Der Spiegel manager-magazin.de

Freitag, 17. Januar 2020

Börse

S&P 500

3.322,84 Pkt. Aktueller Kurs
+0,17% / 5,70 Pkt. Differenz zum Vortag
3.318,09 Pkt. Eröffnung
3.329,70 Pkt. Tageshoch
3.316,97 Pkt. Tagestief

Stand: 16:52 Uhr | Börsenschluss: in 5:07 Std.

Anzeige

Unternehmen im S&P 500 (503)

NameBrancheKurs
in $
Vortag
in $
Veränderung52 WochenChart
Prozentin $HochTief
S&P 500 -- 3.323,83 -- --
-- 0,01% 21,42%
3M Mischkonz. 181,64 181,01 +0,35%
+0,63 17,63% 16,81%
ABBOTT LABS Pharma 88,70 88,28 +0,48%
+0,42 1,08% 22,07%
ABBVIE Pharma 88,16 89,26 -1,23%
-1,09 2,97% 29,80%
ABIOMED Biotech 181,62 181,44 +0,10%
+0,18 50,20% 14,56%
Accenture PLC Dienstlstg. 209,51 208,98 +0,25%
+0,53 2,00% 29,54%
Activision Blizzard Software 60,99 60,43 +0,93%
+0,56 0,75% 34,06%
Adobe Software 348,18 345,38 +0,81%
+2,80 0,61% 31,30%
Advance Auto Parts Automobile 151,40 151,94 -0,36%
-0,54 16,77% 14,38%
Advanced Micro... Halbleiter 50,28 49,77 +1,02%
+0,51 1,07% 61,78%
AES Technolog. 20,27 20,57 -1,46%
-0,30 0,05% 29,02%
AFLAC Versicherer 53,00 52,79 +0,41%
+0,21 7,68% 11,76%
AGILENT Technolog. 89,82 89,46 +0,40%
+0,36 0,03% 26,95%
AIG Versicherer 52,88 52,36 +0,99%
+0,52 10,74% 23,61%
AIR PRODUCTS Chemie 236,37 235,77 +0,25%
+0,60 2,53% 34,64%
Akamai Technologies Internet 95,20 95,82 -0,65%
-0,62 0,03% 33,76%
Alaska Air Group Transport 67,05 66,54 +0,77%
+0,51 7,86% 19,76%
Albemarle Corp Chemie 80,31 80,42 -0,14%
-0,11 13,66% 27,09%
Alexandria Real... Immobilien 164,01 163,81 +0,12%
+0,20 0,39% 25,84%
Alexion... Pharma 112,76 112,51 +0,22%
+0,25 20,69% 15,93%
Align Technology Pharma 282,92 285,03 -0,74%
-2,11 14,82% 40,41%
Allegion Public... 128,83 128,51 +0,25%
+0,32 0,05% 37,06%
ALLERGAN Pharma 192,95 193,83 -0,45%
-0,88 0,40% 41,05%
Alliance Data... Dienstlstg. 112,85 114,03 -1,03%
-1,18 37,67% 13,01%
Alliant Energy Corp Energie 56,68 56,78 -0,18%
-0,10 0,02% 25,54%
ALLSTATE Versicherer 116,91 116,15 +0,65%
+0,76 0,01% 27,50%
Alphabet Internet 1.463,64 1.450,16 +0,93%
+13,48 0,04% 29,18%
Alphabet Internet 1.464,89 1.451,70 +0,91%
+13,19 0,02% 29,39%
ALTRIA Mischkonz. 51,12 51,09 +0,07%
+0,04 11,73% 23,07%
Amazon.com Handel 1.871,17 1.877,94 -0,36%
-6,77 7,75% 16,57%
Amcor plc 10,86 10,82 +0,37%
+0,04 8,07% 15,16%
AMER. ELEC PWR Versorger 97,51 97,31 +0,21%
+0,20 0,23% 22,39%
AMER. EXPRESS Finanzen 131,71 130,55 +0,89%
+1,16 0,29% 26,18%
AMEREN Versorger 79,39 79,21 +0,23%
+0,18 2,03% 16,00%
American Airlines... Transport 28,55 28,23 +1,13%
+0,32 24,17% 14,17%
AMERICAN TOWER Telekomm. 233,25 232,24 +0,43%
+1,01 4,03% 29,79%
American Water Works... Versorger 129,35 128,57 +0,61%
+0,78 1,02% 28,80%
AMERIPRISE Finanzen 173,02 171,95 +0,62%
+1,07 0,00% 32,79%
AMERISOURCE Pharma 90,96 91,46 -0,55%
-0,50 3,47% 22,86%
Ametek Technolog. 101,85 100,19 +1,66%
+1,66 2,07% 30,62%
Amgen Biotech 240,88 240,50 +0,16%
+0,38 1,83% 30,85%
AMPHENOL Technolog. 109,32 109,79 -0,43%
-0,47 0,41% 27,27%
Analog Devices Halbleiter 119,52 119,13 +0,33%
+0,39 4,53% 28,28%
ANSYS Software 268,63 266,81 +0,68%
+1,82 0,04% 41,71%
ANTHEM Pharma 302,87 305,05 -0,71%
-2,18 4,07% 25,53%
Aon plc Versicherer 211,12 210,15 +0,46%
+0,97 1,18% 28,45%
APACHE Energie 32,84 33,10 -0,77%
-0,25 13,16% 44,62%
APARTMENT I&M Immobilien 52,76 52,63 +0,25%
+0,13 5,15% 9,65%
Apple Technolog. 316,33 315,24 +0,35%
+1,09 0,73% 51,88%
