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

NYSE US 100 1445889

17’828.28 Pkt
135.18 Pkt
0.76 %
22:03:00
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
3M Co.
US88579Y1010
131.28
130.56
129.04
131.28
0.72
0.55
21:49:51
14.10.2025
-4.44
-2.82
19.91
14.97
19.42
14.55
Abbott Laboratories
US0028241000
112.64
114.40
112.64
112.64
-1.76
-1.54
08:04:55
14.10.2025
-0.29
-0.22
8.81
7.08
17.69
15.30
Alcoa Corp
US0138721065
30.55
31.30
30.55
30.80
-0.76
-2.41
15:58:54
14.10.2025
6.15
23.25
0.00
0.00
-3.47
-9.62
Allstate Corp.
US0200021014
175.85
175.40
175.85
175.85
0.45
0.26
08:04:55
14.10.2025
14.31
7.35
18.20
9.54
23.20
12.49
Altria Inc.
US02209S1033
56.18
56.17
55.96
56.28
0.01
0.02
18:25:45
14.10.2025
7.17
12.25
9.34
16.57
16.04
32.29
American Express Co.
US0258161092
286.05
277.45
276.45
286.05
8.60
3.10
16:47:55
14.10.2025
-0.80
-0.25
77.55
31.41
53.97
19.95
American International Group (AIG) Inc.
US0268747849
70.07
70.28
70.07
70.07
-0.21
-0.30
08:04:55
14.10.2025
0.71
0.86
1.82
2.24
6.64
8.68
AT&T Inc. (AT & T Inc.)
US00206R1023
22.20
22.08
22.04
22.20
0.13
0.57
11:53:59
14.10.2025
-1.52
-5.50
-0.29
-1.10
4.88
23.00
Bank of America Corp.
US0605051046
43.41
42.41
41.82
43.41
1.01
2.37
19:28:52
14.10.2025
2.82
6.00
13.94
38.88
9.82
24.57
Bank of New York Mellon
US0640581007
91.11
90.31
91.07
91.11
0.80
0.89
14:39:21
14.10.2025
13.16
14.05
30.21
39.43
32.37
43.48
Baxter International Inc.
US0718131099
18.70
18.73
18.70
18.70
-0.03
-0.15
15:29:01
14.10.2025
-7.19
-24.21
-5.63
-20.01
-14.52
-39.21
Bayer
DE000BAY0017
27.39
27.57
27.23
27.72
-0.18
-0.65
19:48:39
14.10.2025
0.42
1.51
8.31
41.77
1.43
5.34
Berkshire Hathaway Inc. B
US0846707026
428.55
424.75
422.00
428.55
3.80
0.89
20:09:37
14.10.2025
18.47
3.86
-19.07
-3.70
41.81
9.19
Boeing Co.
US0970231058
186.90
185.72
185.52
186.90
1.18
0.64
19:26:31
14.10.2025
-10.09
-4.46
60.48
38.89
69.38
47.32
Bristol-Myers Squibb Co.
US1101221083
37.66
37.87
37.59
37.80
-0.21
-0.55
20:03:30
14.10.2025
-3.84
-7.91
-5.78
-11.45
-7.72
-14.73
Carnival Corp & plc paired
PA1436583006
25.22
24.26
23.91
25.22
0.96
3.96
20:14:40
14.10.2025
-0.65
-2.23
10.85
61.65
8.06
39.53
Caterpillar Inc.
US1491231015
454.50
435.00
433.00
456.50
19.50
4.48
21:35:25
14.10.2025
92.03
22.54
211.20
73.04
103.72
26.15
Chevron Corp.
US1667641005
131.92
130.58
129.80
131.92
1.34
1.03
20:13:37
14.10.2025
-2.53
-1.64
16.66
12.34
1.02
0.68
Citigroup Inc.
US1729674242
86.70
82.82
82.33
86.70
3.88
4.68
18:55:38
14.10.2025
8.84
10.15
34.33
55.74
32.44
51.10
CME Group Inc (A)
US12572Q1058
230.25
234.35
230.25
231.20
-4.10
-1.75
21:49:51
14.10.2025
-6.24
-2.27
7.30
2.79
47.12
21.25
Coca-Cola Co.
US1912161007
58.00
57.60
57.68
58.00
0.40
0.69
20:55:57
14.10.2025
-3.40
-4.87
-4.39
-6.20
-2.88
-4.16
Colgate-Palmolive Co.
US1941621039
66.59
66.64
66.45
66.59
-0.05
-0.08
11:48:29
14.10.2025
-12.81
-14.14
-13.99
-15.24
-21.43
-21.59
ConocoPhillips
US20825C1045
76.58
76.36
75.03
76.58
0.22
0.29
19:59:19
14.10.2025
-3.42
-3.59
8.66
10.40
-19.91
-17.80
Corning Inc.
US2193501051
73.41
72.58
72.60
73.41
0.83
1.14
17:00:06
14.10.2025
34.93
66.84
45.50
109.14
41.17
89.46
CVS Health Corp
US1266501006
67.31
68.60
67.31
67.31
-1.29
-1.88
08:15:07
14.10.2025
11.12
16.95
7.77
11.27
9.89
14.79
Deere & Co. (John Deere)
US2441991054
386.95
388.00
376.65
386.95
-1.05
-0.27
19:00:15
14.10.2025
-62.98
-12.13
12.03
2.71
50.46
12.44
Devon Energy Corp.
