S&P 100

1'134.88
4.17
0.37%
<
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 2.22 % 4.42 % 10.53 %
Hoch 1'133.37 1'133.37 1'133.37
Tief 1'100.22 1'069.53 1'023.03
Volatilität 3.96 6.67 7.18

S&P 100 - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
21st Century Fox (A)
23.07
22.86
23.07
23.07
0.21
0.92
13:14:15
20.10.2017
3M
186.00
185.05
186.55
185.77
0.95
0.51
15:42:22
20.10.2017
Abbott Laboratories
47.52
46.90
47.58
47.24
0.62
1.33
15:38:53
20.10.2017
AbbVie
81.05
79.93
82.55
80.67
1.12
1.41
17:52:30
20.10.2017
Accenture
117.62
116.83
118.70
117.42
0.79
0.68
16:24:59
20.10.2017
Allstate
78.71
76.63
78.71
78.21
2.08
2.71
15:38:53
20.10.2017
Alphabet C (ex Google)
835.78
831.81
839.00
835.50
3.98
0.48
17:01:30
20.10.2017
Altria
54.87
54.51
55.00
54.41
0.36
0.67
18:06:07
20.10.2017
Amazon
840.34
835.00
843.50
838.03
5.34
0.64
18:17:07
20.10.2017
American Electric Power
62.48
62.36
62.48
62.48
0.12
0.18
08:00:27
20.10.2017
American Express
78.27
76.20
78.27
77.67
2.07
2.72
14:49:49
20.10.2017
American International Group (AIG)
55.42
54.51
55.42
54.89
0.91
1.67
16:00:17
20.10.2017
Amgen
153.97
157.36
156.43
153.97
-3.40
-2.16
15:49:14
20.10.2017
Anadarko Petroleum
40.82
40.81
40.82
40.82
0.01
0.02
13:14:15
20.10.2017
Apache
35.09
35.70
35.52
35.09
-0.61
-1.71
14:37:59
20.10.2017
Apple
133.69
131.62
133.81
132.32
2.07
1.57
19:23:11
20.10.2017
AT&T
30.16
30.39
30.60
29.99
-0.24
-0.77
16:15:36
20.10.2017
Bank of America
23.05
22.17
23.05
22.43
0.88
3.95
18:02:10
20.10.2017
Bank of New York Mellon
44.73
44.23
44.73
44.73
0.50
1.12
08:03:06
20.10.2017
Baxter International
53.44
53.50
53.44
53.44
-0.06
-0.12
09:15:02
20.10.2017
Berkshire Hathaway
160.00
157.50
160.00
157.98
2.50
1.59
19:23:57
20.10.2017
Biogen
285.57
287.61
288.41
284.89
-2.04
-0.71
18:17:05
20.10.2017
Boeing
220.84
218.00
220.84
218.59
2.84
1.30
15:49:11
20.10.2017
Bristol-Myers Squibb
54.70
54.09
54.70
54.55
0.61
1.12
13:00:09
20.10.2017
Capital One Financial
74.17
73.22
74.17
74.17
0.95
1.30
08:03:07
20.10.2017
Caterpillar
110.75
109.41
111.95
110.44
1.34
1.22
17:22:27
20.10.2017
Chevron
99.88
99.86
99.90
99.80
0.02
0.02
11:12:58
20.10.2017
Cisco
29.08
28.47
29.12
28.48
0.61
2.14
18:03:59
20.10.2017
Citigroup
62.48
61.21
62.85
61.48
1.27
2.07
17:52:58
20.10.2017
Coca-Cola
39.34
39.50
39.60
39.34
-0.16
-0.41
16:47:53
20.10.2017
Colgate-Palmolive
61.49
62.04
61.83
61.31
-0.55
-0.89
17:36:18
20.10.2017
Comcast
31.14
30.70
31.14
31.10
0.43
1.41
13:41:08
20.10.2017
