S&P 100

1'084.69
9.97
0.93%
<
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 -0.15 % 2.31 % 8.33 %
Hoch 1'102.07 1'102.07 1'102.07
Tief 1'071.79 1'057.76 989.13
Volatilität 8.25 7.19 8.06

S&P 100 - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
21st Century Fox (A)
23.41
22.87
23.41
23.10
0.54
2.35
13:07:36
22.08.2017
3M
173.92
172.49
175.35
173.61
1.43
0.83
16:31:31
22.08.2017
Abbott Laboratories
41.57
41.43
41.79
41.31
0.14
0.33
15:33:13
22.08.2017
AbbVie
60.28
59.40
60.28
59.76
0.88
1.49
15:33:13
22.08.2017
Accenture
108.60
108.78
108.60
108.60
-0.18
-0.16
08:01:24
22.08.2017
Allstate
78.91
78.89
78.91
78.37
0.01
0.02
15:33:13
22.08.2017
Alphabet C (ex Google)
784.73
770.10
784.73
770.00
14.63
1.90
18:37:36
22.08.2017
Altria
54.44
54.46
54.97
54.44
-0.02
-0.03
19:31:44
22.08.2017
Amazon
822.34
805.99
822.84
811.00
16.35
2.03
19:51:41
22.08.2017
American Electric Power
61.56
61.34
61.56
61.56
0.22
0.36
08:01:24
22.08.2017
American Express
73.00
72.88
73.03
72.33
0.12
0.17
15:05:32
22.08.2017
American International Group (AIG)
52.10
51.69
52.10
51.79
0.41
0.79
16:08:43
22.08.2017
Amgen
143.96
142.20
143.96
142.33
1.76
1.24
15:47:31
22.08.2017
Anadarko Petroleum
35.41
35.35
35.41
35.31
0.07
0.18
12:14:31
22.08.2017
Apache
33.68
33.22
33.81
33.35
0.47
1.40
19:00:13
22.08.2017
Apple
136.00
132.86
136.00
133.50
3.14
2.37
19:28:34
22.08.2017
AT&T
32.20
32.04
32.20
31.82
0.16
0.51
18:17:37
22.08.2017
Bank of America
20.28
19.60
20.28
19.83
0.68
3.46
19:28:23
22.08.2017
Bank of New York Mellon
44.15
44.09
44.15
44.15
0.07
0.15
08:01:24
22.08.2017
Baxter International
52.64
51.42
52.64
51.54
1.23
2.39
15:20:59
22.08.2017
Berkshire Hathaway
152.69
150.38
152.97
150.96
2.31
1.54
19:00:13
22.08.2017
Biogen
243.56
239.10
243.56
238.73
4.46
1.87
19:00:14
22.08.2017
Boeing
204.19
199.16
204.19
200.05
5.03
2.52
19:42:27
22.08.2017
Bristol-Myers Squibb
48.86
47.97
48.86
47.81
0.89
1.86
19:00:13
22.08.2017
Capital One Financial
69.05
69.19
69.05
69.05
-0.14
-0.20
08:01:25
22.08.2017
Caterpillar
98.03
96.28
98.17
96.02
1.75
1.82
16:45:08
22.08.2017
Chevron
89.80
89.96
89.84
89.52
-0.16
-0.17
14:17:33
22.08.2017
Cisco
26.51
25.92
26.55
26.02
0.59
2.28
19:00:14
22.08.2017
Citigroup
56.70
56.03
56.70
55.83
0.67
1.20
19:00:13
22.08.2017
Coca-Cola
38.84
38.80
38.95
38.72
0.05
0.12
19:39:55
22.08.2017
Colgate-Palmolive
61.03
60.70
61.35
60.59
0.34
0.56
18:54:23
22.08.2017
Comcast
34.60
34.45
34.68
34.43
0.15
0.43
14:54:50
22.08.2017
ConocoPhillips
36.41
35.78
36.41
35.93