US25179M1036
28.30
28.55
28.30
28.42
-0.25
-0.88
17:04:42
14.10.2025
0.40
1.18
6.60
23.78
-8.51
-19.86
Dominion Energy Inc.
US25746U1097
52.42
52.51
52.42
52.42
-0.09
-0.17
08:09:24
14.10.2025
2.10
3.61
8.33
16.04
4.77
8.60
Dow Inc
US2605571031
18.95
18.50
18.30
18.95
0.45
2.43
20:56:49
14.10.2025
-8.15
-26.96
-5.21
-19.09
-31.54
-58.82
Eli Lilly
US5324571083
700.70
710.00
697.00
709.30
-9.30
-1.31
21:57:52
14.10.2025
64.70
8.18
134.44
18.65
-55.34
-6.08
Emerson Electric Co.
US2910111044
110.08
110.78
109.34
110.08
-0.70
-0.63
12:47:56
14.10.2025
-9.14
-6.50
31.80
31.89
20.65
18.62
Exelon Corp.
US30161N1019
40.88
40.80
40.37
40.88
0.09
0.21
16:33:34
14.10.2025
3.15
7.24
0.66
1.43
6.92
17.41
ExxonMobil Corp. (Exxon Mobil)
US30231G1022
95.96
96.70
95.62
96.20
-0.74
-0.77
13:36:07
14.10.2025
-2.02
-1.76
12.98
12.99
-10.23
-8.31
Fannie Mae (Federal National Mortgage Association)
US3135861090
8.88
9.88
8.56
9.54
-1.00
-10.12
21:48:21
14.10.2025
0.00
0.00
0.00
0.00
0.00
0.00
FedEx Corp.
US31428X1063
197.28
195.58
197.28
197.28
1.70
0.87
08:15:10
14.10.2025
-1.73
-0.72
30.60
14.83
-27.27
-10.32
Franklin Resources Inc.
US3546131018
19.55
19.71
19.55
19.55
-0.16
-0.81
08:09:25
14.10.2025
-1.51
-6.01
5.91
33.35
3.43
16.98
General Dynamics Corp.
US3695501086
290.30
289.60
288.75
293.40
0.70
0.24
15:40:23
14.10.2025
39.39
12.98
70.95
26.10
46.72
15.78
Goldman Sachs
US38141G1040
658.20
679.80
645.00
679.70
-21.60
-3.18
17:05:49
14.10.2025
70.84
9.99
290.16
59.24
276.24
54.84
Halliburton Co.
US4062161017
19.26
19.24
19.26
19.26
0.02
0.10
09:03:14
14.10.2025
1.24
5.60
3.13
15.44
-7.33
-23.85
Hartford Financial Services Group Inc.
US4165151048
110.00
110.00
110.00
110.00
0.00
0.00
08:09:25
14.10.2025
8.18
6.71
15.34
13.36
13.82
11.88
Home Depot Inc., The
US4370761029
329.05
327.10
325.40
329.05
1.95
0.60
15:49:45
14.10.2025
4.39
1.18
24.07
6.81
-32.27
-7.87
Honeywell
US4385161066
178.66
174.00
173.38
178.66
4.66
2.68
19:05:40
14.10.2025
-31.70
-13.44
5.68
2.86
-11.76
-5.44
HP Inc (ex Hewlett-Packard)
US40434L1052
23.59
23.24
23.59
23.59
0.36
1.53
09:03:14
14.10.2025
1.24
4.82
4.10
17.93
-9.78
-26.61
IBM Corp. (International Business Machines)
US4592001014
238.55
239.70
235.40
238.95
-1.15
-0.48
18:22:36
14.10.2025
0.80
0.28
58.68
25.56
55.21
23.69
Illinois Tool Works Inc.
US4523081093
208.90
211.30
208.90
208.90
-2.40
-1.14
08:09:25
14.10.2025
-13.83
-5.28
21.48
9.47
-8.54
-3.33
Johnson & Johnson
US4781601046
162.06
164.84
161.56
168.00
-2.78
-1.69
18:39:23
14.10.2025
33.39
21.17
42.39
28.51
30.57
19.05
JPMorgan Chase & Co.
US46625H1005
261.40
266.95
255.00
268.30
-5.55
-2.08
21:11:02
14.10.2025
17.34
6.02
78.42
34.53
92.69
43.55
Kimberly-Clark Corp.
US4943681035
104.10
102.36
102.94
104.18
1.74
1.70
13:21:03
14.10.2025
-9.83
-7.60
-20.21
-14.46
-22.70
-15.96
Las Vegas Sands Corp.
US5178341070
41.29
40.17
39.69
41.29
1.12
2.79
21:49:51
14.10.2025
1.34
2.65
20.14
63.49
-0.15
-0.29
Lockheed Martin Corp.
US5398301094
433.90
436.40
433.90
435.90
-2.50
-0.57
16:18:34
14.10.2025
43.45
9.36
44.06
9.50
-89.73
-15.02