ConocoPhillips
41.74
41.67
41.99
41.74
0.07
0.18
12:36:14
20.10.2017
Costco Wholesale
133.63
133.00
133.63
133.63
0.64
0.48
08:57:59
20.10.2017
CVS Health
63.39
63.12
63.64
62.96
0.27
0.43
15:56:06
20.10.2017
Devon Energy
29.51
29.65
29.51
29.51
-0.14
-0.47
08:00:27
20.10.2017
DowDuPont
60.27
59.83
60.44
59.96
0.43
0.72
16:29:48
20.10.2017
eBay
31.99
31.55
31.99
31.58
0.44
1.40
17:47:12
20.10.2017
Eli Lilly and
73.31
72.45
73.62
72.90
0.86
1.18
10:56:56
20.10.2017
Emerson Electric
55.08
55.34
55.51
55.08
-0.26
-0.47
13:02:14
20.10.2017
Exelon
33.64
33.48
33.64
33.64
0.15
0.46
08:00:27
20.10.2017
ExxonMobil
69.72
70.11
70.24
69.62
-0.39
-0.55
15:19:06
20.10.2017
Facebook
148.71
147.08
149.24
147.65
1.63
1.11
19:04:04
20.10.2017
FedEx
189.72
187.95
189.72
189.72
1.77
0.94
08:03:07
20.10.2017
Ford Motor
10.27
10.26
10.35
10.27
0.01
0.12
14:49:29
20.10.2017
Freeport-McMoRan
12.63
12.47
12.63
12.58
0.16
1.28
11:33:42
20.10.2017
General Dynamics
179.60
177.74
179.60
179.43
1.86
1.04
15:03:30
20.10.2017
General Electric
19.97
19.96
20.24
18.22
0.00
0.02
19:31:19
20.10.2017
General Motors
38.27
37.70
38.55
38.27
0.57
1.51
16:24:25
20.10.2017
Gilead Sciences
68.61
68.87
69.59
68.40
-0.26
-0.37
18:00:29
20.10.2017
Goldman Sachs
206.00
201.55
206.00
202.43
4.46
2.21
17:03:31
20.10.2017
Halliburton
36.62
36.93
36.62
36.62
-0.31
-0.83
09:01:16
20.10.2017
Home Depot
138.75
138.14
138.89
137.68
0.61
0.44
17:36:47
20.10.2017
Honeywell International
122.51
120.86
122.51
121.73
1.65
1.36
14:27:19
20.10.2017
HP
18.51
18.16
18.66
18.50
0.35
1.92
14:10:50
20.10.2017
IBM
137.12
135.51
137.17
135.47
1.62
1.19
17:49:13
20.10.2017
Intel
34.12
34.07
34.26
33.99
0.04
0.12
18:33:11
20.10.2017
Johnson & Johnson
120.66
119.99
121.88
119.88
0.67
0.56
19:17:39
20.10.2017
JPMorgan Chase &
84.16
82.06
84.16
83.25
2.10
2.56
17:25:32
20.10.2017
Lockheed Martin
271.00
266.17
271.00
268.00
4.83
1.81
18:02:19
20.10.2017
Lowes Companies
68.62
68.13
68.62
68.62
0.49
0.71
08:02:14
20.10.2017
MasterCard
122.93
122.92
123.63
122.28
0.02
0.01
17:35:17
20.10.2017
McDonalds
141.70
140.49
141.96
140.89
1.20
0.86
19:09:33
20.10.2017
Medtronic
66.58
66.30
67.10
66.52
0.28
0.42
16:25:17
20.10.2017
Merck
54.11
53.70
54.25
54.08
0.40
0.75
12:33:13
20.10.2017
MetLife
44.66
44.33
44.66
44.66
0.33
0.74
13:14:15
20.10.2017
Microsoft
66.90
65.68
66.95
65.93
1.22
1.85
19:04:52
20.10.2017
Mondelez
34.69
34.56
34.70
34.45
0.13
0.37
15:38:14
20.10.2017
Monsanto
103.56
102.84
103.78
102.60
0.72
0.70
