S&P 500

SPX

2992

Täglich Wechseln:

-14.72 -0.49%

Jahresveränderung:

2.49%

1Y 5Y 10Y MAX

width

height

Preview

		Preis		Tag	Jahr	Hauptstadt	Datum
AAPL	Apple	217.73	-3.23	-1.46%	-1.49%	1064B	2019-09-20
AMZN	Amazon	1,794.16	-27.34	-1.50%	-7.52%	963B	2019-09-20
MSFT	Microsoft	139.44	-1.63	-1.16%	22.39%	877B	2019-09-20
GOOG	Alphabet	1,229.93	-8.78	-0.71%	4.05%	809B	2019-09-20
BRKA	Berkshire Hathaway	313,700.00	-1,300.00	-0.41%	-4.21%	533B	2019-09-20
FB	Facebook	189.93	-0.21	-0.11%	14.81%	476B	2019-09-20
JPM	JPMorgan Chase	118.90	-0.48	-0.40%	0.93%	386B	2019-09-20
JNJ	Johnson & Johnson	131.65	1.54	1.18%	-7.88%	371B	2019-09-20
XOM	Exxon Mobil	72.08	-0.25	-0.35%	-15.29%	366B	2019-09-20
V	Visa	174.06	-1.90	-1.08%	16.16%	332B	2019-09-20
BAC	Bank Of America	29.59	-0.23	-0.77%	-4.58%	300B	2019-09-20
WMT	Walmart	116.98	-0.13	-0.11%	22.11%	278B	2019-09-20
PFE	Pfizer	36.69	0.18	0.49%	-16.70%	256B	2019-09-20
WFC	Wells Fargo	48.63	-0.28	-0.57%	-11.62%	256B	2019-09-20
UNH	UnitedHealth	232.89	0.04	0.02%	-12.65%	253B	2019-09-20
T	AT&T	37.91	0.76	2.05%	26.75%	245B	2019-09-20
HD	Home Depot	224.67	-3.45	-1.51%	6.26%	237B	2019-09-20
CVX	Chevron	124.32	0.66	0.53%	2.79%	236B	2019-09-20
MA	Mastercard	271.17	-4.74	-1.72%	22.67%	228B	2019-09-20
CSCO	Cisco Systems	49.60	0.41	0.83%	2.36%	221B	2019-09-20
VZ	Verizon	60.29	0.31	0.52%	10.63%	219B	2019-09-20
INTC	Intel	50.72	-0.85	-1.65%	9.02%	210B	2019-09-20
BA	Boeing	379.39	-5.05	-1.31%	1.92%	209B	2019-09-20
PG	Procter & Gamble	122.24	0.34	0.28%	42.70%	207B	2019-09-20
ORCL	Oracle	53.47	0.10	0.19%	4.35%	195B	2019-09-20
KO	Coca-Cola	53.91	-0.61	-1.12%	15.82%	194B	2019-09-20
MRK	Merck & Co	85.16	1.19	1.42%	19.76%	187B	2019-09-20
C	Citigroup	69.35	-0.38	-0.55%	-7.42%	182B	2019-09-20
DIS	Walt Disney	132.27	-1.03	-0.77%	19.33%	171B	2019-09-20
NVDA	Nvidia	172.69	-4.25	-2.40%	-34.35%	163B	2019-09-20
CMCSA	Comcast	46.36	-0.32	-0.69%	22.16%	162B	2019-09-20
NFLX	Netflix	270.75	-15.85	-5.53%	-25.00%	160B	2019-09-20
PEP	PepsiCo	134.92	-0.98	-0.72%	17.45%	158B	2019-09-20
ABBV	AbbVie	72.39	0.72	1.00%	-22.55%	142B	2019-09-20
NKE	Nike	86.68	-1.02	-1.16%	1.90%	135B	2019-09-20
IBM	IBM	141.88	-1.09	-0.76%	-5.96%	135B	2019-09-20
AMGN	Amgen	196.94	1.29	0.66%	-3.99%	133B	2019-09-20
MDT	Medtronic	111.18	0.17	0.15%	13.79%	133B	2019-09-20
ADBE	Adobe Systems	277.91	-3.35	-1.19%	6.78%	131B	2019-09-20
MCD	McDonalds	209.39	-1.13	-0.54%	27.62%	129B	2019-09-20
ABT	Abbott	83.58	0.35	0.42%	17.03%	126B	2019-09-20
PM	Philip Morris International	71.20	-0.51	-0.71%	-14.97%	124B	2019-09-20
MMM	3M	166.76	-0.31	-0.19%	-22.87%	123B	2019-09-20
HON	Honeywell International	168.31	1.54	0.92%	0.65%	123B	2019-09-20
UNP	Union Pacific	166.38	-0.73	-0.44%	1.11%	120B	2019-09-20
CRM	Salesforce.com	155.20	1.60	1.04%	-1.65%	120B	2019-09-20
ACN	Accenture	193.09	-1.58	-0.81%	11.88%	116B	2019-09-20
MO	Altria	40.81	0.69	1.72%	-34.76%	114B	2019-09-20
LLY	Eli Lilly	116.16	1.81	1.58%	9.95%	113B	2019-09-20
UTX	United Technologies	135.57	-1.96	-1.43%	-4.50%	111B	2019-09-20
GE	General Electric	9.37	-0.05	-0.53%	-23.26%	110B	2019-09-20
QCOM	Qualcomm	76.44	-1.79	-2.29%	3.87%	105B	2019-09-20
AVGO	Avago Technologies	284.26	-6.38	-2.20%	14.76%	102B	2019-09-20
COST	Costco Wholesale	286.36	-1.47	-0.51%	22.02%	102B	2019-09-20
TXN	Texas Instruments	126.67	-2.16	-1.68%	15.17%	101B	2019-09-20
BMY	Bristol-Myers Squibb	50.57	0.50	1.00%	-18.78%	100B	2019-09-20
UPS	United Parcel Service	120.70	1.58	1.33%	1.88%	100B	2019-09-20
TMO	Thermo Fisher Scientific	296.33	1.08	0.37%	21.78%	97.9B	2019-09-20
LMT	Lockheed Martin	388.25	-5.18	-1.32%	15.63%	97.8B	2019-09-20
GILD	Gilead Sciences	66.42	0.46	0.70%	-12.06%	97.2B	2019-09-20
AXP	American Express	116.80	-0.99	-0.84%	5.35%	93B	2019-09-20
LOW	Lowe's Companies	110.96	-0.91	-0.81%	-5.14%	92.7B	2019-09-20
CAT	Caterpillar	128.16	-1.96	-1.51%	-17.97%	91B	2019-09-20
COP	ConocoPhillips	60.82	0.85	1.42%	-19.92%	89.8B	2019-09-20
USB	US Bancorp	55.44	-0.36	-0.65%	0.65%	88.3B	2019-09-20
GS	Goldman Sachs	213.74	-1.49	-0.69%	-9.14%	86.4B	2019-09-20
SLB	Schlumberger	37.30	-0.46	-1.22%	-39.05%	84.2B	2019-09-20
MS	Morgan Stanley	43.67	-0.35	-0.80%	-11.76%	83.2B	2019-09-20
FOXA	Twenty-First Century Fox	32.27	0.23	0.72%	-27.11%	82.2B	2019-09-20
CVS	CVS Health	64.30	0.67	1.05%	-19.13%	79B	2019-09-20
NEE	NextEra Energy	225.72	0.82	0.36%	32.08%	78.6B	2019-09-20
