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

NYSE US 100 1445889

18’206.17 Pkt
218.55 Pkt
1.21 %
22:05:00
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
3M Co.
US88579Y1010
140.60
141.62
140.60
140.60
-1.02
-0.72
08:02:49
11.12.2025
10.88
7.11
19.73
13.68
32.47
24.69
Abbott Laboratories
US0028241000
104.06
103.90
104.06
104.06
0.16
0.15
08:18:33
11.12.2025
-9.86
-7.47
-11.31
-8.48
7.19
6.26
Alcoa Corp
US0138721065
37.39
37.10
37.39
37.39
0.29
0.78
08:09:23
11.12.2025
10.58
39.16
0.00
0.00
-3.70
-8.95
Allstate Corp.
US0200021014
170.25
171.70
170.25
170.95
-1.45
-0.84
10:19:48
11.12.2025
0.75
0.37
0.10
0.05
1.83
0.92
Altria Inc.
US02209S1033
50.34
50.40
50.20
50.48
-0.06
-0.12
10:50:50
11.12.2025
-8.08
-12.21
-0.96
-1.63
2.25
4.03
American Express Co.
US0258161092
319.80
312.15
318.10
319.80
7.65
2.45
12:51:55
11.12.2025
37.94
11.70
60.72
20.14
65.56
22.09
American International Group (AIG) Inc.
US0268747849
67.75
65.31
67.75
68.76
2.44
3.74
13:10:55
11.12.2025
-2.17
-2.77
-8.87
-10.41
2.23
3.01
AT&T Inc. (AT & T Inc.)
US00206R1023
20.88
20.98
20.86
20.90
-0.10
-0.48
13:38:26
11.12.2025
-4.58
-15.57
-3.02
-10.84
1.47
6.29
Bank of America Corp.
US0605051046
46.04
46.22
46.04
46.04
-0.19
-0.40
08:09:23
11.12.2025
3.61
7.18
9.03
20.12
7.99
17.40
Bank of New York Mellon
US0640581007
101.08
99.18
101.08
101.08
1.90
1.92
08:08:25
11.12.2025
9.67
9.23
24.43
27.14
33.83
41.97
Baxter International Inc.
US0718131099
15.35
15.15
15.35
15.35
0.19
1.27
09:59:01
11.12.2025
-6.29
-25.73
-12.69
-41.13
-13.69
-42.98
Bayer
DE000BAY0017
36.58
36.75
36.45
37.07
-0.17
-0.46
13:41:32
11.12.2025
6.64
23.50
8.39
31.66
14.64
72.37
Berkshire Hathaway Inc. B
US0846707026
418.80
420.00
418.75
419.90
-1.20
-0.29
12:56:39
11.12.2025
4.51
0.92
3.90
0.79
33.36
7.19
Boeing Co.
US0970231058
169.34
171.14
169.02
170.44
-1.80
-1.05
12:01:55
11.12.2025
-23.25
-10.13
-11.24
-5.17
49.23
31.35
Bristol-Myers Squibb Co.
US1101221083
43.50
44.24
43.35
43.98
-0.74
-1.67
12:09:31
11.12.2025
4.44
9.40
2.67
5.45
-7.04
-11.99
Carnival Corp & plc paired
PA1436583006
22.29
22.32
22.23
22.29
-0.04
-0.16
10:26:59
11.12.2025
-5.56
-17.61
1.80
7.43
0.62
2.44
Caterpillar Inc.
US1491231015
522.00
518.00
522.00
523.00
4.00
0.77
11:32:16
11.12.2025
178.41
42.67
238.43
66.59
197.24
49.40
Chevron Corp.
US1667641005
128.94
129.20
128.62
129.42
-0.26
-0.20
12:49:53
11.12.2025
-6.14
-3.97
7.95
5.65
-8.37
-5.33
Citigroup Inc.
US1729674242
93.49
95.07
93.49
93.49
-1.58
-1.66
08:18:33
11.12.2025
11.58
11.90
30.75
39.34
37.06
51.57
CME Group Inc (A)
US12572Q1058
224.95
228.05
224.95
224.95
-3.10
-1.36
08:02:49
11.12.2025
8.89
3.40
2.07
0.77
33.70
14.24
Coca-Cola Co.
US1912161007
60.01
59.86
59.98
60.19
0.15
0.25
12:59:00
11.12.2025
2.39
3.52
-1.52
-2.12
7.65
12.22
Colgate-Palmolive Co.
US1941621039
66.27
66.46
66.27
67.13
-0.19
-0.29
13:30:37
11.12.2025
-8.17
-9.69
-14.76
-16.24
-16.83
-18.11
ConocoPhillips
US20825C1045
82.24
80.73
82.20
82.24
1.51
1.87
12:38:07
11.12.2025
1.02
1.11
4.84
5.50
-10.28
-9.97
Corning Inc.
US2193501051
79.42
77.92
79.42
79.42
1.50
1.93
08:09:41
11.12.2025
15.88
21.94
37.38
73.45
39.76
81.96
CVS Health Corp
US1266501006
67.18
67.36
67.18
67.18
-0.18
-0.27
08:09:41
11.12.2025
4.78
6.66
12.67
19.84
20.46
36.49
Deere & Co. (John Deere)
US2441991054
400.70
397.65
399.35
400.70
3.05
0.77
11:56:31
11.12.2025
-9.25
-1.94
-55.33
-10.61
16.94
3.77
Devon Energy Corp.