17:45:09
20.10.2017
Morgan Stanley
42.68
41.75
42.68
42.20
0.92
2.21
16:31:31
20.10.2017
National-Oilwell Varco
28.68
28.88
29.05
28.64
-0.20
-0.68
15:36:51
20.10.2017
Nike
45.21
44.35
45.25
44.53
0.86
1.94
18:31:51
20.10.2017
Norfolk Southern
110.15
110.10
110.15
110.15
0.06
0.05
08:03:07
20.10.2017
Occidental Petroleum
54.80
54.38
54.80
54.80
0.43
0.79
08:00:27
20.10.2017
Oracle
42.13
41.65
42.13
41.70
0.49
1.17
15:17:15
20.10.2017
PepsiCo
95.16
94.59
95.81
95.16
0.57
0.61
18:06:09
20.10.2017
Pfizer
30.61
30.49
30.75
30.61
0.12
0.39
17:45:09
20.10.2017
Philip Morris
92.19
91.08
92.19
91.66
1.11
1.22
16:50:42
20.10.2017
Procter & Gamble
74.68
77.32
77.92
74.44
-2.63
-3.41
18:40:23
20.10.2017
QUALCOMM
44.37
43.62
44.70
44.30
0.75
1.71
16:59:32
20.10.2017
Raytheon
157.50
156.00
158.00
157.50
1.50
0.96
12:32:37
20.10.2017
Schlumberger
52.80
54.58
55.41
51.96
-1.79
-3.27
16:57:04
20.10.2017
Simon Property Group
139.59
138.76
139.59
139.59
0.83
0.60
09:15:01
20.10.2017
Southern
43.97
43.33
43.97
43.97
0.64
1.48
08:00:27
20.10.2017
Starbucks
46.23
46.69
47.18
46.23
-0.47
-1.00
17:41:36
20.10.2017
Target
51.21
50.52
51.21
50.60
0.69
1.37
15:30:01
20.10.2017
Texas Instruments
79.60
78.00
79.60
79.15
1.60
2.05
09:38:42
20.10.2017
Time Warner
86.31
86.52
86.76
86.22
-0.21
-0.24
17:06:40
20.10.2017
Union Pacific
95.52
93.05
95.52
94.50
2.46
2.65
17:03:47
20.10.2017
United Parcel Service
101.75
100.12
101.75
101.07
1.63
1.63
11:20:24
20.10.2017
United Technologies
102.27
100.69
102.40
101.21
1.58
1.57
16:14:42
20.10.2017
UnitedHealth
172.10
173.15
172.28
172.10
-1.04
-0.60
15:01:05
20.10.2017
US Bancorp
45.20
44.94
45.20
45.20
0.26
0.58
09:01:16
20.10.2017
Verizon
41.74
42.08
41.98
41.55
-0.35
-0.82
17:27:15
20.10.2017
Visa
91.11
90.65
91.30
90.86
0.46
0.50
18:04:19
20.10.2017
Walgreens Boots Alliance
57.12
56.78
57.12
56.76
0.34
0.60
15:42:56
20.10.2017
Walmart
73.50
72.74
73.50
73.16
0.76
1.05
17:16:24
20.10.2017
Walt Disney
84.32
83.21
84.33
83.72
1.11
1.34
19:02:48
20.10.2017
Wells Fargo &
46.42
45.36
46.50
45.30
1.06
2.33
17:21:40
20.10.2017

S&P 100 aktuell:

1'134.88 4.17 0.37 %
Kurszeit 20.10.2017 19:36:42
Eröffnung/Vortag 1'134.37 / 1'130.71
Tagestief/Tageshoch 1'132.11 / 1'134.90
Jahrestief/Jahreshoch 994.79 / 1'134.89
52 W.Tief/Hoch 923.69 / 1'134.90

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'187'724.63 CHF
SMIM 294'153.37 CHF
SPI 1'630'998.13 CHF
Dow Jones 6'375'136.70 CHF
EURO STOXX 50 3'646'687.03 CHF
DAX 1'502'617.25 CHF