SBUX	Starbucks	90.07	-1.49	-1.63%	57.00%	76.7B	2019-09-20
BLK	BlackRock	444.39	0.41	0.09%	-8.84%	76.4B	2019-09-20
DHR	Danaher	146.47	0.72	0.49%	35.56%	76.2B	2019-09-20
EOG	EOG Resources	81.00	-0.61	-0.75%	-32.14%	72.5B	2019-09-20
WBA	Walgreens Boots Alliance	55.00	0.43	0.79%	-24.69%	71.6B	2019-09-20
BIIB	Biogen	238.79	3.17	1.35%	-29.77%	70.3B	2019-09-20
ANTM	Anthem	252.09	-3.36	-1.32%	-7.74%	70.2B	2019-09-20
BDX	Becton, Dickinson and Co.	253.55	-2.83	-1.10%	-3.03%	70.1B	2019-09-20
SCHW	Charles Schwab	42.78	-0.14	-0.33%	-17.40%	68.5B	2019-09-20
TJX	TJX Companies	54.81	-1.65	-2.92%	-49.96%	67.7B	2019-09-20
ADP	ADP	159.30	-0.05	-0.03%	5.85%	65.4B	2019-09-20
ISRG	Intuitive Surgical	531.16	1.71	0.32%	-5.38%	65.3B	2019-09-20
SYK	Stryker	221.20	0.15	0.07%	27.04%	65.1B	2019-09-20
PNC	PNC	140.88	-0.12	-0.09%	-1.97%	64.3B	2019-09-20
AMT	American Tower	225.56	-1.51	-0.67%	53.56%	64.2B	2019-09-20
CSX	CSX	68.62	-2.17	-3.07%	-6.61%	63.4B	2019-09-20
MDLZ	Mondelez International	54.65	-0.39	-0.71%	24.32%	63.4B	2019-09-20
FDX	FedEx	148.78	-3.67	-2.41%	-40.21%	63B	2019-09-20
OXY	Occidental Petroleum	45.70	-0.09	-0.20%	-42.50%	62.1B	2019-09-20
CELG	Celgene	99.37	0.42	0.42%	13.24%	62.1B	2019-09-20
CB	Chubb	157.68	-0.82	-0.52%	12.81%	61.9B	2019-09-20
GD	General Dynamics	187.37	-0.76	-0.40%	-8.27%	60.2B	2019-09-20
CL	Colgate-Palmolive	70.95	0	0%	2.71%	59.2B	2019-09-20
CME	CME	211.15	-0.80	-0.38%	20.61%	59.1B	2019-09-20
RTN	Raytheon	194.93	-4.40	-2.21%	-4.13%	58.5B	2019-09-20
INTU	Intuit	269.18	-0.84	-0.31%	22.21%	57.4B	2019-09-20
DUK	Duke Energy	95.27	0.78	0.83%	19.49%	56.1B	2019-09-20
NOC	Northrop Grumman	368.18	-7.40	-1.97%	20.08%	54.7B	2019-09-20
SPG	Simon Property Group	155.04	0.42	0.27%	-14.06%	54.7B	2019-09-20
BSX	Boston Scientific	43.29	0.23	0.53%	14.37%	53.4B	2019-09-20
PSX	Phillips 66	103.27	0.19	0.18%	-9.03%	52.6B	2019-09-20
BK	Bank Of New York Mellon	46.38	-0.60	-1.28%	-12.85%	52.3B	2019-09-20
EL	Estée Lauder	191.91	-1.01	-0.52%	33.81%	52B	2019-09-20
MU	Micron Technology	49.16	-0.66	-1.32%	41.26%	51.4B	2019-09-20
NSC	Norfolk Southern	180.49	-2.11	-1.16%	-1.97%	51B	2019-09-20
VLO	Valero Energy	82.85	-0.70	-0.84%	-26.64%	49.8B	2019-09-20
CI	Cigna	161.38	-3.33	-2.02%	-19.88%	49B	2019-09-20
DE	Deere & Company	164.07	-0.37	-0.23%	7.44%	48.6B	2019-09-20
EMR	Emerson Electric	64.95	-0.22	-0.34%	-16.67%	48.5B	2019-09-20
AIG	AIG	57.45	-0.44	-0.76%	5.09%	48.3B	2019-09-20
ITW	Illinois Tool Works	155.06	-0.81	-0.52%	18.67%	48.1B	2019-09-20
MET	MetLife	47.44	-0.42	-0.88%	-2.63%	47.6B	2019-09-20
GM	General Motors	37.37	-0.41	-1.09%	5.88%	47.3B	2019-09-20
CCI	Crown Castle International	140.58	-0.66	-0.47%	25.80%	46.7B	2019-09-20
CCL	Carnival	48.22	-0.16	-0.33%	-27.30%	46.6B	2019-09-20
COF	Capital One Financial	92.74	-0.53	-0.57%	-6.92%	46.6B	2019-09-20
HCA	HCA	124.28	-2.54	-2.00%	-6.66%	46.5B	2019-09-20
HUM	Humana	277.28	-1.13	-0.41%	-17.93%	45.9B	2019-09-20
TGT	Target	106.67	-1.20	-1.11%	20.80%	45.9B	2019-09-20
ECL	Ecolab	196.06	-0.44	-0.22%	23.17%	45.3B	2019-09-20
D	Dominion Resources	80.84	-0.08	-0.10%	14.21%	44.9B	2019-09-20
VRTX	Vertex Pharmaceuticals	178.12	1.98	1.12%	-1.08%	44.9B	2019-09-20
MAR	Marriott International	126.97	-2.58	-1.99%	-3.02%	44.8B	2019-09-20
CTSH	Cognizant Technology Solutions	61.80	-1.67	-2.63%	-20.25%	44B	2019-09-20
ZTS	Zoetis	125.62	1.35	1.09%	40.33%	43.5B	2019-09-20
SO	Southern Co.	61.11	0.05	0.08%	41.39%	43.3B	2019-09-20
ICE	Intercontinental Exchange	92.33	-1.20	-1.28%	18.39%	43.1B	2019-09-20
SHW	Sherwin-Williams	550.54	0.76	0.14%	17.34%	43.1B	2019-09-20
PRU	Prudential Financial	89.08	0.07	0.08%	-14.39%	42.7B	2019-09-20
MMC	Marsh & McLennan Companies	100.90	-1.34	-1.31%	17.87%	41.9B	2019-09-20
PLD	ProLogis	84.35	-0.67	-0.79%	25.04%	41.5B	2019-09-20
REGN	Regeneron Pharmaceuticals	295.87	9.72	3.40%	-24.17%	41.4B	2019-09-20
PGR	Progressive	76.01	0.23	0.30%	7.53%	41.2B	2019-09-20
BAX	Baxter International	87.40	-0.06	-0.07%	12.38%	41.1B	2019-09-20
STZ	Constellation Brands	205.10	-2.24	-1.08%	-5.48%	41B	2019-09-20
EXC	Exelon	48.45	0.65	1.36%	11.23%	40.7B	2019-09-20
LYB	LyondellBasell Industries	88.29	-0.30	-0.34%	-16.04%	40.6B	2019-09-20
HPQ	HP	18.47	-0.28	-1.49%	-28.93%	40.4B	2019-09-20
DAL	Delta Air Lines	58.63	-0.06	-0.10%	-1.51%	39.7B	2019-09-20
KMI	Kinder Morgan	20.92	0.23	1.11%	15.71%	39.4B	2019-09-20
