | +0,31% | +0,22 | 0 | 3,7Mio | 14.584 | NAS | ||
| A0ES9N | CF Industries Holdings | Chemie | 48,61 | 03:00 | +3,98% | +1,86 | 0 | 2,1Mio | 9.711 | NYSE | ||
| 874171 | Charles Schwab | Banken | 64,44 | 03:00 | +2,82% | +1,77 | 0 | 11,5Mio | 44.464 | NYSE | ||
| A2AJX9 | Charter Communications Inc. A | Medien | 608,51 | 24.02. | +0,95% | +5,74 | 0 | 1,2Mio | 3.988 | NAS | ||
| 852552 | Chevron Corporation | Energie | 103,31 | 03:01 | +3,69% | +3,68 | 0 | 16,1Mio | 65.441 | NYSE |
Werbung
Werbung
Diese Seite empfehlenschliessen
Interessant, oder?
Teilen Sie diese Seite auf Facebook oder Twitter
Teilen Sie diese Seite auf Facebook oder Twitter
Aktuelle Umfrageschliessen
Die Zahl der Kinobesucher ist 2020 um über zwei Drittel eingebrochen. Und noch immer sind die Filmtheater geschlossen. Kommt jetzt das große Kinosterben?