S&P 100

1'170.45
-11.44
-0.97%
<
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 -1.70 % -6.95 % 7.08 %
Hoch 1'202.90 1'273.99 1'273.99
Tief 1'118.69 1'118.69 1'069.53
Volatilität 23.73 22.07 12.47

S&P 100 - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
21st Century Fox (A)
30.06
30.21
30.06
30.06
-0.15
-0.50
09:04:02
20.04.2018
3M
177.66
176.34
177.66
176.68
1.32
0.75
12:54:16
20.04.2018
Abbott Laboratories
48.49
48.00
48.49
48.35
0.49
1.02
15:33:13
20.04.2018
AbbVie
75.99
75.64
75.99
75.44
0.35
0.46
15:33:13
20.04.2018
Accenture
125.00
126.00
125.00
125.00
-1.00
-0.79
08:01:14
20.04.2018
Allstate
80.00
79.25
80.00
79.11
0.75
0.95
15:33:13
20.04.2018
Alphabet C (ex Google)
883.71
871.54
888.00
879.00
12.17
1.40
16:49:05
20.04.2018
Altria
46.85
46.33
47.03
46.61
0.52
1.12
16:27:24
20.04.2018
Amazon
1'249.03
1'256.67
1'271.51
1'248.52
-7.64
-0.61
19:29:26
20.04.2018
American Electric Power
55.81
55.46
55.81
55.44
0.35
0.63
18:12:48
20.04.2018
American Express
82.57
80.78
83.31
82.45
1.79
2.22
16:54:50
20.04.2018
American International Group (AIG)
44.85
44.19
45.04
44.55
0.66
1.49
17:06:43
20.04.2018
Amgen
139.88
141.34
140.90
139.81
-1.46
-1.03
19:15:04
20.04.2018
Anadarko Petroleum
53.80
53.63
53.80
52.99
0.17
0.32
19:39:30
20.04.2018
Apache
33.89
34.50
34.22
33.89
-0.61
-1.77
08:50:23
20.04.2018
Apple
135.18
140.85
140.30
134.90
-5.67
-4.03
19:49:20
20.04.2018
AT&T
28.41
28.50
28.54
28.35
-0.09
-0.32
15:38:40
20.04.2018
Bank of America
24.70
24.20
24.82
24.32
0.50
2.07
16:53:33
20.04.2018
Bank of New York Mellon
44.93
44.51
44.93
44.68
0.42
0.94
15:38:40
20.04.2018
Baxter International
53.78
54.05
53.78
53.78
-0.27
-0.50
09:15:02
20.04.2018
Berkshire Hathaway
162.19
161.81
163.10
161.83
0.38
0.23
13:19:22
20.04.2018
Biogen
215.30
218.11
217.18
214.20
-2.81
-1.29
19:45:09
20.04.2018
Boeing
275.56
275.30
276.61
273.65
0.26
0.09
14:24:03
20.04.2018
Bristol-Myers Squibb
41.70
42.00
42.08
41.67
-0.30
-0.71
19:57:36
20.04.2018
Capital One Financial
80.14
78.37
80.14
79.47
1.77
2.26
15:38:40
20.04.2018
Caterpillar
124.76
125.28
126.62
124.76
-0.52
-0.42
18:57:22
20.04.2018
Chevron
100.34
99.90
100.34
99.75
0.44
0.44
12:41:47
20.04.2018
Cisco
35.74
36.26
36.28
35.74
-0.52
-1.43
17:30:58
20.04.2018
Citigroup
57.38
57.00
57.38
56.76
0.38
0.67
15:14:25
20.04.2018
Coca-Cola
35.50
35.78
36.01
35.50
-0.28
-0.78
19:00:07
20.04.2018
Colgate-Palmolive
55.87
56.52
56.27
55.87
-0.65
-1.15
10:53:14
20.04.2018
Comcast
27.20
27.14
27.20
27.20
0.06
0.22
08:13:35