KMB	Kimberly Clark	135.04	0.92	0.69%	15.80%	39.3B	2019-09-20
BBT	BB&T Corporation	52.42	-0.37	-0.70%	2.05%	38.9B	2019-09-20
WM	Waste Management	115.28	0.55	0.48%	26.09%	38.7B	2019-09-20
MPC	Marathon Petroleum	55.10	1.18	2.19%	-33.83%	38.1B	2019-09-20
AMAT	Applied Materials	50.96	-0.72	-1.39%	28.69%	37.9B	2019-09-20
SYY	Sysco	78.24	-0.15	-0.19%	7.21%	37.9B	2019-09-20
ETN	Eaton	83.57	-0.94	-1.11%	-5.96%	37.6B	2019-09-20
AON	AON	193.00	-1.22	-0.63%	24.42%	37.5B	2019-09-20
F	Ford Motor	9.17	0.07	0.77%	-3.83%	36.9B	2019-09-20
APD	Air Products & Chemicals	221.55	-0.73	-0.33%	30.44%	36.7B	2019-09-20
ROST	Ross Stores	104.75	-3.86	-3.55%	7.24%	36.4B	2019-09-20
HAL	Halliburton	20.44	-0.48	-2.29%	-49.77%	36.3B	2019-09-20
AFL	Aflac	51.97	-0.59	-1.12%	8.97%	36.1B	2019-09-20
FIS	Fidelity National Information Services	131.81	-2.09	-1.56%	19.32%	36.1B	2019-09-20
VFC	VF	85.67	-1.39	-1.60%	-6.98%	36B	2019-09-20
EW	Edwards Lifesciences	219.66	4.55	2.12%	44.26%	35.6B	2019-09-20
LUV	Southwest Airlines	54.49	-0.59	-1.07%	-14.09%	35.5B	2019-09-20
PSA	Public Storage	247.80	-2.59	-1.03%	20.72%	35B	2019-09-20
TRV	Travelers Companies	146.28	-0.66	-0.45%	8.81%	34.6B	2019-09-20
ALL	Allstate	107.92	-0.44	-0.41%	7.55%	34.5B	2019-09-20
AEP	American Electric Power	93.18	0	0%	33.57%	34.4B	2019-09-20
ADI	Analog Devices	115.33	-0.55	-0.47%	22.02%	34.4B	2019-09-20
EA	Electronic Arts EA	98.70	-0.99	-0.99%	-14.85%	34.3B	2019-09-20
ADSK	Autodesk	153.34	-0.04	-0.03%	0.95%	33.8B	2019-09-20
EQIX	Equinix	566.45	-2.58	-0.45%	46.34%	33.6B	2019-09-20
MCO	Moody's	214.08	-2.49	-1.15%	22.80%	33.1B	2019-09-20
JCI	Johnson Controls	43.91	-0.12	-0.27%	19.16%	33B	2019-09-20
FISV	Fiserv	104.08	-0.83	-0.79%	27.93%	33B	2019-09-20
STT	State Street	60.11	-0.99	-1.62%	-32.26%	32.8B	2019-09-20
WMB	Williams Companies	24.71	-0.10	-0.40%	-11.24%	32.7B	2019-09-20
EBAY	eBay	40.36	-0.04	-0.10%	17.98%	32.4B	2019-09-20
TEL	TE Connectivity	93.18	-1.20	-1.27%	2.88%	32B	2019-09-20
MNST	Monster Beverage	58.35	-0.44	-0.75%	-2.46%	32B	2019-09-20
ROP	Roper Industries	359.50	2.97	0.83%	17.21%	30.7B	2019-09-20
SRE	Sempra Energy	142.22	1.41	1.00%	23.74%	30.7B	2019-09-20
PXD	Pioneer Natural Resources	134.34	-1.59	-1.17%	-22.32%	30.2B	2019-09-20
GLW	Corning	27.76	0.16	0.58%	-22.54%	28.7B	2019-09-20
DG	Dollar General	156.23	-0.58	-0.37%	44.18%	28.7B	2019-09-20
ALXN	Alexion Pharmaceuticals	106.32	0.65	0.62%	-12.83%	28.7B	2019-09-20
YUM	Yum Brands	112.30	-1.80	-1.58%	25.91%	28.5B	2019-09-20
APH	Amphenol	93.82	-0.42	-0.45%	-1.45%	28.2B	2019-09-20
OKE	ONEOK	75.77	0.68	0.91%	9.65%	28.1B	2019-09-20
ADM	Archer-Daniels Midland	40.90	0	0%	-17.57%	27.7B	2019-09-20
ORLY	O'Reilly Automotive	398.86	8.93	2.29%	15.86%	27.7B	2019-09-20
RCL	Royal Caribbean Cruises	111.68	-0.78	-0.69%	-14.86%	27B	2019-09-20
PPG	PPG Industries	119.26	-1.43	-1.18%	3.02%	26.7B	2019-09-20
TROW	T. Rowe Price	114.34	-1.66	-1.43%	2.49%	26.6B	2019-09-20
DFS	Discover Financial Services	82.94	-0.80	-0.96%	3.81%	26.5B	2019-09-20
PAYX	Paychex	82.54	0.04	0.05%	9.37%	26.4B	2019-09-20
MCK	McKesson	146.82	1.12	0.77%	8.70%	26.3B	2019-09-20
GIS	General Mills	54.33	-0.06	-0.11%	22.16%	26.1B	2019-09-20
PEG	Public Service	61.80	0.08	0.13%	18.66%	25.8B	2019-09-20
EQR	Equity Residential	85.17	-0.34	-0.40%	25.68%	25.3B	2019-09-20
IR	Ingersoll Rand	123.15	-0.82	-0.66%	18.50%	25.1B	2019-09-20
AVB	AvalonBay Communities	209.06	-1.70	-0.81%	12.85%	25B	2019-09-20
K	Kellogg	63.73	-0.01	-0.02%	-13.01%	24.9B	2019-09-20
WY	Weyerhaeuser	27.64	-0.15	-0.54%	-16.54%	24.7B	2019-09-20
PH	Parker-Hannifin	177.04	-0.83	-0.47%	-7.02%	24.7B	2019-09-20
RSG	Republic Services	87.48	1.44	1.67%	17.20%	24.5B	2019-09-20
PCAR	PACCAR	70.32	-0.03	-0.04%	-2.99%	24.2B	2019-09-20
BFB	Brown-Forman	63.65	-0.65	-1.01%	26.34%	24.2B	2019-09-20
MTB	M&T Bank	156.30	-0.66	-0.42%	-7.26%	24B	2019-09-20
CMI	Cummins	161.57	-0.45	-0.28%	7.11%	24B	2019-09-20
LRCX	Lam Research	235.31	-1.55	-0.65%	51.49%	23.9B	2019-09-20
NTRS	Northern	94.27	-1.51	-1.58%	-11.24%	23.9B	2019-09-20
XEL	Xcel Energy	64.62	0.36	0.56%	36.19%	23.4B	2019-09-20
ROK	Rockwell Automation	162.06	-0.95	-0.58%	-17.42%	23.4B	2019-09-20
KR	Kroger	25.68	-0.14	-0.54%	-12.98%	23.4B	2019-09-20
PCG	PG&E	11.61	-0.59	-4.84%	-75.22%	23.3B	2019-09-20
ED	Consolidated Edison	92.40	0.52	0.57%	19.16%	23.1B	2019-09-20
