S&P 100

1'206.32
5.61
0.47%
<
Nachrichten
Marktberichte
Analysen
>

S&P 100 Chart - 1 Jahr

Forumsbeiträge zu S&P 100 zum Forum

S&P 100 Kennzahlen

30 Tage 90 Tage 250 Tage
Performance -4.05 % 5.13 % 12.50 %
Hoch 1'273.99 1'273.99 1'273.99
Tief 1'120.08 1'120.08 1'060.83
Volatilität 27.30 16.46 9.95

S&P 100 - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
21st Century Fox (A)
30.11
30.11
30.11
30.11
0.00
0.00
13:24:36
21.02.2018
3M
191.04
191.79
191.40
191.04
-0.75
-0.39
14:49:25
21.02.2018
Abbott Laboratories
47.90
47.91
47.90
47.83
-0.01
-0.02
16:04:44
21.02.2018
AbbVie
97.08
98.10
97.08
95.39
-1.02
-1.04
16:05:44
21.02.2018
Accenture
130.00
133.00
130.00
130.00
-3.00
-2.26
08:03:06
21.02.2018
Allstate
76.46
75.65
76.46
75.76
0.81
1.07
16:04:44
21.02.2018
Alphabet C (ex Google)
894.00
901.44
895.00
891.00
-7.44
-0.83
13:12:20
21.02.2018
Altria
52.24
52.47
52.38
52.05
-0.23
-0.44
12:02:50
21.02.2018
Amazon
1'204.25
1'203.18
1'207.61
1'190.00
1.07
0.09
16:15:39
21.02.2018
American Electric Power
53.71
53.60
53.71
53.71
0.11
0.21
08:01:48
21.02.2018
American Express
78.83
78.50
78.84
78.50
0.33
0.42
14:00:59
21.02.2018
American International Group (AIG)
49.09
48.17
49.09
48.54
0.92
1.91
16:04:44
21.02.2018
Amgen
148.85
148.38
148.85
148.08
0.47
0.32
16:04:44
21.02.2018
Anadarko Petroleum
48.00
47.80
48.00
47.45
0.20
0.42
16:05:13
21.02.2018
Apache
30.96
31.12
30.96
30.96
-0.16
-0.51
09:00:46
21.02.2018
Apple
140.32
140.61
140.75
139.00
-0.29
-0.21
16:05:51
21.02.2018
AT&T
29.96
29.91
30.16
29.68
0.05
0.17
15:50:18
21.02.2018
Bank of America
25.80
26.06
25.91
25.79
-0.26
-1.00
11:15:04
21.02.2018
Bank of New York Mellon
45.76
45.00
45.76
45.64
0.76
1.69
12:13:25
21.02.2018
Baxter International
54.18
53.21
54.18
54.18
0.97
1.82
09:15:02
21.02.2018
Berkshire Hathaway
164.72
165.43
165.23
164.26
-0.71
-0.43
16:06:40
21.02.2018
Biogen
232.50
236.37
234.55
232.20
-3.87
-1.64
15:32:13
21.02.2018
Boeing
286.88
289.12
287.64
285.99
-2.24
-0.77
15:37:41
21.02.2018
Bristol-Myers Squibb
54.43
55.00
54.45
54.43
-0.57
-1.04
09:00:47
21.02.2018
Capital One Financial
79.60
80.23
79.60
79.60
-0.63
-0.79
08:01:48
21.02.2018
Caterpillar
126.05
126.64
126.05
125.58
-0.59
-0.47
13:12:55
21.02.2018
Chevron
90.01
90.35
90.01
90.01
-0.34
-0.38
09:22:01
21.02.2018
Cisco
35.76
35.90
35.92
35.60
-0.14
-0.39
16:06:45
21.02.2018
Citigroup
62.75
62.23
62.75
61.82
0.52
0.84
15:46:00
21.02.2018
Coca-Cola
35.63
36.01
35.85
35.63
-0.38
-1.06
16:08:02
21.02.2018
Colgate-Palmolive
56.54
56.89
56.56
56.51
-0.35
-0.62
15:07:50
