NYSE US 100 1445889
10’430.65
Pkt
78.56
Pkt
0.76
%
22:14:30
Anzeige
| Kurse + Charts + Realtime | Nachrichten | Listen | Info | zugeh. Wertpapiere | |
|---|---|---|---|---|---|
| Snapshot | Chart (gross) | Marktberichte | enthaltene Werte | GV-Termine | Strukturierte Produkte |
| Historisch | Chartvergleich | Analysen | Top/Flop | Dividenden | |
| Marktkapitalisierung | |||||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
3M Co. US88579Y1010 |
131.10 130.50 |
129.85 132.00 |
0.60 0.46 |
21:39:03 29.05.2026 |
-10.15 -6.14 |
-16.88 -9.81 |
6.51 4.38 |
||
|
Abbott Laboratories US0028241000 |
73.58 74.10 |
73.58 74.76 |
-0.52 -0.70 |
17:38:05 29.05.2026 |
-30.67 -26.36 |
-43.22 -33.53 |
-46.34 -35.10 |
||
|
Alcoa Corp US0138721065 |
64.82 62.08 |
64.82 64.82 |
2.74 4.41 |
08:00:11 29.05.2026 |
8.46 15.87 |
0.00 0.00 |
36.98 149.11 |
||
|
Allstate Corp. US0200021014 |
176.95 178.80 |
176.95 176.95 |
-1.85 -1.03 |
08:04:44 29.05.2026 |
-5.67 -2.64 |
-4.13 -1.94 |
3.92 1.91 |
||
|
Altria Inc. US02209S1033 |
59.76 62.00 |
59.76 62.02 |
-2.24 -3.61 |
21:32:20 29.05.2026 |
3.07 4.45 |
13.10 22.20 |
12.63 21.23 |
||
|
American Express Co. US0258161092 |
270.00 269.20 |
269.90 270.20 |
0.80 0.30 |
15:33:24 29.05.2026 |
3.64 1.18 |
-52.73 -14.44 |
19.18 6.54 |
||
|
American International Group (AIG) Inc. US0268747849 |
63.66 64.94 |
63.66 63.66 |
-1.28 -1.97 |
09:30:20 29.05.2026 |
-5.22 -6.49 |
-0.89 -1.17 |
-7.47 -9.03 |
||
|
AT&T Inc. (AT & T Inc.) US00206R1023 |
21.11 21.40 |
21.11 21.41 |
-0.30 -1.38 |
19:19:02 29.05.2026 |
-3.12 -11.14 |
-1.13 -4.34 |
-2.61 -9.49 |
||
|
Bank of America Corp. US0605051046 |
43.73 43.91 |
43.54 43.73 |
-0.18 -0.41 |
15:40:12 29.05.2026 |
1.27 2.55 |
-2.55 -4.75 |
7.04 15.98 |
||
|
Bank of New York Mellon US0640581007 |
121.00 120.00 |
120.00 121.00 |
1.00 0.83 |
15:43:27 29.05.2026 |
20.64 17.33 |
27.64 24.66 |
50.94 57.36 |
||
|
Baxter International Inc. US0718131099 |
16.19 15.72 |
16.19 16.25 |
0.47 2.96 |
15:25:01 29.05.2026 |
-1.04 -5.11 |
0.59 3.15 |
-11.25 -36.79 |
||
|
Bayer DE000BAY0017 |
36.48 37.76 |
35.99 37.93 |
-1.28 -3.39 |
21:10:32 29.05.2026 |
-3.89 -9.26 |
7.64 25.05 |
13.45 54.52 |
||
|
Berkshire Hathaway Inc. B US0846707026 |
406.30 410.05 |
405.00 410.65 |
-3.75 -0.91 |
21:05:45 29.05.2026 |
-25.03 -4.96 |
-33.89 -6.60 |
-23.19 -4.61 |
||
|
Boeing Co. US0970231058 |
198.80 196.50 |
195.12 198.80 |
2.30 1.17 |
18:44:58 29.05.2026 |
-3.23 -1.42 |
35.30 18.68 |
22.80 11.32 |
||
|
Bristol-Myers Squibb Co. US1101221083 |
48.95 48.87 |
48.62 48.95 |
0.09 0.17 |
17:04:53 29.05.2026 |
-4.85 -7.78 |
8.32 16.91 |