SWK	Stanley Black & Decker	141.11	-1.93	-1.35%	-8.54%	22.7B	2019-09-20
A	Agilent	77.97	-0.10	-0.13%	11.48%	22.4B	2019-09-20
CTL	CenturyLink	12.52	-0.29	-2.26%	-45.26%	22.3B	2019-09-20
NTAP	NetApp	54.10	-0.33	-0.61%	-37.62%	22.3B	2019-09-20
EIX	Edison International	72.74	0.11	0.15%	6.34%	22.2B	2019-09-20
TSN	Tyson Foods	87.39	-0.78	-0.88%	42.68%	22.1B	2019-09-20
CTAS	Cintas	253.78	2.36	0.94%	18.70%	21.8B	2019-09-20
KEY	KEY	17.77	-0.28	-1.55%	-14.69%	21.6B	2019-09-20
HSY	Hershey	153.94	0.49	0.32%	47.57%	21.4B	2019-09-20
BBY	Best Buy	66.77	-0.82	-1.21%	-16.99%	21.3B	2019-09-20
CBS	CBS	41.88	-0.51	-1.20%	-15.84%	21.2B	2019-09-20
CERN	Cerner	68.44	0.76	1.12%	7.20%	21.1B	2019-09-20
HES	Hess	65.67	0.09	0.14%	-6.57%	21.1B	2019-09-20
HRL	Hormel Foods	42.94	-0.02	-0.05%	7.40%	21.1B	2019-09-20
MSI	Motorola Solutions Msi	166.21	-1.21	-0.72%	30.31%	21B	2019-09-20
DVN	Devon Energy	26.11	0.15	0.58%	-35.50%	21B	2019-09-20
AMP	Ameriprise Financial	145.78	-1.51	-1.03%	-2.66%	21B	2019-09-20
IP	International Paper	40.70	-0.06	-0.15%	-24.66%	20.8B	2019-09-20
RF	Regions Financial	15.96	-0.16	-0.99%	-17.77%	20.8B	2019-09-20
AZO	AutoZone	1,159.37	1.58	0.14%	50.80%	20.5B	2019-09-20
WEC	WEC Energy	93.70	0.22	0.24%	39.31%	20.5B	2019-09-20
NUE	Nucor	52.62	-0.10	-0.19%	-18.20%	20.4B	2019-09-20
FCX	Freeport-McMoran	10.47	0.02	0.19%	-29.02%	20.2B	2019-09-20
PPL	PPL	31.68	0.14	0.44%	6.81%	20.1B	2019-09-20
DLTR	Dollar Tree	111.07	-0.67	-0.60%	30.59%	20B	2019-09-20
GWW	Grainger	292.18	0.02	0.01%	-18.56%	20B	2019-09-20
XLNX	Xilinx	96.55	-7.07	-6.82%	22.60%	19.8B	2019-09-20
EXPE	Expedia	134.18	-0.30	-0.22%	-0.78%	19.6B	2019-09-20
DTE	DTE Energy	132.29	0.42	0.32%	21.03%	19.5B	2019-09-20
MYL	Mylan	21.00	0	0%	-46.12%	19.4B	2019-09-20
VRSN	Verisign	190.69	-0.40	-0.21%	19.60%	19.3B	2019-09-20
ABC	AmerisourceBergen	85.12	0.49	0.58%	-4.99%	19.3B	2019-09-20
VTR	Ventas	72.21	-0.06	-0.08%	28.44%	19.3B	2019-09-20
ES	Eversource Energy	83.26	0.03	0.04%	19.56%	19.2B	2019-09-20
MRO	Marathon Oil	13.18	0.14	1.07%	-39.67%	19.2B	2019-09-20
CLX	Clorox	151.78	-2.43	-1.58%	-0.35%	19.1B	2019-09-20
BXP	Boston Properties	130.11	0.08	0.06%	5.33%	19.1B	2019-09-20
FITB	Fifth Third Bancorp	27.83	-0.12	-0.43%	-5.63%	18.9B	2019-09-20
AAL	American Airlines	27.99	-0.31	-1.10%	-33.32%	18.7B	2019-09-20
AME	Ametek	89.88	-0.33	-0.37%	12.27%	18.5B	2019-09-20
MCHP	Microchip Technology	90.45	-2.04	-2.21%	9.40%	18.5B	2019-09-20
FE	FirstEnergy	47.39	-0.72	-1.50%	28.53%	18.4B	2019-09-20
APA	Apache	25.80	0.04	0.16%	-45.71%	18.2B	2019-09-20
HIG	Hartford Financial Services	60.44	-0.20	-0.33%	18.80%	17.9B	2019-09-20
TXT	Textron	50.93	-0.50	-0.97%	-28.91%	17.9B	2019-09-20
SE	Spectra Energy	32.13	0.19	0.59%	119.99%	17.7B	2019-09-20
WDC	Western Digital	60.68	-1.97	-3.14%	-0.25%	17.3B	2019-09-20
LH	Laboratory Of America	172.69	1.58	0.92%	0.42%	17.3B	2019-09-20
HBAN	Huntington Bancshares	14.40	-0.07	-0.48%	-9.63%	17.3B	2019-09-20
MKC	McCormick	160.14	0.11	0.07%	22.96%	17B	2019-09-20
BEN	Franklin Resources	29.34	-0.22	-0.74%	-10.55%	16.6B	2019-09-20
FAST	Fastenal	31.86	-0.54	-1.67%	-46.04%	16.6B	2019-09-20
NOV	National Oilwell Varco	22.56	-0.33	-1.44%	-47.66%	16.6B	2019-09-20
CAH	Cardinal Health	47.89	-0.13	-0.27%	-13.12%	16.5B	2019-09-20
PFG	Principal Financial	56.56	-0.34	-0.60%	-4.96%	16.5B	2019-09-20
LEN	Lennar	54.10	0.31	0.58%	8.22%	16.4B	2019-09-20
SWKS	Skyworks Solutions	79.75	0.48	0.61%	-13.46%	16.4B	2019-09-20
O	Realty Income	75.89	0.27	0.36%	32.61%	16.3B	2019-09-20
EFX	Equifax	141.05	-0.29	-0.21%	5.77%	16.3B	2019-09-20
DHI	DR Horton	51.58	0.71	1.40%	21.82%	16B	2019-09-20
CMA	Comerica	65.97	-0.03	-0.05%	-30.26%	16B	2019-09-20
KLAC	KLA-Tencor	155.50	-1.72	-1.09%	48.92%	15.9B	2019-09-20
NEM	Newmont Mining	39.84	0.45	1.14%	26.38%	15.9B	2019-09-20
ESS	Essex Property	322.82	-4.11	-1.26%	30.57%	15.8B	2019-09-20
TIF	Tiffany	91.30	-0.04	-0.04%	-27.87%	15.8B	2019-09-20
L	Loews	50.97	-0.08	-0.16%	-1.53%	15.7B	2019-09-20
OMC	Omnicom	77.87	-0.63	-0.80%	10.55%	15.7B	2019-09-20
HST	Host Hotels & Resorts	17.24	-0.03	-0.17%	-19.14%	15.7B	2019-09-20
DISCK	Discovery Communications Disck	24.37	-0.56	-2.25%	-16.15%	15.5B	2019-09-20
AEE	Ameren	79.04	0.38	0.48%	23.12%	15.3B	2019-09-20
BLL	Ball	73.84	-0.44	-0.59%	67.02%	15.2B	2019-09-20
DISCA	Discovery Communications	26.23	-0.44	-1.65%	-17.50%	15.1B	2019-09-20