0.64
1.78
15:38:47
22.08.2017
Costco Wholesale
134.90
133.31
134.90
132.75
1.58
1.19
19:00:13
22.08.2017
CVS Health
65.56
65.79
65.56
65.56
-0.24
-0.36
08:01:25
22.08.2017
Devon Energy
25.61
25.68
25.61
25.61
-0.08
-0.30
08:01:25
22.08.2017
Dow Chemical
54.84
54.11
54.84
54.07
0.74
1.36
15:54:29
22.08.2017
DuPont (E I DuPont de Nemours and
70.29
68.94
70.29
69.41
1.35
1.96
16:31:21
22.08.2017
eBay
28.98
29.00
28.98
28.98
-0.02
-0.07
08:00:22
22.08.2017
Eli Lilly and
66.20
65.77
66.20
65.43
0.43
0.66
15:21:38
22.08.2017
Emerson Electric
49.75
49.00
49.75
49.15
0.75
1.53
16:17:22
22.08.2017
Exelon
32.13
32.24
32.13
32.13
-0.11
-0.34
08:01:25
22.08.2017
ExxonMobil
65.29
64.58
65.69
64.52
0.71
1.10
19:00:14
22.08.2017
Facebook
144.00
141.58
144.21
142.47
2.42
1.71
19:08:09
22.08.2017
FedEx
177.06
174.97
177.06
174.91
2.08
1.19
15:42:23
22.08.2017
Ford Motor
9.10
8.99
9.10
9.01
0.11
1.19
18:40:46
22.08.2017
Freeport-McMoRan
12.96
12.51
13.09
12.45
0.45
3.59
19:28:45
22.08.2017
General Dynamics
169.83
170.00
169.83
168.41
-0.17
-0.10
13:07:07
22.08.2017
General Electric
20.90
20.75
21.04
20.77
0.16
0.75
19:20:22
22.08.2017
General Motors
29.74
29.53
29.74
29.57
0.21
0.71
15:38:48
22.08.2017
Gilead Sciences
62.50
61.32
62.50
61.62
1.18
1.92
18:53:53
22.08.2017
Goldman Sachs
189.77
185.82
189.82
186.58
3.94
2.12
19:00:14
22.08.2017
Halliburton
33.11
32.74
33.11
32.74
0.37
1.13
19:00:14
22.08.2017
Hewlett-Packard (HP)
16.14
15.72
16.14
15.67
0.42
2.65
19:00:14
22.08.2017
Home Depot
127.43
126.60
127.43
126.32
0.83
0.66
19:00:14
22.08.2017
Honeywell International
116.09
114.48
116.09
114.59
1.61
1.41
19:00:14
22.08.2017
IBM
119.55
118.48
119.94
119.05
1.07
0.91
17:22:12
22.08.2017
Intel
29.52
29.50
29.94
29.52
0.02
0.06
19:00:14
22.08.2017
Johnson & Johnson
114.09
113.03
114.09
112.78
1.06
0.94
18:06:35
22.08.2017
JPMorgan Chase &
76.90
77.00
76.90
76.90
-0.10
-0.13
08:01:25
22.08.2017
Lockheed Martin
258.27
255.50
258.27
256.09
2.77
1.08
17:36:07
22.08.2017
Lowes Companies
62.38
62.40
62.38
62.38
-0.02
-0.03
08:01:24
22.08.2017
MasterCard
113.23
111.40
113.23
111.49
1.83
1.65
18:31:21
22.08.2017
McDonalds
135.75
134.08
135.75
134.32
1.67
1.25
19:51:12
22.08.2017
Medtronic
69.77
71.09
71.47
68.65
-1.32
-1.85
16:47:29
22.08.2017
Merck
52.92
52.34
52.93
52.49
0.58
1.10
11:03:54
22.08.2017
MetLife
39.51
39.86
39.51
39.39
-0.35
-0.89
12:14:31
22.08.2017
Microsoft
62.07
60.87
62.09
61.26
1.19
1.96
17:35:39
22.08.2017
Mondelez
36.67
36.40
36.72
36.47
0.27
0.74
13:16:35
22.08.2017