10.55 22.46 |
||
|
Carnival Corp & plc paired PA1436583006 |
27.52 25.77 |
0.00 0.00 |
1.75 6.79 |
02:04:00 07.05.2026 |
-6.47 -22.70 |
-0.60 -2.28 |
4.99 29.27 |
||
|
Caterpillar Inc. US1491231015 |
744.80 769.20 |
743.80 768.80 |
-24.40 -3.17 |
21:30:58 29.05.2026 |
167.10 22.50 |
334.17 58.04 |
560.44 160.36 |
||
|
Chevron Corp. US1667641005 |
155.90 156.96 |
155.12 156.96 |
-1.06 -0.68 |
21:24:29 29.05.2026 |
-4.36 -2.33 |
31.27 20.69 |
46.38 34.10 |
||
|
Citigroup Inc. US1729674242 |
106.68 108.44 |
106.68 106.68 |
-1.76 -1.62 |
08:04:44 29.05.2026 |
15.20 13.79 |
21.79 21.03 |
50.36 67.12 |
||
|
CME Group Inc (A) US12572Q1058 |
234.45 238.25 |
234.45 237.25 |
-3.80 -1.59 |
21:39:03 29.05.2026 |
-40.40 -12.64 |
-2.36 -0.84 |
-6.88 -2.41 |
||
|
Coca-Cola Co. US1912161007 |
67.96 69.12 |
67.96 69.13 |
-1.16 -1.68 |
17:53:54 29.05.2026 |
0.06 0.07 |
8.50 11.62 |
10.47 14.72 |
||
|
Colgate-Palmolive Co. US1941621039 |
79.00 78.88 |
78.54 79.00 |
0.12 0.15 |
09:36:24 29.05.2026 |
-7.85 -7.92 |
10.90 13.56 |
-0.47 -0.51 |
||
|
ConocoPhillips US20825C1045 |
98.16 100.38 |
97.97 98.27 |
-2.22 -2.21 |
15:08:54 29.05.2026 |
1.67 1.47 |
26.44 29.81 |
30.55 36.12 |
||
|
Corning Inc. US2193501051 |
150.52 159.14 |
150.52 159.12 |
-8.62 -5.42 |
17:56:46 29.05.2026 |
40.51 26.94 |
106.69 126.71 |
141.44 286.03 |
||
|
CVS Health Corp US1266501006 |
78.34 79.16 |
78.34 80.02 |
-0.82 -1.04 |
21:05:39 29.05.2026 |
12.17 15.23 |
11.71 14.57 |
29.62 47.43 |
||
|
Deere & Co. (John Deere) US2441991054 |
462.40 452.90 |
462.30 462.40 |
9.50 2.10 |
10:15:05 29.05.2026 |
-100.32 -15.93 |
64.90 13.97 |
21.40 4.21 |
||
|
Devon Energy Corp. US25179M1036 |
37.38 38.55 |
37.38 37.38 |
-1.17 -3.04 |
08:00:11 29.05.2026 |
0.74 1.70 |
7.21 19.45 |
13.41 43.45 |
||
|
Dominion Energy Inc. US25746U1097 |
56.66 57.72 |
56.66 57.18 |
-1.06 -1.84 |
16:15:54 29.05.2026 |
4.06 6.43 |
4.43 7.06 |
11.32 20.26 |
||
|
Dow Inc US2605571031 |
29.79 29.81 |
29.36 29.79 |
-0.02 -0.07 |
09:52:32 29.05.2026 |
3.76 12.24 |
10.64 44.61 |
6.15 21.70 |
||
|
Eli Lilly US5324571083 |
938.40 967.20 |
938.40 969.90 |
-28.80 -2.98 |
19:49:44 29.05.2026 |
30.93 2.94 |
7.45 0.69 |
363.53 50.53 |
||
|
Emerson Electric Co. US2910111044 |
120.95 119.45 |
120.95 120.95 |
1.50 1.26 |
08:09:04 29.05.2026 |
-11.03 -7.32 |
6.34 4.75 |
19.98 16.69 |
||
|
Exelon Corp. US30161N1019 |
38.98 39.65 |
38.98 38.98 |
-0.67 -1.68 |
08:00:11 29.05.2026 |
-3.28 -6.63 |
-0.93 -1.97 |
2.91 6.72 |
||
|
ExxonMobil Corp. (Exxon Mobil) US30231G1022 |
124.24 127.82 |
124.24 126.14 |
-3.58 -2.80 |
18:51:41 29.05.2026 |
-4.60 -3.02 |
31.98 27.59 |