WAT	Waters	228.70	0	0%	16.39%	15.1B	2019-09-20
NBL	Noble Energy	23.15	-0.15	-0.64%	-24.04%	15B	2019-09-20
CTXS	Citrix Systems	96.97	0.52	0.54%	-12.67%	15B	2019-09-20
VMC	Vulcan Materials	149.80	-0.50	-0.33%	31.50%	14.9B	2019-09-20
LNC	Lincoln National	60.73	-0.16	-0.26%	-13.01%	14.8B	2019-09-20
FTI	FMC Technologies	24.39	0.39	1.63%	-21.79%	14.7B	2019-09-20
XYL	Xylem	77.48	-0.47	-0.60%	-4.70%	14.7B	2019-09-20
DGX	Quest Diagnostics	107.42	1.70	1.61%	-0.15%	14.7B	2019-09-20
GPC	Genuine Parts	97.50	0.48	0.49%	-1.99%	14.5B	2019-09-20
WYNN	Wynn Resorts	108.75	-2.73	-2.45%	-20.38%	14.5B	2019-09-20
ETR	Entergy	115.21	0.13	0.11%	39.97%	14.3B	2019-09-20
CAG	Conagra Foods	29.81	0.15	0.51%	-20.29%	14.1B	2019-09-20
NDAQ	Nasdaq Omx	100.68	-1.00	-0.98%	11.15%	14.1B	2019-09-20
ETFC	E-Trade Financial	44.91	-0.16	-0.36%	-18.35%	14.1B	2019-09-20
VNO	Vornado Realty	62.62	-0.16	-0.25%	-16.23%	13.9B	2019-09-20
DRI	Darden Restaurants	119.80	-0.88	-0.73%	6.00%	13.9B	2019-09-20
STX	Seagate Technology	52.40	-0.54	-1.02%	6.31%	13.9B	2019-09-20
URI	United Rentals	126.44	1.34	1.07%	-25.12%	13.8B	2019-09-20
EMN	Eastman Chemical	72.33	-0.04	-0.06%	-27.55%	13.8B	2019-09-20
GRMN	Garmin	85.03	-0.46	-0.54%	20.71%	13.7B	2019-09-20
CMS	CMS Energy Corporation	63.11	0.26	0.41%	28.72%	13.5B	2019-09-20
HAS	Hasbro	117.63	-3.29	-2.72%	9.47%	13.5B	2019-09-20
TAP	Molson Coors Brewing	56.26	1.22	2.22%	-13.05%	13.4B	2019-09-20
MHK	Mohawk Industries	123.39	-0.84	-0.68%	-33.75%	13.4B	2019-09-20
KMX	CarMax	84.63	-1.68	-1.95%	8.47%	13.3B	2019-09-20
CHRW	C.H. Robinson Worldwide	84.50	-1.10	-1.29%	-12.88%	13.3B	2019-09-20
VIAB	Viacom	24.94	-0.27	-1.07%	-22.94%	13.2B	2019-09-20
SYMC	Symantec	23.88	-0.10	-0.42%	14.40%	13.1B	2019-09-20
ADS	Alliance Data Systems	130.19	-0.53	-0.41%	-47.58%	13.1B	2019-09-20
DOV	Dover	98.91	-0.06	-0.06%	9.97%	13.1B	2019-09-20
HSIC	Henry Schein	62.85	-0.30	-0.48%	-27.11%	13B	2019-09-20
CMG	Chipotle Mexican Grill	834.66	2.57	0.31%	78.71%	12.9B	2019-09-20
EXPD	Expeditors International Of Washington	73.98	-0.61	-0.82%	0.19%	12.7B	2019-09-20
KSS	Kohl's	49.02	0.22	0.45%	-37.02%	12.6B	2019-09-20
IFF	International Flavors Fragrances	120.17	-2.69	-2.19%	-14.49%	12.5B	2019-09-20
CINF	Cincinnati Financial	113.81	-0.49	-0.43%	43.46%	12.5B	2019-09-20
MOS	Mosaic	20.69	-0.30	-1.43%	-35.96%	12.5B	2019-09-20
SJM	J.M. Smucker	107.81	0.17	0.16%	-2.18%	12.3B	2019-09-20
AKAM	Akamai	89.43	0.17	0.19%	21.49%	12.2B	2019-09-20
EQT	EQT	11.46	-0.05	-0.43%	-76.27%	12.2B	2019-09-20
CF	CF Industries	49.29	-0.72	-1.44%	-6.65%	12.2B	2019-09-20
HCP	HCP	35.01	-0.08	-0.23%	32.71%	12.1B	2019-09-20
FMC	FMC	89.90	-0.49	-0.54%	0.02%	12B	2019-09-20
CNP	CenterPoint Energy	30.33	0.29	0.97%	8.21%	11.9B	2019-09-20
FFIV	F5 Networks	137.14	-1.06	-0.77%	-29.83%	11.8B	2019-09-20
KSU	Kansas City Southern	132.04	-0.26	-0.20%	11.79%	11.8B	2019-09-20
UHS	Universal Health Services	150.12	0.11	0.07%	18.48%	11.7B	2019-09-20
MLM	Martin Marietta Materials	266.41	-2.28	-0.85%	38.10%	11.7B	2019-09-20
CPB	Campbell Soup	46.76	0.15	0.32%	16.84%	11.7B	2019-09-20
DVA	DaVita Healthcare Partners	60.04	0.29	0.49%	-14.04%	11.7B	2019-09-20
MAS	Masco	40.63	-0.42	-1.02%	5.42%	11.4B	2019-09-20
RL	Ralph Lauren	92.97	-2.88	-3.00%	-31.94%	11.1B	2019-09-20
TSCO	Tractor Supply	90.39	-1.69	-1.84%	0.47%	11.1B	2019-09-20
JEC	Jacobs Engineering	91.79	-0.45	-0.49%	18.96%	10.9B	2019-09-20
NRG	NRG Energy	39.07	0.27	0.70%	8.09%	10.8B	2019-09-20
GPS	Gap	17.19	-0.35	-2.00%	-38.12%	10.7B	2019-09-20
PVH	PVH	86.11	-0.63	-0.73%	-39.96%	10.7B	2019-09-20
PKI	PerkinElmer	86.56	0.46	0.53%	-10.40%	10.7B	2019-09-20
M	Macy's	15.41	-0.31	-1.97%	-57.17%	10.5B	2019-09-20
SNA	Snap-On	155.71	0.57	0.37%	-17.63%	10.3B	2019-09-20
VAR	Varian Medical Systems	117.53	1.57	1.35%	4.56%	10.2B	2019-09-20
JNPR	Juniper Networks	23.85	-0.02	-0.08%	-19.86%	10.2B	2019-09-20
COG	Cabot Oil Gas	18.05	-0.12	-0.66%	-20.52%	10.2B	2019-09-20
JWN	Nordstrom	32.15	0	0%	-47.74%	10.1B	2019-09-20
ZION	Zions Bancorporation	44.51	-0.07	-0.16%	-15.26%	10B	2019-09-20
IRM	Iron Mountain	32.00	-0.15	-0.47%	-10.86%	9.93B	2019-09-20
PRGO	Perrigo	55.24	0.94	1.73%	-24.90%	9.84B	2019-09-20
NWL	Newell Rubbermaid	17.68	-0.16	-0.87%	-18.81%	9.72B	2019-09-20
NLSN	Nielsen	22.38	-0.25	-1.10%	-17.84%	9.66B	2019-09-20
AVY	Avery Dennison	112.82	-1.25	-1.10%	0.08%	9.62B	2019-09-20