21.02.2018
Comcast
32.14
31.97
32.17
32.14
0.17
0.53
14:27:06
21.02.2018
ConocoPhillips
44.23
44.04
44.23
44.23
0.19
0.43
08:01:48
21.02.2018
Costco Wholesale
152.16
154.61
152.16
152.16
-2.45
-1.58
09:00:46
21.02.2018
CVS Health
57.59
57.47
57.59
57.59
0.12
0.21
08:01:09
21.02.2018
Devon Energy
26.00
27.88
26.00
26.00
-1.88
-6.74
08:01:48
21.02.2018
DowDuPont
58.16
58.45
58.50
57.50
-0.29
-0.50
16:15:51
21.02.2018
eBay
35.34
35.46
35.34
35.34
-0.12
-0.34
10:28:23
21.02.2018
Eli Lilly and
63.47
63.25
63.47
62.69
0.22
0.35
16:13:41
21.02.2018
Emerson Electric
57.45
59.70
57.45
57.45
-2.25
-3.77
08:01:48
21.02.2018
Exelon
30.47
30.67
30.47
30.47
-0.20
-0.65
08:01:48
21.02.2018
ExxonMobil
61.68
61.72
61.68
61.15
-0.04
-0.06
16:10:20
21.02.2018
Facebook
143.24
143.83
143.71
142.32
-0.59
-0.41
15:44:36
21.02.2018
FedEx
195.70
196.90
195.70
194.92
-1.20
-0.61
11:28:39
21.02.2018
Ford Motor
8.63
8.60
8.64
8.60
0.03
0.35
09:24:24
21.02.2018
Freeport-McMoRan
14.89
15.09
15.00
14.89
-0.20
-1.33
09:01:01
21.02.2018
General Dynamics
180.64
180.27
180.64
179.40
0.37
0.21
15:25:17
21.02.2018
General Electric
11.81
11.97
12.00
11.81
-0.16
-1.34
16:07:37
21.02.2018
General Motors
32.95
33.10
33.02
32.95
-0.15
-0.45
10:23:01
21.02.2018
Gilead Sciences
65.77
65.97
65.77
65.42
-0.20
-0.30
14:19:34
21.02.2018
Goldman Sachs
214.48
215.98
215.88
214.26
-1.50
-0.69
14:09:04
21.02.2018
Halliburton
38.12
38.52
38.41
38.12
-0.40
-1.04
15:42:26
21.02.2018
Home Depot
152.13
152.04
152.13
150.99
0.09
0.06
14:19:25
21.02.2018
Honeywell International
124.90
124.62
125.17
124.90
0.28
0.22
13:12:43
21.02.2018
HP
17.28
17.20
17.28
17.28
0.08
0.47
09:01:01
21.02.2018
IBM
125.97
125.85
126.15
125.63
0.12
0.10
15:01:33
21.02.2018
Intel
37.73
37.72
37.86
37.51
0.01
0.03
16:13:14
21.02.2018
Johnson & Johnson
106.33
106.75
106.71
106.03
-0.42
-0.39
16:03:45
21.02.2018
JPMorgan Chase &
93.50
93.17
93.50
92.88
0.33
0.35
15:34:10
21.02.2018
Lockheed Martin
291.36
293.00
291.95
290.10
-1.64
-0.56
15:34:12
21.02.2018
Lowes Companies
77.27
77.62
77.27
77.27
-0.35
-0.45
08:03:05
21.02.2018
MasterCard
142.01
142.57
142.89
141.90
-0.56
-0.39
16:04:44
21.02.2018
McDonalds
128.79
127.79
128.79
127.26
1.00
0.78
15:38:03
21.02.2018
Medtronic
65.20
66.20
66.80
65.20
-1.00
-1.51
16:14:39
21.02.2018
Merck
44.82
44.83
44.87
44.47
-0.01
-0.02
15:05:25
21.02.2018
MetLife
37.79
37.72
37.79
37.79
0.07
0.19
13:24:36
21.02.2018
Microsoft
75.50
75.22
75.50
74.95
0.28
0.37
15:41:06
21.02.2018
Mondelez
35.38
35.54
35.70
35.37
-0.16
-0.45
14:16:19
21.02.2018
Monsanto