45.79 44.84 |
||
|
Fannie Mae (Federal National Mortgage Association) US3135861090 |
6.06 6.20 |
6.02 6.20 |
-0.14 -2.26 |
21:56:23 29.05.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
FedEx Corp. US31428X1063 |
354.50 353.10 |
352.50 354.50 |
1.40 0.40 |
14:23:03 29.05.2026 |
24.78 6.40 |
136.10 49.37 |
194.63 89.63 |
||
|
Franklin Resources Inc. US3546131018 |
26.69 27.17 |
26.69 26.69 |
-0.48 -1.77 |
08:09:04 29.05.2026 |
5.13 19.33 |
9.08 40.19 |
10.02 46.28 |
||
|
General Dynamics Corp. US3695501086 |
298.80 297.50 |
297.50 298.80 |
1.30 0.44 |
10:53:23 29.05.2026 |
-14.36 -4.02 |
1.06 0.31 |
69.05 25.23 |
||
|
Goldman Sachs US38141G1040 |
869.20 849.20 |
864.20 869.20 |
20.00 2.36 |
14:28:01 29.05.2026 |
136.90 15.93 |
170.43 20.63 |
388.03 63.77 |
||
|
Halliburton Co. US4062161017 |
33.32 33.80 |
33.32 33.63 |
-0.48 -1.42 |
21:25:56 29.05.2026 |
3.60 10.00 |
13.38 51.03 |
19.74 99.40 |
||
|
Hartford Financial Services Group Inc. US4165151048 |
109.40 112.20 |
109.40 109.40 |
-2.80 -2.50 |
08:09:05 29.05.2026 |
-9.14 -6.49 |
-5.34 -3.90 |
2.47 1.91 |
||
|
Home Depot US4370761029 |
272.80 272.85 |
272.80 276.90 |
-0.05 -0.02 |
16:45:14 29.05.2026 |
-62.87 -16.51 |
-39.07 -10.95 |
-50.21 -13.64 |
||
|
Honeywell US4385161066 |
205.00 200.75 |
198.70 205.00 |
4.25 2.12 |
18:36:33 29.05.2026 |
-12.04 -4.94 |
39.36 20.48 |
19.76 9.33 |
||
|
HP Inc (ex Hewlett-Packard) US40434L1052 |
23.29 21.61 |
22.61 23.60 |
1.68 7.77 |
18:43:07 29.05.2026 |
6.50 34.23 |
1.07 4.38 |
-1.71 -6.29 |
||
|
IBM Corp. (International Business Machines) US4592001014 |
255.65 226.80 |
235.75 257.35 |
28.85 12.72 |
21:49:46 29.05.2026 |
14.99 6.24 |
-53.38 -17.30 |
-5.04 -1.94 |
||
|
Illinois Tool Works Inc. US4523081093 |
215.60 216.40 |
213.10 215.60 |
-0.80 -0.37 |
15:03:03 29.05.2026 |
-40.34 -13.88 |
1.01 0.41 |
6.46 2.65 |
||
|
Johnson & Johnson US4781601046 |
193.78 198.60 |
193.78 198.98 |
-4.82 -2.43 |
20:13:16 29.05.2026 |
-17.14 -6.90 |
24.37 11.78 |
78.86 51.74 |
||
|
JPMorgan Chase & Co. US46625H1005 |
254.70 255.50 |
253.95 255.80 |
-0.80 -0.31 |
17:06:10 29.05.2026 |
-1.02 -0.34 |
-13.80 -4.41 |
35.79 13.58 |
||
|
Kimberly-Clark Corp. US4943681035 |
84.93 86.07 |
84.93 86.38 |
-1.14 -1.32 |
15:52:27 29.05.2026 |
-11.26 -10.10 |
-8.94 -8.19 |
-42.50 -29.79 |
||
|
Las Vegas Sands Corp. US5178341070 |
43.30 43.86 |
43.30 43.87 |
-0.56 -1.28 |
21:39:03 29.05.2026 |
-5.66 -9.98 |
-17.10 -25.09 |
10.45 25.73 |
||
|
Lockheed Martin Corp. US5398301094 |
456.60 459.90 |
456.60 463.90 |
-3.30 -0.72 |
15:39:33 29.05.2026 |
-126.94 -19.29 |
73.28 16.00 |
61.16 13.01 |
