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

NYSE US 100 1445889

18’443.23 Pkt
126.07 Pkt
0.69 %
22:05:45
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
3M Co.
US88579Y1010
124.35
122.20
0.00
0.00
2.15
1.76
07:39:08
07.05.2026
-23.52
-14.25
-22.76
-13.85
0.76
0.54
Abbott Laboratories
US0028241000
73.74
74.64
0.00
0.00
-0.90
-1.21
18:24:20
06.05.2026
-21.54
-19.75
-37.00
-29.71
-45.06
-33.98
Alcoa Corp
US0138721065
54.22
53.40
0.00
0.00
0.82
1.54
08:14:56
06.05.2026
5.32
11.05
0.00
0.00
30.92
137.54
Allstate Corp.
US0200021014
185.30
187.15
0.00
0.00
-1.85
-0.99
08:03:06
06.05.2026
4.68
2.17
25.12
12.90
19.62
9.80
Altria Inc.
US02209S1033
60.46
62.84
0.00
0.00
-2.38
-3.79
18:36:21
06.05.2026
8.02
12.26
16.25
28.43
13.54
22.62
American Express Co.
US0258161092
270.20
271.00
0.00
0.00
-0.80
-0.30
13:55:24
06.05.2026
-35.41
-9.99
-46.59
-12.74
41.18
14.81
American International Group (AIG) Inc.
US0268747849
66.72
66.18
0.00
0.00
0.54
0.82
08:03:06
06.05.2026
1.60
2.11
1.24
1.62
-5.49
-6.61
AT&T Inc. (AT & T Inc.)
US00206R1023
21.74
22.30
0.00
0.00
-0.57
-2.53
19:04:52
06.05.2026
-1.21
-4.43
1.54
6.27
-1.41
-5.13
Bank of America Corp.
US0605051046
45.24
44.72
0.00
0.00
0.52
1.16
08:14:57
06.05.2026
-2.75
-5.01
-0.26
-0.50
11.07
26.92
Bank of New York Mellon
US0640581007
113.00
113.00
0.00
0.00
0.00
0.00
08:14:56
06.05.2026
11.37
9.43
23.19
21.34
49.70
60.48
Baxter International Inc.
US0718131099
14.22
14.16
0.00
0.00
0.06
0.42
07:19:44
07.05.2026
-5.15
-23.66
-1.33
-7.41
-13.81
-45.38
Bayer
DE000BAY0017
38.50
37.88
0.00
0.00
0.62
1.64
20:05:22
06.05.2026
-7.42
-16.55
10.98
41.53
13.20
54.55
Berkshire Hathaway Inc. B
US0846707026
399.95
398.15
0.00
0.00
1.80
0.45
21:47:13
06.05.2026
-35.37
-7.02
-20.25
-4.14
-43.63
-8.52
Boeing Co.
US0970231058
195.20
191.60
0.00
0.00
3.60
1.88
18:31:59
06.05.2026
-15.65
-6.60
23.68
11.98
34.84
18.68
Bristol-Myers Squibb Co.
US1101221083
48.28
48.52
0.00
0.00
-0.24
-0.49
15:49:41
06.05.2026
-2.14
-3.60
10.91
23.48
7.32
14.62
Carnival Corp & plc paired
PA1436583006
23.44
22.03
0.00
0.00
1.41
6.38
21:50:42
06.05.2026
-5.78
-18.38
-1.23
-4.57
6.11
31.24
Caterpillar Inc.
US1491231015
783.20
774.20
0.00
0.00
9.00
1.16
19:15:23
06.05.2026
196.47
28.96
305.63
53.70
551.67
170.74
Chevron Corp.
US1667641005
156.52
165.22
0.00
0.00
-8.70
-5.27
20:46:45
06.05.2026
13.05
7.28
39.62
25.95
56.78
41.90
Citigroup Inc.
US1729674242
110.00
107.28
0.00
0.00
2.72
2.54
15:54:19
06.05.2026
9.89
8.55
23.94
23.54
55.39
78.86
CME Group Inc (A)
US12572Q1058
244.35
244.10
0.00
0.00
0.25
0.10
07:35:58
07.05.2026
-7.09
-2.38
22.29
8.32
7.73
2.74
Coca-Cola Co.
US1912161007
67.15
67.34
0.00
0.00
-0.19
-0.28
19:52:38
06.05.2026
-0.32
-0.41
9.68
14.13
6.49
9.05
Colgate-Palmolive Co.
US1941621039
73.18
74.26
0.00
0.00
-1.08
-1.45
11:06:17
06.05.2026
-9.51
-10.02
8.46
11.00
-5.37
-5.92
ConocoPhillips
US20825C1045
101.26
106.04
0.00
0.00
-4.78
-4.51
15:56:00
06.05.2026
19.93
18.98
37.21
42.43
37.30
42.58
Corning Inc.
US2193501051
156.30
137.68
0.00
0.00
18.62
13.52
21:46:51
06.05.2026
47.17
41.82
72.86
83.65
114.55
252.26
CVS Health Corp
US1266501006
74.16
70.38
0.00
0.00
3.78
5.37
20:43:12
06.05.2026
5.68
7.44
3.46
4.40
14.91
22.22
Deere & Co. (John Deere)
US2441991054
498.40
495.70
0.00
0.00
2.70
0.54
15:36:33
06.05.2026
12.66
2.24
104.70
22.10
97.05
20.16
Devon Energy Corp.