Monsanto
99.33
99.27
99.96
98.65
0.07
0.07
18:06:21
22.08.2017
Morgan Stanley
37.87
38.59
37.87
37.87
-0.72
-1.87
08:20:04
22.08.2017
National-Oilwell Varco
25.88
25.66
25.88
25.54
0.22
0.87
16:55:23
22.08.2017
Nike
46.13
45.44
46.13
45.42
0.69
1.51
17:36:46
22.08.2017
Norfolk Southern
99.50
100.51
99.50
99.50
-1.01
-1.01
08:01:25
22.08.2017
Occidental Petroleum
50.30
49.70
50.30
49.76
0.60
1.22
13:15:06
22.08.2017
Oracle
41.82
41.34
41.82
41.48
0.48
1.15
15:35:57
22.08.2017
PepsiCo
100.76
99.90
100.76
100.16
0.86
0.86
11:22:25
22.08.2017
Pfizer
28.18
27.75
28.18
27.71
0.43
1.54
18:36:24
22.08.2017
Philip Morris
98.91
97.68
99.35
98.53
1.23
1.26
16:07:24
22.08.2017
Procter & Gamble
78.92
78.53
79.34
78.70
0.38
0.49
19:51:13
22.08.2017
QUALCOMM
44.38
43.98
44.54
43.97
0.40
0.90
15:02:53
22.08.2017
Raytheon
150.60
149.91
150.60
149.73
0.70
0.46
12:03:22
22.08.2017
Schlumberger
54.05
53.41
54.20
53.30
0.64
1.20
18:33:15
22.08.2017
Simon Property Group
130.41
130.67
130.41
130.41
-0.26
-0.20
09:15:01
22.08.2017
Southern
41.19
41.03
41.19
40.85
0.16
0.39
11:53:42
22.08.2017
Starbucks
46.30
44.89
46.30
45.12
1.41
3.15
17:00:29
22.08.2017
Target
47.99
47.19
48.00
47.99
0.80
1.69
15:37:26
22.08.2017
Texas Instruments
67.67
67.84
67.67
67.67
-0.17
-0.25
08:01:26
22.08.2017
Time Warner
86.37
85.83
86.66
86.37
0.54
0.63
17:11:38
22.08.2017
Union Pacific
89.52
87.60
89.52
88.34
1.92
2.19
16:58:42
22.08.2017
United Parcel Service
97.23
96.34
97.23
96.49
0.89
0.92
12:13:28
22.08.2017
United Technologies
98.30
97.46
98.30
97.70
0.84
0.86
19:32:58
22.08.2017
UnitedHealth
164.13
162.03
164.13
162.74
2.10
1.30
17:02:56
22.08.2017
US Bancorp
43.67
43.85
43.67
43.67
-0.17
-0.40
09:00:27
22.08.2017
Verizon
40.81
40.84
41.06
40.73
-0.04
-0.09
16:05:40
22.08.2017
Visa
88.31
87.24
88.31
87.26
1.06
1.22
19:51:13
22.08.2017
Walgreens Boots Alliance
69.00
68.28
69.00
68.33
0.72
1.05
15:39:36
22.08.2017
Walmart
67.64
67.25
67.64
67.56
0.39
0.58
10:25:14
22.08.2017
Walt Disney
87.19
85.57
87.19
85.82
1.62
1.90
18:49:34
22.08.2017
Wells Fargo &
44.34
43.77
44.34
43.98
0.57
1.30
17:07:41
22.08.2017

S&P 100 aktuell:

1'084.69 9.97 0.93 %
Kurszeit 22.08.2017 20:57:15
Eröffnung/Vortag 1'077.57 / 1'074.72
Tagestief/Tageshoch 1'077.08 / 1'085.32
Jahrestief/Jahreshoch 994.79 / 1'102.07
52 W.Tief/Hoch 923.69 / 1'102.07

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'136'037.51 CHF
SMIM 277'951.98 CHF
SPI 1'614'941.67 CHF
Dow Jones 5'882'649.42 CHF
EURO STOXX 50 3'403'736.65 CHF
DAX 1'374'156.26 CHF