20.04.2018
ConocoPhillips
53.72
53.11
53.97
53.48
0.61
1.15
19:56:57
20.04.2018
Costco Wholesale
157.61
157.25
157.61
157.51
0.36
0.23
09:57:55
20.04.2018
CVS Health
53.11
54.08
53.12
53.11
-0.97
-1.79
17:11:57
20.04.2018
Devon Energy
28.71
29.06
28.71
28.71
-0.35
-1.20
08:00:19
20.04.2018
DowDuPont
54.13
54.09
54.39
53.84
0.04
0.07
16:57:16
20.04.2018
eBay
35.07
33.56
35.07
33.94
1.51
4.50
16:30:28
20.04.2018
Eli Lilly and
64.33
63.40
64.33
64.33
0.93
1.47
08:01:14
20.04.2018
Emerson Electric
57.14
56.97
57.14
57.09
0.17
0.30
15:38:40
20.04.2018
Exelon
31.47
31.39
31.47
31.47
0.08
0.25
08:00:19
20.04.2018
ExxonMobil
64.00
64.50
64.49
64.00
-0.50
-0.78
16:06:26
20.04.2018
Facebook
135.54
135.27
137.10
135.38
0.27
0.20
18:57:24
20.04.2018
FedEx
204.79
203.74
204.79
203.17
1.05
0.52
15:38:36
20.04.2018
Ford Motor
8.88
8.88
8.94
8.88
0.00
0.00
17:05:57
20.04.2018
Freeport-McMoRan
15.67
15.80
15.90
15.67
-0.13
-0.82
17:36:03
20.04.2018
General Dynamics
183.27
182.73
183.27
181.85
0.54
0.30
17:44:33
20.04.2018
General Electric
11.99
11.08
12.20
11.34
0.91
8.21
19:57:26
20.04.2018
General Motors
30.84
31.00
30.84
30.57
-0.16
-0.52
16:34:19
20.04.2018
Gilead Sciences
59.77
60.00
60.61
59.77
-0.23
-0.38
17:54:25
20.04.2018
Goldman Sachs
207.82
204.27
207.82
205.13
3.55
1.74
15:48:41
20.04.2018
Halliburton
42.43
42.07
42.43
41.76
0.36
0.86
19:24:41
20.04.2018
Home Depot
143.91
142.56
145.40
142.96
1.35
0.95
18:51:07
20.04.2018
Honeywell International
121.14
121.24
121.14
119.60
-0.10
-0.08
12:42:39
20.04.2018
HP
17.46
17.74
17.46
17.46
-0.28
-1.58
09:03:32
20.04.2018
IBM
117.78
118.69
120.70
117.78
-0.91
-0.77
18:14:58
20.04.2018
Intel
42.16
41.96
42.53
42.08
0.20
0.48
15:57:31
20.04.2018
Johnson & Johnson
102.98
103.05
103.96
102.91
-0.07
-0.07
17:54:14
20.04.2018
JPMorgan Chase &
91.28
88.36
91.28
90.45
2.92
3.30
15:38:40
20.04.2018
Lockheed Martin
287.09
285.50
287.50
285.50
1.59
0.56
15:38:40
20.04.2018
Lowes Companies
68.49
69.30
68.49
68.49
-0.81
-1.17
08:01:14
20.04.2018
MasterCard
145.10
145.16
146.17
144.54
-0.06
-0.04
19:39:32
20.04.2018
McDonalds
129.64
129.00
130.72
129.08
0.64
0.50
19:52:42
20.04.2018
Medtronic
65.40
64.80
65.40
64.40
0.60
0.93
16:23:11
20.04.2018
Merck
47.78
47.37
47.78
47.44
0.41
0.87
14:20:58
20.04.2018
MetLife
38.33
38.31
38.33
38.33
0.02
0.05
09:04:02
20.04.2018
Microsoft
76.84
78.09
78.29
76.84
-1.25
-1.60
17:44:25
20.04.2018
Mondelez
32.87
33.35
33.30
32.87
-0.48
-1.44
17:28:54
20.04.2018
Monsanto
101.71
100.79
101.81
100.66
0.92
0.91