IVZ	Invesco	16.87	-0.18	-1.06%	-31.17%	9.43B	2019-09-20
BWA	Borgwarner	36.77	-0.26	-0.70%	-20.36%	9.06B	2019-09-20
XEC	Cimarex Energy	50.71	-0.11	-0.22%	-45.02%	9.01B	2019-09-20
AES	AES	16.09	0.14	0.88%	15.83%	9B	2019-09-20
NI	NiSource	29.48	0.04	0.14%	17.31%	8.91B	2019-09-20
IPG	Interpublic Of Companies	21.16	-0.16	-0.75%	-8.83%	8.9B	2019-09-20
UA	Under Armour C share	17.98	-0.44	-2.39%	-3.64%	8.71B	2019-09-20
RHI	Robert Half International	55.08	0.45	0.82%	-23.06%	8.7B	2019-09-20
PNW	Pinnacle West Capital	97.17	0.91	0.95%	25.58%	8.66B	2019-09-20
FLIR	FLIR Systems	53.17	0.09	0.17%	-12.79%	8.52B	2019-09-20
ALLE	Allegion	101.57	-0.56	-0.55%	13.65%	8.46B	2019-09-20
UNM	Unum	29.45	-0.11	-0.37%	-27.38%	8.41B	2019-09-20
WU	Western Union	22.51	-0.20	-0.88%	18.79%	8.34B	2019-09-20
LB	L Brands	18.87	0.02	0.11%	-38.32%	8.32B	2019-09-20
XRAY	Dentsply International	51.13	1.23	2.46%	32.67%	8.32B	2019-09-20
SLG	SL Green Realty	81.37	-0.36	-0.44%	-18.75%	8.31B	2019-09-20
FLR	Fluor New	20.15	-0.76	-3.63%	-66.05%	8.24B	2019-09-20
WHR	Whirlpool	148.59	0.02	0.01%	20.19%	7.83B	2019-09-20
MAC	Macerich	32.42	0.09	0.28%	-43.05%	7.81B	2019-09-20
AA	Alcoa	21.70	-0.24	-1.09%	-48.28%	7.69B	2019-09-20
PNR	Pentair Ordinary Share	36.63	-0.99	-2.63%	-18.30%	7.66B	2019-09-20
NWSA	News Corp	13.94	-0.01	-0.07%	9.33%	7.62B	2019-09-20
AMG	Affiliated Managers	85.65	-0.30	-0.35%	-41.05%	7.5B	2019-09-20
HP	Helmerich & Payne	43.24	0.23	0.53%	-35.64%	7.48B	2019-09-20
HOG	Harley Davidson	35.27	0.48	1.38%	-21.34%	7.45B	2019-09-20
PHM	PulteGroup	35.68	0.22	0.62%	36.05%	7.25B	2019-09-20
TRIP	TripAdvisor	39.13	-1.16	-2.88%	-21.32%	7.15B	2019-09-20
FLS	Flowserve	47.42	-0.24	-0.50%	-14.40%	7.11B	2019-09-20
KIM	Kimco Realty	20.27	0.05	0.25%	20.51%	6.91B	2019-09-20
XRX	Xerox	29.64	-0.56	-1.85%	5.84%	6.91B	2019-09-20
AIV	Aimco	51.12	-0.38	-0.74%	17.22%	6.88B	2019-09-20
AIZ	Assurant	126.64	0.41	0.32%	21.87%	6.57B	2019-09-20
HBI	Hanesbrands	14.33	-0.16	-1.10%	-23.27%	6.45B	2019-09-20
RIG	Transocean	5.82	-0.03	-0.51%	-56.94%	6.45B	2019-09-20
SEE	Sealed Air	41.26	-0.05	-0.12%	-1.06%	6.35B	2019-09-20
PBCT	People's United Financial	15.91	-0.03	-0.19%	-11.66%	6.12B	2019-09-20
LEG	Leggett & Platt	40.81	-0.47	-1.14%	-10.42%	5.8B	2019-09-20
MAT	Mattel	11.35	-0.16	-1.39%	-31.34%	5.71B	2019-09-20
MUR	Murphy Oil	23.08	0.26	1.14%	-28.19%	5.63B	2019-09-20
GT	Goodyear Tire & Rubber	13.82	0.29	2.14%	-44.15%	5.52B	2019-09-20
HRB	H&R Block	23.42	-0.33	-1.39%	-9.68%	5.3B	2019-09-20
SRCL	Stericycle	50.33	0.46	0.92%	-18.15%	5.21B	2019-09-20
FSLR	First Solar	66.70	-0.37	-0.55%	33.53%	5.2B	2019-09-20
PWR	Quanta Services	37.59	-0.29	-0.77%	8.96%	4.95B	2019-09-20
URBN	Urban Outfitters	24.21	0.29	1.21%	-40.49%	4.82B	2019-09-20
TDC	Teradata	31.63	-0.19	-0.60%	-19.86%	4.56B	2019-09-20
RRC	Range Resources	4.74	0.08	1.72%	-73.65%	4.33B	2019-09-20
CHK	Chesapeake Energy	1.58	-0.06	-3.66%	-66.13%	4.21B	2019-09-20
R	Ryder System	51.33	-0.75	-1.44%	-30.65%	3.86B	2019-09-20
AN	AutoNation	50.51	-0.20	-0.39%	18.76%	3.82B	2019-09-20
NAVI	Navient	13.22	0.05	0.38%	-7.87%	3.7B	2019-09-20
ATI	Allegheny Technologies	20.42	0.01	0.05%	-28.59%	3.7B	2019-09-20
ENDP	Endo International Ordinary Shares	3.48	0.12	3.57%	-78.45%	3.63B	2019-09-20
OI	Owens-Illinois	9.92	0.03	0.30%	-49.64%	3.08B	2019-09-20
SWN	Southwestern Energy	2.09	0.06	2.96%	-63.46%	3.03B	2019-09-20
CNX	Consol Energy	7.62	-0.27	-3.42%	-47.99%	2.96B	2019-09-20
DLPH	Delphi Automotive	14.36	-0.81	-5.34%	-59.47%	2.94B	2019-09-20
THC	Tenet Healthcare	25.33	0.16	0.64%	-9.89%	2.87B	2019-09-20
QEP	QEP Resources	4.30	0.17	4.12%	-61.19%	2.69B	2019-09-20
LM	Legg Mason	38.34	-0.73	-1.87%	18.70%	2.66B	2019-09-20
BBBY	Bed Bath & Beyond Inc.	9.82	-0.17	-1.70%	-48.51%	2.63B	2019-09-20
MNK	Mallinckrodt	2.44	0	0%	-91.68%	2.46B	2019-09-20
DO	Diamond Offshore Drilling	7.36	-0.11	-1.47%	-61.90%	2.45B	2019-09-20
PDCO	Patterson Companies	17.64	0.15	0.86%	-30.96%	2.31B	2019-09-20
GNW	Genworth Financial	4.47	0.04	0.90%	3.95%	2.07B	2019-09-20
NE	Noble Corporation	1.87	0.01	0.54%	-72.58%	1.67B	2019-09-20
GME	GameStop	4.70	0.26	5.86%	-71.52%	1.58B	2019-09-20
PBI	Pitney Bowes	4.43	0.07	1.61%	-41.21%	1.33B	2019-09-20
FOSL	Fossil	12.34	0.13	1.06%	-46.14%	1.16B	2019-09-20
GCI	Gannett	10.93	0.09	0.83%	5.86%	1.15B	2019-09-20
FTR	Frontier Communications	1.01	0	0%	-84.37%	685M	2019-09-20

