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

NYSE US 100 1445889

17’794.01 Pkt
-184.02 Pkt
-1.02 %
22:01:15
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
3M Co.
US88579Y1010
130.58
129.50
126.56
130.78
1.08
0.83
21:42:02
17.10.2025
-4.09
-2.60
23.01
17.64
17.12
12.56
Abbott Laboratories
US0028241000
109.46
111.32
108.16
109.46
-1.86
-1.67
12:02:13
17.10.2025
-2.29
-1.74
-0.25
-0.19
11.63
9.87
Alcoa Corp
US0138721065
30.62
32.20
30.07
30.95
-1.58
-4.91
19:43:33
17.10.2025
5.75
23.19
0.00
0.00
-7.95
-20.65
Allstate Corp.
US0200021014
164.70
170.80
164.70
164.70
-6.10
-3.57
08:01:59
17.10.2025
4.80
2.45
6.18
3.18
4.77
2.44
Altria Inc.
US02209S1033
55.61
55.00
54.64
55.61
0.61
1.11
19:14:19
17.10.2025
6.01
10.21
7.60
13.27
14.71
29.33
American Express Co.
US0258161092
297.85
280.65
273.50
297.85
17.20
6.13
21:30:31
17.10.2025
18.76
6.01
77.74
30.74
48.98
17.39
American International Group (AIG) Inc.
US0268747849
64.87
69.42
64.87
65.20
-4.55
-6.55
09:19:16
17.10.2025
0.27
0.33
0.29
0.36
4.12
5.34
AT&T Inc. (AT & T Inc.)
US00206R1023
22.49
22.38
22.29
22.49
0.11
0.49
12:52:22
17.10.2025
-0.88
-3.27
-0.95
-3.52
4.36
20.08
Bank of America Corp.
US0605051046
43.31
42.93
41.76
43.31
0.38
0.89
14:51:39
17.10.2025
6.25
13.58
14.95
40.05
9.48
22.15
Bank of New York Mellon
US0640581007
90.14
94.06
90.14
90.14
-3.92
-4.17
08:00:24
17.10.2025
13.44
14.07
33.20
43.84
31.63
40.92
Baxter International Inc.
US0718131099
19.31
19.09
19.03
19.31
0.23
1.18
15:29:01
17.10.2025
-5.62
-19.81
-5.07
-18.22
-14.01
-38.11
Bayer
DE000BAY0017
26.99
27.14
26.69
26.99
-0.15
-0.55
21:41:22
17.10.2025
-0.31
-1.11
6.31
30.09
0.84
3.16
Berkshire Hathaway Inc. B
US0846707026
422.80
415.65
412.95
422.80
7.15
1.72
21:10:39
17.10.2025
25.08
5.32
-20.06
-3.88
30.70
6.59
Boeing Co.
US0970231058
182.00
183.48
178.50
182.00
-1.48
-0.81
16:17:44
17.10.2025
-15.90
-6.92
57.53
36.77
59.10
38.15
Bristol-Myers Squibb Co.
US1101221083
37.01
37.34
36.71
37.15
-0.33
-0.88
19:18:02
17.10.2025
-3.56
-7.55
-5.75
-11.65
-9.76
-18.29
Carnival Corp & plc paired
PA1436583006
23.95
24.08
23.57
23.99
-0.13
-0.54
17:30:47
17.10.2025
-0.20
-0.69
10.97
61.39
7.44
34.77
Caterpillar Inc.
US1491231015
457.00
458.50
453.50
467.00
-1.50
-0.33
17:49:09
17.10.2025
121.17
29.35
243.91
84.07
140.43
35.68
Chevron Corp.
US1667641005
132.00
129.38
128.20
132.00
2.62
2.03
17:48:48
17.10.2025
2.19
1.46
16.75
12.37
3.38
2.27
Citigroup Inc.
US1729674242
82.14
85.49
80.41
82.24
-3.35
-3.92
15:27:04
17.10.2025
9.76
10.84
37.68
60.68
35.53
55.30
CME Group Inc (A)
US12572Q1058
229.25
224.20
222.25
229.25
5.05
2.25
21:42:02
17.10.2025
-9.38
-3.38
6.76
2.59
40.98
18.04
Coca-Cola Co.
US1912161007
58.67
57.97
57.52
58.67
0.70
1.21
21:44:50
17.10.2025
-2.19
-3.16
-4.60
-6.42
-3.49
-4.95
Colgate-Palmolive Co.
US1941621039
67.80
66.99
65.96
67.80
0.81
1.21
16:43:02
17.10.2025
-10.03
-11.44
-15.86
-16.96
-23.56
-23.28
ConocoPhillips
US20825C1045
73.56
75.56
73.56
73.56
-2.00
-2.65
08:03:05
17.10.2025
-3.77
-4.12
1.38
1.60
-17.42
-16.57
Corning Inc.
US2193501051
72.77
74.50
72.77
73.03
-1.73
-2.32
12:24:29
17.10.2025
33.65
63.53
45.34
109.84
40.61
88.26
CVS Health Corp
US1266501006
69.38
69.85
69.37
69.38
-0.47
-0.67
08:31:11
17.10.2025
16.87
26.44
12.12
17.68
15.65
24.07
Deere & Co. (John Deere)
US2441991054
388.45
388.65
388.45
388.45
-0.20
-0.05
08:15:31
17.10.2025
-59.27
-11.67
-3.96
-0.88
39.09
9.55
Devon Energy Corp.
