Zurück geht es hier Grüezi! Sie wurden auf finanzen.ch, unser Portal für Schweizer Anleger, weitergeleitet.  Zurück geht es hier.

S&P 100 998335 / US78380F1021

3’582.56 Pkt
27.33 Pkt
0.77 %
19:07:44
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
3M Co.
US88579Y1010
121.10
121.15
121.10
121.10
-0.05
-0.04
10:08:09
05.05.2026
-6.91
-4.50
-19.98
-12.00
4.44
3.13
Abbott Laboratories
US0028241000
74.80
75.00
74.68
75.48
-0.20
-0.27
18:23:13
05.05.2026
-18.62
-17.02
-32.83
-26.56
-42.03
-31.64
AbbVie Inc
US00287Y1091
176.90
177.55
176.90
177.35
-0.65
-0.37
15:33:53
05.05.2026
-14.32
-6.35
-6.72
-3.08
12.85
6.47
Accenture plc
IE00B4BNMY34
149.30
154.00
149.00
154.90
-4.70
-3.05
16:15:18
05.05.2026
-88.08
-33.01
-71.39
-28.54
-126.62
-41.47
Alphabet C (ex Google)
US02079K1079
327.50
324.75
325.30
330.00
2.75
0.85
18:51:10
05.05.2026
37.04
10.74
100.12
35.53
216.13
130.35
Altria Inc.
US02209S1033
62.22
62.60
62.20
63.00
-0.38
-0.61
18:13:29
05.05.2026
10.42
16.74
16.27
28.86
13.04
21.88
Amazon
US0231351067
233.65
232.35
233.00
237.95
1.30
0.56
19:01:40
05.05.2026
22.10
9.10
20.84
8.53
75.08
39.52
AMD (Advanced Micro Devices) Inc.
US0079031078
303.00
293.70
292.30
303.00
9.30
3.17
18:53:15
05.05.2026
108.22
43.94
98.37
38.41
255.69
258.80
American Electric Power Co. Inc.
US0255371017
115.56
115.58
115.56
115.56
-0.02
-0.02
08:00:08
05.05.2026
18.78
15.87
16.85
14.01
29.42
27.32
American Express Co.
US0258161092
271.40
273.30
271.40
274.90
-1.90
-0.70
16:52:03
05.05.2026
-29.78
-8.44
-37.68
-10.45
46.20
16.69
American International Group (AIG) Inc.
US0268747849
66.18
66.94
66.18
66.18
-0.76
-1.14
08:02:05
05.05.2026
0.88
1.19
-4.16
-5.27
-8.86
-10.59
Amgen Inc.
US0311621009
275.90
279.15
275.90
276.00
-3.25
-1.16
09:24:43
05.05.2026
1.57
0.46
47.82
16.02
65.03
23.12
Apple Inc.
US0378331005
241.25
237.20
235.95
241.50
4.05
1.71
18:47:54
05.05.2026
1.34
0.50
0.98
0.36
66.00
32.14
AT&T Inc. (AT & T Inc.)
US00206R1023
22.33
22.16
22.29
22.33
0.17
0.77
14:25:00
05.05.2026
-0.17
-0.65
1.38
5.58
-1.48
-5.36
Bank of America Corp.
US0605051046
44.72
45.32
44.69
44.85
-0.60
-1.31
15:14:17
05.05.2026
-0.57
-1.05
0.01
0.02
12.39
30.17
Bank of New York Mellon
US0640581007
113.00
114.00
113.00
113.00
-1.00
-0.88
08:04:03
05.05.2026
12.76
10.49
26.44
24.50
52.23
63.59
Baxter International Inc.
US0718131099
14.06
14.49
14.01
14.06
-0.44
-3.00
15:25:01
05.05.2026
-2.29
-11.52
-0.89
-4.82
-13.13
-42.75
Berkshire Hathaway Inc. B
US0846707026
398.00
400.80
398.00
404.40
-2.80
-0.70
18:23:36
05.05.2026
-13.69
-2.81
-3.94
-0.83
-66.20
-12.26
Biogen Inc
US09062X1037
158.06
158.16
158.06
159.64
-0.10
-0.06
15:53:31
05.05.2026
10.19
5.69
35.01
22.69
65.75
53.23
Boeing Co.
US0970231058
191.60
191.52
189.54
191.60
0.08
0.04
17:20:41
05.05.2026
-3.99
-1.71
28.01
13.93
43.57
23.49
Bristol-Myers Squibb Co.
US1101221083
48.52
49.20
48.52
48.97
-0.68
-1.38
15:53:31
05.05.2026
4.70
8.41
14.52
31.52
10.02
19.81
Broadcom
US11135F1012
368.50
354.00
355.40
368.50
14.50
4.10
18:58:59
05.05.2026
86.32
26.07
47.80
12.93
213.79
104.98
Capital One Financial Corp.
US14040H1059
160.90
162.80
160.90
160.90
-1.90
-1.17
08:04:06
05.05.2026
-32.38
-14.48
-28.69
-13.04
3.47
1.85
Caterpillar Inc.
US1491231015
774.20
748.40
749.40
776.40
25.80
3.45
16:59:29
05.05.2026
199.20
28.83
312.85
54.20
566.43
175.00
Chevron Corp.