US25179M1036
40.38
43.35
0.00
0.00
-2.97
-6.85
16:48:28
06.05.2026
8.09
18.74
18.92
58.50
20.64
67.41
Dominion Energy Inc.
US25746U1097
53.14
53.88
0.00
0.00
-0.74
-1.37
18:16:01
06.05.2026
0.43
0.69
3.26
5.46
8.53
15.67
Dow Inc
US2605571031
33.24
35.00
0.00
0.00
-1.76
-5.03
19:03:36
06.05.2026
9.98
32.61
17.81
78.22
11.63
40.17
Eli Lilly
US5324571083
844.10
838.80
0.00
0.00
5.30
0.63
20:06:06
06.05.2026
-52.91
-5.18
42.12
4.55
146.47
17.83
Emerson Electric Co.
US2910111044
120.80
119.20
0.00
0.00
1.60
1.34
15:21:52
06.05.2026
-15.48
-10.26
3.01
2.27
27.08
24.99
Exelon Corp.
US30161N1019
39.04
39.72
0.00
0.00
-0.68
-1.71
08:14:57
06.05.2026
2.55
5.79
0.46
1.00
0.61
1.33
ExxonMobil Corp. (Exxon Mobil)
US30231G1022
126.74
132.06
0.00
0.00
-5.32
-4.03
16:42:10
06.05.2026
7.61
5.21
40.01
35.20
50.42
48.82
Fannie Mae (Federal National Mortgage Association)
US3135861090
6.94
6.98
6.94
6.94
-0.04
-0.57
07:37:08
07.05.2026
0.00
0.00
0.00
0.00
0.00
0.00
FedEx Corp.
US31428X1063
308.70
305.50
0.00
0.00
3.20
1.05
08:08:49
06.05.2026
-6.16
-1.69
101.70
39.71
140.81
64.89
Franklin Resources Inc.
US3546131018
25.98
25.33
0.00
0.00
0.65
2.57
08:14:55
06.05.2026
2.79
10.37
6.94
30.49
9.69
48.43
General Dynamics Corp.
US3695501086
297.50
298.00
0.00
0.00
-0.50
-0.17
17:06:12
06.05.2026
-2.97
-0.84
6.17
1.80
76.94
28.27
Goldman Sachs
US38141G1040
802.40
779.60
0.00
0.00
22.80
2.92
13:19:15
06.05.2026
12.86
1.44
110.18
13.89
343.71
61.43
Halliburton Co.
US4062161017
34.32
35.91
0.00
0.00
-1.59
-4.43
16:05:35
06.05.2026
8.14
24.05
14.88
54.91
22.12
111.38
Hartford Financial Services Group Inc.
US4165151048
113.00
113.20
0.00
0.00
-0.20
-0.18
08:14:55
06.05.2026
-8.49
-5.97
5.58
4.35
8.10
6.44
Home Depot
US4370761029
270.80
270.20
0.00
0.00
0.60
0.22
17:49:01
06.05.2026
-69.95
-18.29
-61.42
-16.43
-49.31
-13.63
Honeywell
US4385161066
182.12
179.00
0.00
0.00
3.12
1.74
15:33:56
06.05.2026
-24.26
-10.37
12.54
6.36
7.57
3.75
HP Inc (ex Hewlett-Packard)
US40434L1052
17.98
18.06
0.00
0.00
-0.09
-0.47
15:49:26
06.05.2026
1.65
8.62
-5.84
-21.92
-5.10
-19.69
IBM Corp. (International Business Machines)
US4592001014
192.88
194.64
0.00
0.00
-1.76
-0.90
21:34:52
06.05.2026
-60.41
-20.84
-77.29
-25.19
-19.70
-7.91
Illinois Tool Works Inc.
US4523081093
218.70
217.50
0.00
0.00
1.20
0.55
14:28:40
06.05.2026
-36.64
-12.71
6.59
2.69
10.78
4.48
Johnson & Johnson
US4781601046
191.30
193.00
0.00
0.00
-1.70
-0.88
17:58:13
06.05.2026
-13.59
-5.72
38.20
20.54
69.20
44.65
JPMorgan Chase & Co.
US46625H1005
268.10
264.25
0.00
0.00
3.85
1.46
20:01:34
06.05.2026
-2.51
-0.81
-4.03
-1.29
55.09
21.81
Kimberly-Clark Corp.
US4943681035
82.97
81.27
0.00
0.00
1.70
2.09
10:52:44
06.05.2026
-8.61
-8.26
-4.40
-4.40
-35.25
-26.93
Las Vegas Sands Corp.
US5178341070
45.11
44.38
0.00
0.00
0.73
1.64
07:30:04
07.05.2026
-5.08
-8.92
-10.68
-17.08
13.55
35.37
Lockheed Martin Corp.
US5398301094
429.10
435.80
0.00
0.00
-6.70
-1.54
15:32:41
06.05.2026
-91.03
-14.94
45.01
9.51
46.59
9.88