US25179M1036
32.44
32.01
32.42
32.46
0.44
1.36
12:28:48
11.12.2025
3.26
9.50
4.92
15.07
2.06
5.80
Dominion Energy Inc.
US25746U1097
49.75
50.15
49.24
49.75
-0.40
-0.80
13:07:28
11.12.2025
-0.41
-0.70
2.77
4.98
2.85
5.13
Dow Inc
US2605571031
20.90
19.75
20.70
20.90
1.15
5.82
11:14:28
11.12.2025
-1.28
-5.30
-6.53
-22.22
-19.87
-46.50
Eli Lilly
US5324571083
862.70
855.20
845.40
862.70
7.50
0.88
12:49:09
11.12.2025
246.98
32.90
223.88
28.94
194.01
24.14
Emerson Electric Co.
US2910111044
115.92
115.80
115.92
115.92
0.12
0.10
08:09:23
11.12.2025
3.88
2.94
10.33
8.22
5.50
4.22
Exelon Corp.
US30161N1019
36.88
37.48
36.88
36.88
-0.60
-1.60
08:09:22
11.12.2025
0.24
0.56
1.13
2.68
5.89
15.73
ExxonMobil Corp. (Exxon Mobil)
US30231G1022
101.64
102.20
101.38
101.94
-0.56
-0.55
13:14:24
11.12.2025
5.33
4.82
11.01
10.49
3.08
2.73
Fannie Mae (Federal National Mortgage Association)
US3135861090
9.92
10.00
9.92
9.92
-0.08
-0.80
07:45:26
11.12.2025
0.00
0.00
0.00
0.00
0.00
0.00
FedEx Corp.
US31428X1063
242.55
236.40
240.90
242.55
6.15
2.60
11:07:38
11.12.2025
50.89
22.54
54.46
24.51
-2.89
-1.03
Franklin Resources Inc.
US3546131018
19.78
19.50
19.78
19.78
0.28
1.44
08:09:23
11.12.2025
-1.44
-5.86
1.24
5.67
0.82
3.68
General Dynamics Corp.
US3695501086
291.35
295.00
291.35
291.35
-3.65
-1.24
08:09:41
11.12.2025
14.68
4.57
58.70
21.17
66.44
24.65
Goldman Sachs
US38141G1040
756.50
753.20
753.40
762.50
3.30
0.44
12:55:17
11.12.2025
102.77
13.45
253.17
41.27
272.57
45.88
Halliburton Co.
US4062161017
24.53
24.45
24.53
24.53
0.08
0.33
08:18:33
11.12.2025
6.33
29.10
7.08
33.71
-1.00
-3.44
Hartford Financial Services Group Inc.
US4165151048
111.00
111.00
111.00
111.00
0.00
0.00
08:09:23
11.12.2025
-1.11
-0.85
2.86
2.25
13.52
11.63
Home Depot
US4370761029
298.65
296.40
298.65
299.15
2.25
0.76
10:38:47
11.12.2025
-65.43
-15.75
-15.29
-4.19
-79.27
-18.47
Honeywell
US4385161066
163.50
164.22
163.50
163.50
-0.72
-0.44
08:21:03
11.12.2025
-22.21
-10.37
-35.14
-15.47
-33.10
-14.71
HP Inc (ex Hewlett-Packard)
US40434L1052
21.48
21.92
21.48
21.48
-0.44
-1.98
08:18:33
11.12.2025
-3.97
-13.67
-0.05
-0.20
-11.38
-31.22
IBM Corp. (International Business Machines)
US4592001014
266.80
268.00
265.20
266.80
-1.20
-0.45
11:43:48
11.12.2025
50.07
19.32
37.10
13.64
79.18
34.43
Illinois Tool Works Inc.
US4523081093
217.20
214.60
215.00
217.20
2.60
1.21
13:35:07
11.12.2025
-14.05
-5.36
0.85
0.34
-25.94
-9.46
Johnson & Johnson
US4781601046
176.64
176.12
175.40
176.64
0.52
0.30
09:47:52
11.12.2025
24.66
13.94
46.39
29.88
52.02
34.77
JPMorgan Chase & Co.
US46625H1005
264.40
262.70
262.95
264.40
1.70
0.65
13:17:50
11.12.2025
17.36
5.83
48.47
18.17
71.40
29.29
Kimberly-Clark Corp.
US4943681035
87.99
88.61
87.99
87.99
-0.62
-0.70
08:09:40
11.12.2025
-29.12
-22.23
-30.84
-23.24
-31.10
-23.39
Las Vegas Sands Corp.
US5178341070
56.29
56.87
56.29
56.29
-0.58
-1.02
08:02:49
11.12.2025
13.08
24.22
25.18
60.10
11.91
21.59
Lockheed Martin Corp.
US5398301094
399.30
399.30
398.95
399.30
0.00
0.00
13:03:52
11.12.2025
8.32
1.82
-15.45
-3.21
-44.63
-8.75