17:10:30
20.04.2018
Morgan Stanley
44.42
43.05
44.42
44.23
1.37
3.18
14:26:51
20.04.2018
National-Oilwell Varco
31.05
30.67
31.05
31.05
0.38
1.24
08:17:44
20.04.2018
Nike
53.80
53.01
53.80
53.12
0.79
1.49
18:36:15
20.04.2018
Norfolk Southern
111.33
111.90
112.76
111.33
-0.57
-0.51
18:34:39
20.04.2018
Occidental Petroleum
61.27
61.71
61.27
61.27
-0.44
-0.71
08:00:19
20.04.2018
Oracle
37.65
37.96
37.78
37.65
-0.31
-0.82
15:38:40
20.04.2018
PepsiCo
85.20
85.99
85.59
85.20
-0.79
-0.92
15:34:53
20.04.2018
Pfizer
29.84
29.58
29.91
29.63
0.26
0.88
17:47:33
20.04.2018
Philip Morris
68.31
69.00
70.32
68.31
-0.69
-1.00
18:41:01
20.04.2018
Procter & Gamble
60.28
60.60
60.94
60.00
-0.32
-0.53
19:56:38
20.04.2018
QUALCOMM
42.50
42.96
43.03
41.95
-0.46
-1.07
19:59:09
20.04.2018
Raytheon
185.31
183.18
185.50
183.50
2.13
1.16
15:38:40
20.04.2018
Schlumberger
56.95
56.74
57.26
56.75
0.21
0.37
13:03:09
20.04.2018
Simon Property Group
121.23
122.67
121.23
121.23
-1.44
-1.17
09:15:01
20.04.2018
Southern
37.17
36.63
37.17
36.85
0.54
1.47
13:11:08
20.04.2018
Starbucks
48.12
47.83
48.12
47.88
0.29
0.61
10:49:06
20.04.2018
Target
57.18
58.46
57.18
57.18
-1.28
-2.19
09:15:02
20.04.2018
Texas Instruments
81.00
82.95
82.60
81.00
-1.95
-2.35
17:12:42
20.04.2018
Time Warner
78.05
78.22
78.05
78.05
-0.17
-0.22
09:00:36
20.04.2018
Union Pacific
111.23
111.88
112.29
111.23
-0.65
-0.58
18:49:09
20.04.2018
United Parcel Service
89.04
89.17
89.19
88.54
-0.13
-0.15
11:55:23
20.04.2018
United Technologies
100.57
101.40
100.57
100.09
-0.83
-0.82
15:38:40
20.04.2018
UnitedHealth
192.00
190.97
192.00
190.68
1.03
0.54
15:33:36
20.04.2018
US Bancorp
40.94
40.27
40.94
40.94
0.67
1.66
09:00:36
20.04.2018
Verizon
39.52
39.33
39.52
39.11
0.19
0.48
15:44:53
20.04.2018
Visa
101.17
100.42
101.60
99.94
0.75
0.75
19:52:42
20.04.2018
Walgreens Boots Alliance
52.63
53.28
52.63
52.63
-0.65
-1.22
09:00:25
20.04.2018
Walmart
71.09
70.69
71.13
71.09
0.40
0.57
10:16:46
20.04.2018
Walt Disney
81.48
81.48
82.29
81.48
0.00
0.00
18:46:34
20.04.2018
Wells Fargo &
42.55
41.16
42.61
41.30
1.39
3.38
17:12:00
20.04.2018

S&P 100 aktuell:

1'170.45 -11.44 -0.97 %
Kurszeit 20.04.2018 22:18:46
Eröffnung/Vortag 1'181.82 / 1'181.89
Tagestief/Tageshoch 1'166.24 / 1'182.44
Jahrestief/Jahreshoch 1'118.69 / 1'273.99
52 W.Tief/Hoch 1'034.36 / 1'273.99

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'162'834.16 CHF
SMIM 297'734.48 CHF
SPI 1'616'111.03 CHF
Dow Jones 6'592'573.67 CHF
EURO STOXX 50 3'642'398.28 CHF
DAX 1'479'776.31 CHF