US1667641005
164.92
164.14
163.52
164.98
0.78
0.48
18:01:41
05.05.2026
19.28
11.08
35.59
22.57
54.81
39.57
Cisco Inc.
US17275R1023
80.70
79.50
79.10
80.70
1.20
1.51
18:38:04
05.05.2026
10.86
13.47
18.39
25.15
32.17
54.22
Citigroup Inc.
US1729674242
107.28
107.64
107.28
107.28
-0.36
-0.33
08:02:05
05.05.2026
11.75
10.11
26.75
26.42
57.39
81.30
Coca-Cola Co.
US1912161007
67.18
66.81
66.87
67.18
0.37
0.55
18:16:47
05.05.2026
3.43
4.55
9.86
14.31
7.11
9.92
Colgate-Palmolive Co.
US1941621039
72.90
74.26
72.90
72.90
-1.36
-1.83
08:04:03
05.05.2026
-6.53
-7.11
8.31
10.79
-5.12
-5.66
Comcast Corp. (Class A)
US20030N1019
22.99
23.00
22.99
22.99
-0.01
-0.04
08:02:55
05.05.2026
-2.55
-8.62
0.91
3.47
-5.31
-16.42
ConocoPhillips
US20825C1045
106.04
105.22
106.04
106.04
0.82
0.78
08:00:08
05.05.2026
23.99
23.57
36.92
41.55
34.37
37.60
Costco Wholesale Corp.
US22160K1051
870.50
856.60
863.00
870.50
13.90
1.62
19:02:44
05.05.2026
46.17
4.77
103.08
11.31
6.23
0.62
CVS Health Corp
US1266501006
70.38
69.82
70.08
70.38
0.56
0.80
15:05:40
05.05.2026
7.87
10.43
5.14
6.58
15.83
23.47
Devon Energy Corp.
US25179M1036
43.35
43.16
43.35
43.35
0.19
0.44
08:00:09
05.05.2026
11.23
27.98
18.88
58.11
19.93
63.39
Dow Inc
US2605571031
35.00
34.12
34.08
35.00
0.88
2.58
15:41:08
05.05.2026
11.61
40.20
16.64
69.77
10.07
33.10
eBay Inc.
US2786421030
89.87
93.58
89.87
93.83
-3.71
-3.96
17:48:55
05.05.2026
9.70
10.34
22.17
27.27
34.88
50.85
Eli Lilly
US5324571083
838.80
825.80
825.80
838.80
13.00
1.57
18:15:42
05.05.2026
-109.53
-10.49
71.74
8.31
110.98
13.47
Emerson Electric Co.
US2910111044
115.60
116.95
115.60
115.60
-1.35
-1.15
08:04:06
05.05.2026
-8.19
-5.51
0.87
0.62
32.12
29.65
Exelon Corp.
US30161N1019
39.72
39.32
39.72
39.72
0.40
1.02
08:00:09
05.05.2026
2.08
4.74
-0.13
-0.28
-0.49
-1.05
ExxonMobil Corp. (Exxon Mobil)
US30231G1022
131.48
131.38
130.78
131.68
0.10
0.08
16:33:56
05.05.2026
15.93
11.51
39.97
34.95
48.12
45.31
FedEx Corp.
US31428X1063
305.50
303.80
305.50
305.50
1.70
0.56
08:04:02
05.05.2026
68.01
20.28
149.49
58.90
183.59
83.56
Ford Motor Co.
US3453708600
9.81
9.81
9.81
9.81
0.00
0.00
14:37:19
05.05.2026
-1.73
-12.53
-1.05
-8.00
1.80
17.51
Fox Corp (ex 21st Century Fox)
US35137L1052
54.68
53.03
52.51
54.68
1.65
3.11
12:25:14
05.05.2026
-8.89
-12.28
-1.16
-1.79
14.02
28.34
Freeport-McMoRan Inc
US35671D8570
48.12
48.14
47.46
48.40
-0.02
-0.04
14:46:47
05.05.2026
-2.98
-4.90
16.08
38.56
20.18
53.67
General Dynamics Corp.
US3695501086
297.90
299.70
297.90
298.00
-1.80
-0.60
10:52:35
05.05.2026
-2.07
-0.60
-0.60
-0.17
71.27
26.10
General Motors
US37045V1008
64.64
64.61
64.64
64.64
0.03
0.05
08:04:04
05.05.2026
-7.38
-8.76
7.80
11.29
31.59
69.74
Gilead Sciences Inc.
US3755581036
113.18
113.46
113.18
113.70
-0.28
-0.25
16:04:55
05.05.2026
-12.05
-8.43
11.05
9.22
27.16
26.20
Goldman Sachs
US38141G1040
779.60
772.40
771.80
779.60
7.20
0.93
10:39:35
05.05.2026
-22.56
-2.38
134.40
17.03
357.67
63.18
Halliburton Co.
US4062161017
36.05
35.81
36.05
36.05
0.24
0.67
08:01:01
05.05.2026
9.47
28.85
15.46
57.60
21.70
105.34
Home Depot
US4370761029
270.20
275.10
267.35
270.20
-4.90
-1.78
17:19:38
05.05.2026
-49.32
-13.04
-50.79
-13.38
-35.72
-9.80