		Preis		Tag	Jahr	Datum
MID	S&P MidCap 400	1944	-5.02	-0.26%	-4.74%	2019-09-20
NDX	NASDAQ 100	7823	-78.24	-0.99%	3.64%	2019-09-20
INDU	Dow Jones	26935	-159.72	-0.59%	1.40%	2019-09-20
RTY	Russell 2000	1559	-1.71	-0.11%	-8.54%	2019-09-20
VIX	S&P VIX	15	1.27	1.27%	3.64%	2019-09-20
SPX	S&P 500	2992	-14.72	-0.49%	2.49%	2019-09-20

	Aktuell	Chg	%Chg
EURUSD	1.10233	0.0006	0.06%
GBPUSD	1.24835	0.0007	0.05%
AUDUSD	0.67774	0.0009	0.14%
NZDUSD	0.62750	0.0019	0.30%
USDJPY	107.72	0.1700	0.16%
USDCNY	7.10979	0.0089	-0.13%
USDCHF	0.99110	0.0004	0.04%
USDCAD	1.32725	0.0014	0.10%
USDMXN	19.4133	0.0335	-0.17%
USDINR	70.8850	0.1750	-0.25%
USDBRL	4.1472	0.0200	-0.48%
USDRUB	63.9018	0.0932	-0.15%
DXY	98.460	0.0533	-0.05%
BTCUSD	9,964.53	21	-0.21%
[+]