97.25
97.58
97.61
97.16
-0.33
-0.34
16:03:43
21.02.2018
Morgan Stanley
44.57
44.40
44.57
44.57
0.17
0.38
08:20:04
21.02.2018
National-Oilwell Varco
28.44
28.69
28.44
28.44
-0.25
-0.87
08:15:52
21.02.2018
Nike
54.86
54.85
54.88
54.34
0.01
0.02
16:04:44
21.02.2018
Norfolk Southern
113.18
115.02
113.18
113.18
-1.84
-1.60
08:01:48
21.02.2018
Occidental Petroleum
54.84
54.86
54.84
54.84
-0.02
-0.04
08:01:48
21.02.2018
Oracle
40.77
40.50
40.77
40.33
0.27
0.67
12:12:27
21.02.2018
PepsiCo
89.12
89.42
89.12
88.57
-0.30
-0.34
14:40:50
21.02.2018
Pfizer
29.22
29.42
29.22
29.09
-0.20
-0.68
14:16:07
21.02.2018
Philip Morris
83.28
83.34
83.28
83.26
-0.06
-0.07
15:09:22
21.02.2018
Procter & Gamble
65.96
66.12
66.42
65.80
-0.16
-0.24
16:07:08
21.02.2018
QUALCOMM
51.30
50.39
52.02
51.24
0.91
1.81
15:55:52
21.02.2018
Raytheon
176.07
176.02
176.07
175.14
0.05
0.03
09:11:43
21.02.2018
Schlumberger
53.44
53.66
53.70
53.02
-0.22
-0.41
14:19:20
21.02.2018
Simon Property Group
125.62
125.50
125.62
125.62
0.12
0.10
09:15:02
21.02.2018
Southern
35.41
35.42
35.41
35.11
-0.01
-0.03
13:43:31
21.02.2018
Starbucks
45.42
45.34
45.42
45.33
0.08
0.18
11:52:37
21.02.2018
Target
59.36
60.50
59.36
59.36
-1.14
-1.88
08:00:10
21.02.2018
Texas Instruments
85.70
84.00
85.70
85.19
1.70
2.02
14:45:43
21.02.2018
Time Warner
77.14
77.68
77.14
76.91
-0.54
-0.70
15:45:54
21.02.2018
Union Pacific
105.30
106.97
106.10
105.15
-1.67
-1.56
14:54:08
21.02.2018
United Parcel Service
85.91
85.00
85.91
85.00
0.91
1.07
15:40:48
21.02.2018
United Technologies
103.69
104.30
103.69
102.28
-0.61
-0.58
15:39:16
21.02.2018
UnitedHealth
183.20
185.24
184.44
183.20
-2.04
-1.10
15:07:40
21.02.2018
US Bancorp
44.42
44.82
44.42
44.42
-0.40
-0.89
09:00:14
21.02.2018
Verizon
39.49
39.62
39.78
39.49
-0.13
-0.33
15:31:11
21.02.2018
Visa
99.02
98.87
99.19
98.05
0.15
0.15
16:08:31
21.02.2018
Walgreens Boots Alliance
57.28
57.53
57.28
57.28
-0.25
-0.43
09:09:54
21.02.2018
Walmart
76.25
77.14
77.29
75.97
-0.89
-1.15
15:44:26
21.02.2018
Walt Disney
86.21
86.32
86.50
85.86
-0.11
-0.13
15:46:19
21.02.2018
Wells Fargo &
48.81
49.00
48.81
48.41
-0.19
-0.39
14:22:15
21.02.2018

S&P 100 aktuell:

1'206.32
5.61
0.47 %
Kurszeit 21.02.2018 16:21:12
Eröffnung/Vortag 1'202.11 / 1'200.71
Tagestief/Tageshoch 1'201.23 / 1'207.24
Jahrestief/Jahreshoch 1'120.08 / 1'273.99
52 W.Tief/Hoch 1'029.70 / 1'273.99

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'165'756.04 CHF
SMIM 299'292.30 CHF
SPI 1'623'051.87 CHF
Dow Jones 6'381'000.56 CHF
EURO STOXX 50 3'406'826.11 CHF
DAX 1'395'394.36 CHF