Applied Materials Halbleiter 62,91 63,21 -0,47%
-0,30 0,53% 47,40%
Aptiv PLC Automobile 91,66 91,20 +0,50%
+0,46 7,92% 30,53%
ARCHER DANIELS Nahrung 45,49 45,34 +0,33%
+0,15 3,94% 19,61%
Arconic Metalle 29,82 30,00 -0,58%
-0,18 6,21% 46,27%
Arista Networks 221,69 219,25 +1,11%
+2,44 33,81% 20,95%
Arthur J Gallagher &... Versicherer 96,36 96,05 +0,32%
+0,31 0,39% 25,51%
ASSURANT Versicherer 132,33 131,57 +0,58%
+0,76 2,46% 30,20%
AT&T Telekomm. 38,15 38,03 +0,33%
+0,12 4,21% 23,95%
Atmos Energy Corp Versorger 114,38 114,71 -0,29%
-0,33 0,42% 18,18%
Autodesk Software 193,04 192,50 +0,28%
+0,54 0,48% 32,62%
Automatic Data... Technolog. 175,71 174,88 +0,47%
+0,83 0,03% 24,50%
AUTOZONE Handel 1.146,17 1.142,12 +0,35%
+4,05 10,38% 29,67%
AVALONBAY Finanzen 215,34 214,89 +0,21%
+0,45 3,58% 15,33%
AVERY DENNISON Konsum 134,41 133,95 +0,34%
+0,46 0,45% 30,74%
Baker Hughes... Energie 23,59 23,51 +0,34%
+0,08 9,54% 11,02%
BALL Industrie 69,27 69,18 +0,13%
+0,09 15,51% 29,84%
BAXTER Pharma 89,62 89,99 -0,41%
-0,37 0,34% 24,28%
BECTON DICKINSN Pharma 275,96 276,87 -0,33%
-0,91 0,98% 20,01%
Berkshire Hathaway Mischkonz. 231,46 229,73 +0,75%
+1,73 0,13% 14,94%
BEST BUY Handel 89,32 88,95 +0,42%
+0,37 3,14% 37,01%
Biogen Pharma 286,90 286,14 +0,27%
+0,76 16,82% 24,59%
BK OF AMERICA Banken 34,81 34,72 +0,26%
+0,09 2,80% 24,51%
BK OF NY MELLON Banken 46,22 46,72 -1,06%
-0,49 13,91% 13,27%
Blackrock Finanzen 535,63 535,00 +0,12%
+0,63 0,36% 24,90%
BOEING Industrie 329,51 332,00 -0,75%
-2,49 25,56% 3,75%
Booking Holdings Technolog. 2.051,05 2.054,75 -0,18%
-3,70 1,87% 20,16%
BorgWarner Automobile 41,67 41,88 -0,50%
-0,21 10,13% 26,67%
BOSTON PPTY Immobilien 139,93 139,28 +0,47%
+0,65 0,76% 14,39%
BOSTON SCIENT. Pharma 43,96 43,20 +1,77%
+0,76 7,34% 20,50%
BRISTOL MYERS Pharma 67,15 66,78 +0,55%
+0,37 0,46% 36,39%
Broadcom Sonstige 305,66 307,05 -0,45%
-1,39 7,29% 19,00%
Broadridge Financial... Finanzen 130,08 129,35 +0,56%
+0,73 5,58% 27,51%
BROWN FORMAN Nahrung 70,37 70,81 -0,62%
-0,44 0,04% 36,45%
C.H. Robinson... Transport 82,95 84,10 -1,37%
-1,15 9,30% 11,87%
CABOT OIL&GAS Energie 17,08 17,37 -1,67%
-0,29 37,17% 10,13%
Cadence Design... Technolog. 72,93 73,06 -0,18%
-0,13 5,21% 38,42%
CAMPBELL SOUP Nahrung 48,21 48,09 +0,25%
+0,12 2,96% 33,11%
CAPITAL ONE Finanzen 104,26 102,92 +1,30%
+1,34 2,63% 25,36%
Capri Holdings... Konsum 37,13 37,31 -0,48%
-0,18 25,38% 32,34%
CARDINAL HEALTH Handel 53,81 54,42 -1,12%
-0,61 4,32% 24,61%
CarMax Technolog. 95,24 94,70 +0,57%
+0,54 5,76% 38,81%
CARNIVAL Dienstlstg. 51,80 51,35 +0,88%
+0,45 13,32% 22,26%
CATERPILLAR Maschinenb. 147,71 147,87 -0,11%
-0,16 1,78% 24,43%
Cboe Global Markets... Finanzen 117,46 117,53 -0,06%
-0,07 5,89% 23,82%
Cbre Group Immobilien 61,30 60,80 +0,82%
+0,50 1,78% 29,87%
CDW Corp 137,37 144,20 -4,74%
-6,83 1,29% 44,68%
Celanese Corp Chemie 118,21 118,14 +0,06%
+0,07 8,33% 21,92%
Centene Corp Pharma 64,08 65,13 -1,61%
-1,05 5,94% 36,09%
CENTERPOINT Versorger 26,96 27,05 -0,33%
-0,09 13,91% 10,35%
CENTURYTEL Telekomm. 13,92 13,56 +2,65%
+0,36 15,57% 28,91%
Cerner Corp Dienstlstg. 75,57 75,58 -0,01%
-0,01 1,16% 30,33%
CF INDUSTRIES Chemie 45,77 45,89 -0,25%
-0,12 16,79% 15,23%

Die Balken stellen nicht die absolute Wertentwicklung, sondern die Performance der Kurse zueinander dar. Positive und negative Kursentwicklungen werden getrennt voneinander betrachtet.

Anzeige