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

3’449.63 Pkt
7.26 Pkt
0.21 %
22:55:44
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
3M Co.
US88579Y1010
143.88
145.42
143.88
144.80
-1.54
-1.06
21:40:35
05.12.2025
19.56
12.87
23.43
15.82
40.41
30.81
Abbott Laboratories
US0028241000
107.26
106.68
107.26
107.26
0.58
0.54
08:02:15
05.12.2025
-5.86
-4.43
-7.39
-5.53
10.03
8.62
AbbVie Inc
US00287Y1091
194.40
197.40
194.20
197.20
-3.00
-1.52
21:43:37
05.12.2025
12.51
5.90
37.12
19.82
42.87
23.62
Accenture plc
IE00B4BNMY34
228.85
232.95
228.85
232.20
-4.10
-1.76
18:18:01
05.12.2025
6.87
2.70
-51.88
-16.58
-91.52
-25.96
Alphabet C (ex Google)
US02079K1079
275.80
272.60
274.05
276.00
3.20
1.17
18:36:04
05.12.2025
84.92
36.75
148.31
88.43
143.00
82.65
Altria Inc.
US02209S1033
49.83
50.01
49.83
50.25
-0.18
-0.36
21:48:14
05.12.2025
-7.81
-11.72
-1.55
-2.57
1.92
3.37
Amazon
US0231351067
196.74
196.80
196.66
198.38
-0.06
-0.03
21:32:05
05.12.2025
8.43
3.73
28.71
13.96
20.98
9.83
AMD (Advanced Micro Devices) Inc.
US0079031078
187.28
185.42
185.58
190.64
1.86
1.00
21:31:34
05.12.2025
53.11
32.76
97.93
83.48
73.26
51.60
American Electric Power Co. Inc.
US0255371017
100.50
101.00
100.50
100.50
-0.50
-0.50
08:02:24
05.12.2025
9.20
8.36
16.40
15.95
22.21
22.89
American Express Co.
US0258161092
318.95
315.90
317.75
321.45
3.05
0.97
21:37:06
05.12.2025
36.99
11.43
63.31
21.29
58.59
19.39
American International Group (AIG) Inc.
US0268747849
66.09
65.86
66.09
66.09
0.23
0.35
08:02:15
05.12.2025
-4.39
-5.40
-8.60
-10.05
1.85
2.46
Amgen Inc.
US0311621009
284.95
293.70
284.95
290.70
-8.75
-2.98
16:59:20
05.12.2025
54.51
19.20
48.79
16.85
60.04
21.57
Apple Inc.
US0378331005
239.50
240.85
239.50
241.30
-1.35
-0.56
21:54:03
05.12.2025
47.72
20.01
82.92
40.79
43.54
17.94
AT&T Inc. (AT & T Inc.)
US00206R1023
21.85
21.72
21.73
21.85
0.13
0.60
20:31:33
05.12.2025
-3.52
-12.12
-2.44
-8.73
1.78
7.50
Bank of America Corp.
US0605051046
46.31
46.49
46.07
46.58
-0.18
-0.39
21:42:42
05.12.2025
3.13
6.25
8.54
19.13
6.37
13.61
Bank of New York Mellon
US0640581007
97.86
97.44
97.30
97.86
0.42
0.43
15:06:48
05.12.2025
7.40
7.07
22.76
25.48
31.23
38.63
Baxter International Inc.
US0718131099
15.64
15.86
15.64
15.70
-0.23
-1.42
15:29:01
05.12.2025
-4.70
-19.97
-11.25
-37.39
-14.29
-43.13
Berkshire Hathaway Inc. B
US0846707026
433.70
430.35
430.80
433.70
3.35
0.78
18:58:29
05.12.2025
5.16
1.03
8.82
1.77
36.46
7.75
Biogen Inc
US09062X1037
155.20
152.65
155.20
155.35
2.55
1.67
15:47:36
05.12.2025
38.56
27.23
48.34
36.67
19.33
12.02
Boeing Co.
US0970231058
173.10
171.06
172.04
173.90
2.04
1.19
21:47:52
05.12.2025
-27.00
-11.62
-8.05
-3.77
50.38
32.50
Bristol-Myers Squibb Co.
US1101221083
44.80
43.72
44.18
44.80
1.08
2.47
16:51:05
05.12.2025
0.75
1.58
0.16
0.33
-10.44
-17.79
Broadcom
US11135F1012
333.60
327.40
328.20
337.50
6.20
1.89
20:39:46
05.12.2025
79.18
26.18
124.72
48.56
213.42
126.92
Capital One Financial Corp.
US14040H1059
195.00
196.00
195.00
195.00
-1.00
-0.51
08:02:23
05.12.2025
2.67
1.21
28.37
14.50
36.94
19.75
Caterpillar Inc.
US1491231015
516.00
518.00
513.00
521.00
-2.00
-0.39
21:48:07
05.12.2025
167.35
40.31
233.07
66.71
183.21
45.89
Chevron Corp.
US1667641005
129.98
130.42
129.98
130.76
-0.44
-0.34
16:29:37
05.12.2025
-7.81
-4.94
10.70
7.67
-11.67
-7.21
Cisco Inc.