US25179M1036
27.42
27.89
27.11
27.42
-0.48
-1.70
15:02:05
17.10.2025
0.86
2.71
3.31
11.30
-8.08
-19.86
Dominion Energy Inc.
US25746U1097
51.21
52.77
51.21
51.21
-1.56
-2.96
08:03:05
17.10.2025
4.52
7.91
8.63
16.26
1.14
1.88
Dow Inc
US2605571031
18.45
18.95
18.45
18.45
-0.50
-2.64
09:08:43
17.10.2025
-5.94
-21.11
-5.27
-19.18
-30.74
-58.07
Eli Lilly
US5324571083
687.80
700.00
664.60
687.80
-12.20
-1.74
21:25:50
17.10.2025
36.77
4.66
91.67
12.47
-89.85
-9.80
Emerson Electric Co.
US2910111044
108.84
111.34
108.84
108.84
-2.50
-2.25
08:03:05
17.10.2025
-10.03
-7.15
31.60
32.03
19.68
17.80
Exelon Corp.
US30161N1019
40.20
40.92
40.20
40.20
-0.72
-1.76
08:03:05
17.10.2025
4.98
11.62
1.32
2.84
6.86
16.74
ExxonMobil Corp. (Exxon Mobil)
US30231G1022
95.75
94.70
93.40
95.76
1.05
1.11
15:22:30
17.10.2025
-0.62
-0.55
7.42
7.12
-9.05
-7.50
Fannie Mae (Federal National Mortgage Association)
US3135861090
9.08
8.64
8.64
9.28
0.44
5.09
21:36:12
17.10.2025
0.00
0.00
0.00
0.00
0.00
0.00
FedEx Corp.
US31428X1063
201.15
201.85
201.15
201.15
-0.70
-0.35
08:15:34
17.10.2025
7.05
3.08
32.24
15.84
-36.00
-13.25
Franklin Resources Inc.
US3546131018
18.97
19.47
18.69
18.97
-0.51
-2.59
13:56:17
17.10.2025
-1.56
-6.41
5.24
29.86
2.25
10.95
General Dynamics Corp.
US3695501086
284.45
284.15
280.45
284.45
0.30
0.11
18:08:35
17.10.2025
32.04
10.68
55.41
20.03
27.17
8.91
Goldman Sachs
US38141G1040
646.20
656.80
636.80
656.00
-10.60
-1.61
21:18:48
17.10.2025
59.11
8.34
268.88
53.88
238.07
44.93
Halliburton Co.
US4062161017
18.42
18.63
18.42
18.42
-0.22
-1.16
09:08:43
17.10.2025
1.15
5.41
0.96
4.48
-6.91
-23.58
Hartford Financial Services Group Inc.
US4165151048
105.00
107.00
105.00
105.00
-2.00
-1.87
08:03:05
17.10.2025
8.11
6.73
11.51
9.83
9.04
7.56
Home Depot Inc., The
US4370761029
333.30
330.70
327.75
333.30
2.60
0.79
15:31:27
17.10.2025
30.90
8.65
42.31
12.23
-30.31
-7.24
Honeywell
US4385161066
172.68
173.58
172.50
172.68
-0.90
-0.52
10:58:29
17.10.2025
-34.38
-14.51
9.22
4.77
-16.46
-7.52
HP Inc (ex Hewlett-Packard)
US40434L1052
23.47
23.69
23.17
23.47
-0.22
-0.91
17:26:35
17.10.2025
4.05
16.49
5.14
21.90
-8.57
-23.05
IBM Corp. (International Business Machines)
US4592001014
241.35
236.85
234.20
241.35
4.50
1.90
21:30:46
17.10.2025
-1.17
-0.42
42.18
17.68
47.08
20.15
Illinois Tool Works Inc.
US4523081093
208.90
211.00
208.90
208.90
-2.10
-1.00
08:03:05
17.10.2025
-9.13
-3.56
17.89
7.79
-13.14
-5.04
Johnson & Johnson
US4781601046
165.28
164.58
162.02
165.88
0.70
0.43
21:42:26
17.10.2025
26.39
16.02
37.26
24.21
26.89
16.37
JPMorgan Chase & Co.
US46625H1005
255.35
259.35
251.55
258.20
-4.00
-1.54
21:14:38
17.10.2025
19.87
6.95
76.08
33.13
82.05
36.69
Kimberly-Clark Corp.
US4943681035
103.30
103.34
101.58
103.30
-0.04
-0.04
13:00:59
17.10.2025
-7.71
-6.04
-19.78
-14.16
-26.02
-17.83
Las Vegas Sands Corp.
US5178341070
41.66
41.73
41.48
41.66
-0.07
-0.17
21:42:02
17.10.2025
-0.09
-0.18
17.17
53.89
-2.65
-5.13
Lockheed Martin Corp.
US5398301094
424.90
426.20
414.55
424.90
-1.30
-0.31
21:22:10
17.10.2025
27.94
5.93
22.33
4.68
-113.42
-18.51