	Aktuell	Chg	%Chg
Dow Jones	26,935	160	-0.59%
S&P 500	2,992	15	-0.49%
NASDAQ 100	7,824	78	-0.99%
NIKKEI 225	22,079	35	0.16%
FTSE 100	7,345	12	-0.16%
DAX	12,468	10	0.08%
CAC 40	5,691	32	0.56%
FTSE MIB	22,123	5	-0.02%
IBEX 35	9,179	43	0.47%
ASX 200	6,758	28	0.42%
SHANGHAI	2,967	39	-1.31%
SENSEX	38,788	773	2.03%
MOEX	2,796	2	0.06%
TSX	16,900	41	0.25%
[+]

10Y	Aktuell	Chg	%Chg
US	1.75	0.021	-0.03%
UK	0.63	0.002	0.00%
Japan	-0.21	0.177	-0.18%
Germany	-0.52	0.014	-0.02%
Netherlands	-0.37	0.015	0.01%
Belgium	-0.17	0.003	0.01%
Italy	0.93	0.010	0.01%
Norway	1.29	0.000	0.00%
Russia	7.01	0.000	0.01%
Poland	1.92	0.054	0.12%
Switzerland	-0.78	0.009	-0.02%
Sweden	-0.19	0.008	0.00%
Mexico	7.01	0.040	-0.04%
France	-0.22	0.011	-0.01%
[+]

	Aktuell	Chg	%Chg
Crude Oil	58.6886	0.68	1.17%
Brent	64.9910	0.72	1.12%
Natural gas	2.5117	0.03	-0.99%
Gasoline	1.6871	0.01	0.54%
Heating oil	2.0032	0.02	0.89%
Gold	1,518.82	1.00	-0.07%
Silver	18.3267	0.32	1.78%
Copper	2.5872	0.01	-0.21%
Soybeans	891.0168	7.25	0.82%
Live Cattle	99.3500	0.45	-0.45%
Wheat	485.0000	0.75	0.15%
Cotton	58.91	0.22	-0.37%
Rice	12.2430	0.08	-0.65%
Lumber	383.80	5.50	1.45%
[+]