US17275R1023
66.85
66.81
66.37
67.15
0.04
0.06
18:53:32
05.12.2025
9.20
13.60
12.51
19.44
17.39
29.24
Citigroup Inc.
US1729674242
92.26
91.29
92.22
92.26
0.97
1.06
09:43:38
05.12.2025
8.16
8.59
26.66
34.84
31.77
44.48
Coca-Cola Co.
US1912161007
60.10
60.58
60.10
60.66
-0.48
-0.79
21:50:46
05.12.2025
1.68
2.44
-0.49
-0.69
7.15
11.26
Colgate-Palmolive Co.
US1941621039
66.50
66.92
66.50
66.76
-0.42
-0.63
19:18:09
05.12.2025
-4.99
-5.95
-11.80
-13.02
-15.79
-16.69
Comcast Corp. (Class A)
US20030N1019
23.45
23.46
23.13
23.93
-0.02
-0.06
21:40:35
05.12.2025
-6.87
-20.27
-7.64
-22.04
-15.84
-36.96
ConocoPhillips
US20825C1045
81.00
79.57
79.71
81.00
1.43
1.80
16:39:11
05.12.2025
-5.36
-5.66
1.38
1.57
-16.76
-15.80
Costco Wholesale Corp.
US22160K1051
772.40
766.50
765.30
772.40
5.90
0.77
16:28:10
05.12.2025
-27.75
-2.92
-133.56
-12.65
-60.12
-6.12
CVS Health Corp
US1266501006
65.67
64.52
65.67
65.67
1.15
1.78
08:04:19
05.12.2025
4.30
5.86
14.03
22.06
18.43
31.14
Devon Energy Corp.
US25179M1036
32.80
32.22
32.24
32.80
0.59
1.82
16:06:02
05.12.2025
2.18
6.21
5.25
16.40
-0.32
-0.85
Dow Inc
US2605571031
19.90
20.20
19.85
20.10
-0.30
-1.49
14:05:29
05.12.2025
-0.07
-0.29
-3.93
-14.14
-20.01
-45.61
eBay Inc.
US2786421030
70.16
70.19
70.16
70.16
-0.03
-0.04
08:04:19
05.12.2025
-7.25
-8.04
6.96
9.16
19.97
31.73
Eli Lilly
US5324571083
870.30
868.90
869.70
880.00
1.40
0.16
17:25:25
05.12.2025
308.29
41.78
295.34
39.34
232.79
28.62
Emerson Electric Co.
US2910111044
117.24
115.54
117.24
117.24
1.70
1.47
08:02:25
05.12.2025
2.34
1.81
11.45
9.51
-1.56
-1.17
Exelon Corp.
US30161N1019
37.96
38.08
37.48
37.96
-0.13
-0.33
13:31:38
05.12.2025
1.62
3.73
1.54
3.54
6.86
17.99
ExxonMobil Corp. (Exxon Mobil)
US30231G1022
101.36
100.96
100.18
101.66
0.40
0.40
17:35:08
05.12.2025
3.47
3.10
11.58
11.16
-2.29
-1.95
FedEx Corp.
US31428X1063
235.25
230.90
234.15
235.25
4.35
1.88
15:59:33
05.12.2025
45.03
19.98
50.59
23.02
-12.48
-4.41
Ford Motor Co.
US3453708600
11.12
11.12
11.12
11.12
0.00
-0.04
21:40:35
05.12.2025
1.34
11.53
2.77
27.18
2.14
19.78
Fox Corp (ex 21st Century Fox)
US35137L1052
57.50
56.50
57.50
57.50
1.00
1.77
08:10:15
05.12.2025
6.17
10.27
10.98
19.87
19.84
42.75
Freeport-McMoRan Inc
US35671D8570
39.01
38.07
38.24
39.22
0.94
2.46
21:21:26
05.12.2025
-3.24
-7.01
2.73
6.78
-0.86
-1.96
General Dynamics Corp.
US3695501086
292.65
293.50
292.25
292.65
-0.85
-0.29
11:53:44
05.12.2025
12.99
4.02
59.76
21.65
58.38
21.04
General Motors
US37045V1008
65.34
65.00
64.39
66.01
0.34
0.52
21:52:51
05.12.2025
15.91
27.55
24.60
50.14
20.00
37.27
Gilead Sciences Inc.
US3755581036
105.10
106.74
105.10
105.10
-1.64
-1.54
08:04:16
05.12.2025
10.92
9.66
14.58
13.34
31.42
33.97
Goldman Sachs
US38141G1040
732.20
719.50
717.90
732.20
12.70
1.77
21:56:46
05.12.2025
84.65
11.59
211.38
35.01
213.13
35.40
Halliburton Co.
US4062161017
24.22
23.36
23.79
24.22
0.86
3.68
16:29:23
05.12.2025
5.32
24.64
6.48
31.72
-4.81
-15.16
Home Depot
US4370761029
300.05
302.65
300.05
301.00
-2.60
-0.86
17:54:20
05.12.2025
-53.68
-13.17
-19.05
-5.11
-75.32
-17.54