Tőzsdék & Piacok :: Kursliste

S&P 500 INDEX

Személyre szabás

ISIN	Tőzsde	Utolsó érték	Dátum/Idő	Vált.	Vált.%

US78378X1072	Indices S&P Basic	2.775,60	2019.02.15/22:20	29,87	1,09%

Eredmény 1 - 50 összesen: 505

1 2 3 4 5 .. »

Név	Utolsó érték	Vált.	Vált.%	Dátum/Idő	Volumen	Záró


3M Co3M Co	208,86	3,93	1,92%	02.15./22:02	2000378	204,93
A.O. Smith CorpA.O. Smith Corp	51,64	0,55	1,08%	02.15./22:00	2207767	51,09
Abbott LaboratoriesAbbott Laboratories	75,25	1,28	1,73%	02.15./22:00	8083239	73,97
AbbVie IncAbbVie Inc	80,85	0,33	0,41%	02.15./22:02	6295419	80,52
ABIOMEDABIOMED	362,06	4,24	1,18%	02.15./21:59	316491	357,82
Accenture PLCAccenture PLC	159,23	1,38	0,87%	02.15./22:02	2395244	157,85
Activision Blizza...Activision Blizzard, Inc	44,60	-0,83	-1,83%	02.15./22:15	17152459	45,43
Adobe Inc.Adobe Inc.	259,45	-0,69	-0,27%	02.15./22:15	2999236	260,14
Advance Auto Part...Advance Auto Parts Inc	169,99	1,25	0,74%	02.15./22:02	1379608	168,74
Advanced Micro De...Advanced Micro Devices	23,68	0,55	2,38%	02.15./22:00	78644109	23,13
Affiliated Manage...Affiliated Managers Group Inc	108,96	3,53	3,35%	02.15./22:02	517154	105,43
Aflac IncAflac Inc	49,28	0,68	1,40%	02.15./22:00	3380447	48,60
Agilent Technolog...Agilent Technologies Inc	78,30	1,28	1,66%	02.15./22:02	1919672	77,02
Air Products & Ch...Air Products & Chemicals Inc	174,08	2,46	1,43%	02.15./22:00	1326703	171,62
Akamai TechnologiesAkamai Technologies	70,09	-0,69	-0,97%	02.15./22:00	1399465	70,78
Alaska Air Group IncAlaska Air Group Inc	66,32	-0,25	-0,38%	02.15./22:01	837780	66,57
Albemarle CorpAlbemarle Corp	81,37	0,95	1,18%	02.15./22:01	1549822	80,42
Alexandria Real E...Alexandria Real Estate Equities Inc	134,86	0,97	0,72%	02.15./22:01	628733	133,89
Alexion Pharmaceu...Alexion Pharmaceuticals, Inc.	129,42	3,49	2,77%	02.15./22:15	1299915	125,93
Align Technology,...Align Technology, Inc.	254,96	4,21	1,68%	02.15./22:00	851660	250,75
Allegion PLCAllegion PLC	91,56	-0,12	-0,13%	02.15./22:00	2165961	91,68
Allergan PLCAllergan PLC	139,07	0,40	0,29%	02.15./22:01	2996156	138,67
Alliance Data Sys...Alliance Data Systems Corp	173,21	6,24	3,74%	02.15./22:02	779640	166,97
Alliant Energy CorpAlliant Energy Corp	44,98	0,10	0,22%	02.15./22:00	2109993	44,88
Allstate CorpAllstate Corp	94,38	1,15	1,23%	02.15./22:00	1571535	93,23
Alphabet Inc. AAlphabet Inc. A	1.119,63	-9,57	-0,85%	02.15./22:00	1391348	1.129,20
Alphabet Inc. CAlphabet Inc. C	1.113,65	-8,02	-0,72%	02.15./22:15	1449830	1.121,67
Altria Group IncAltria Group Inc	48,74	-0,40	-0,81%	02.15./22:02	9161705	49,14
Amazon.com, Inc.Amazon.com, Inc.	1.607,95	-14,70	-0,91%	02.15./22:15	4343893	1.622,65
Ameren CorpAmeren Corp	69,68	0,65	0,94%	02.15./22:00	1979068	69,03
American Airlines...American Airlines Group, Inc.	35,05	-1,06	-2,94%	02.15./22:00	11471877	36,11
American Electric...American Electric Power Co Inc	79,27	-0,08	-0,10%	02.15./22:04	2740371	79,35
American Express CoAmerican Express Co	107,38	0,76	0,71%	02.15./22:01	3882306	106,62
American Internat...American International Group Inc	42,32	2,13	5,30%	02.15./22:00	16385436	40,19
AMERICAN TOWER CORPAMERICAN TOWER CORP	177,82	2,03	1,15%	02.15./22:00	2744366	175,79
American Water Wo...American Water Works Co Inc	98,05	0,80	0,82%	02.15./22:00	910114	97,25
Ameriprise Financ...Ameriprise Financial Inc	130,68	3,52	2,77%	02.15./22:03	706071	127,16
AmerisourceBergen...AmerisourceBergen Corp	86,66	0,21	0,24%	02.15./22:02	920782	86,45
AMETEK IncAMETEK Inc	79,01	1,10	1,41%	02.15./22:02	2697542	77,91
Amgen Inc.Amgen Inc.	188,34	1,66	0,89%	02.15./22:15	3314607	186,68
Amphenol CorpAmphenol Corp	92,69	1,54	1,69%	02.15./22:00	1227789	91,15
Anadarko Petroleu...Anadarko Petroleum Corp	45,23	1,43	3,26%	02.15./22:00	5391842	43,80
Analog Devices, Inc.Analog Devices, Inc.	105,74	1,25	1,20%	02.15./22:15	2289419	104,49
ANSYSANSYS	174,49	1,29	0,74%	02.15./22:00	338326	173,20
Anthem IncAnthem Inc	311,58	3,41	1,11%	02.15./22:05	1153557	308,17
Aon PLCAon PLC	171,97	2,35	1,39%	02.15./22:02	1257910	169,62
Apache CorpApache Corp	33,30	0,63	1,93%	02.15./22:02	4873090	32,67
Apartment Investm...Apartment Investment & Management Co	49,61	0,19	0,38%	02.15./22:02	998587	49,42
Apple Inc.Apple Inc.	170,42	-0,38	-0,22%	02.15./22:15	24626814	170,80
Applied Materials...Applied Materials, Inc.	39,10	-1,61	-3,95%	02.15./22:15	22396286	40,71