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

NYSE US 100 1445889

1’969.49 Pkt
-22.50 Pkt
-1.13 %
11:57:05
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
3M Co.
US88579Y1010
142.76
132.98
132.68
142.76
9.78
7.35
21:50:08
21.10.2025
-7.63
-4.80
21.20
16.28
15.73
11.59
Abbott Laboratories
US0028241000
110.80
109.82
110.80
111.00
0.98
0.89
15:53:23
21.10.2025
7.12
5.91
-3.35
-2.56
9.74
8.26
Alcoa Corp
US0138721065
33.39
31.19
33.27
33.54
2.20
7.04
15:25:03
21.10.2025
7.60
30.89
0.00
0.00
-6.00
-15.71
Allstate Corp.
US0200021014
165.60
167.00
165.60
165.60
-1.40
-0.84
08:01:39
21.10.2025
1.86
0.96
0.22
0.11
-0.63
-0.32
Altria Inc.
US02209S1033
54.96
55.20
54.55
55.87
-0.24
-0.43
19:52:04
21.10.2025
6.28
10.83
6.10
10.49
14.52
29.19
American Express Co.
US0258161092
302.30
299.35
299.90
302.30
2.95
0.99
16:09:08
21.10.2025
7.77
2.46
71.81
28.57
37.34
13.07
American International Group (AIG) Inc.
US0268747849
66.55
66.15
66.55
66.55
0.40
0.60
08:01:39
21.10.2025
-3.97
-4.90
-4.12
-5.08
-2.17
-2.74
AT&T Inc. (AT & T Inc.)
US00206R1023
22.33
22.61
22.33
22.44
-0.28
-1.22
20:44:09
21.10.2025
-0.79
-2.93
-0.95
-3.50
4.47
20.57
Bank of America Corp.
US0605051046
44.93
44.12
44.72
44.95
0.82
1.85
17:15:16
21.10.2025
3.42
7.27
13.03
34.83
7.84
18.40
Bank of New York Mellon
US0640581007
92.83
90.83
92.83
92.83
2.00
2.20
08:08:16
21.10.2025
8.80
8.99
30.38
39.80
28.97
37.26
Baxter International Inc.
US0718131099
19.54
19.57
19.52
19.54
-0.03
-0.16
15:29:01
21.10.2025
-4.92
-17.64
-5.92
-20.49
-13.68
-37.33
Bayer
DE000BAY0017
27.29
27.50
27.29
27.61
-0.21
-0.76
20:38:06
21.10.2025
-0.88
-3.15
6.06
28.82
0.59
2.23
Berkshire Hathaway Inc. B
US0846707026
423.90
424.65
423.90
427.00
-0.75
-0.18
21:04:29
21.10.2025
15.41
3.26
-29.40
-5.67
22.96
4.93
Boeing Co.
US0970231058
185.88
185.50
185.88
187.72
0.38
0.20
15:53:46
21.10.2025
-19.11
-8.27
49.99
30.88
56.58
36.43
Bristol-Myers Squibb Co.
US1101221083
38.18
37.57
37.60
38.18
0.61
1.62
21:11:30
21.10.2025
-4.67
-9.72
-5.84
-11.86
-9.79
-18.41
Carnival Corp & plc paired
PA1436583006
25.72
24.79
24.70
25.72
0.93
3.75
21:30:21
21.10.2025
-1.24
-4.21
10.22
56.81
6.80
31.76
Caterpillar Inc.
US1491231015
459.00
457.00
454.50
459.00
2.00
0.44
17:28:24
21.10.2025
122.89
29.39
246.71
83.84
146.47
37.13
Chevron Corp.
US1667641005
132.84
131.86
132.46
133.58
0.98
0.74
18:24:42
21.10.2025
0.33
0.22
13.84
10.04
0.51
0.34
Citigroup Inc.
US1729674242
85.28
83.76
84.95
85.28
1.52
1.81
15:11:56
21.10.2025
3.17
3.41
33.01
52.19
32.29
50.48
CME Group Inc (A)
US12572Q1058
230.85
229.80
228.80
230.85
1.05
0.46
21:50:08
21.10.2025
-12.19
-4.44
-0.02
-0.01
34.19
14.97
Coca-Cola Co.
US1912161007
61.20
58.80
58.74
61.46
2.40
4.08
21:30:58
21.10.2025
-3.00
-4.25
-5.41
-7.41
-2.31
-3.30
Colgate-Palmolive Co.
US1941621039
67.58
67.55
67.58
68.00
0.03
0.04
18:09:25
21.10.2025
-9.16
-10.50
-17.42
-18.24
-22.45
-22.33
ConocoPhillips
US20825C1045
74.61
74.17
74.61
74.61
0.44
0.59
08:02:25
21.10.2025
-5.90
-6.36
-2.07
-2.33
-19.24
-18.13
Corning Inc.
US2193501051
73.88
72.93
73.24
74.15
0.95
1.30
17:11:05
21.10.2025
32.52
60.00
45.20
108.86
40.20
86.41
CVS Health Corp
US1266501006
71.43
70.73
70.81
71.43
0.70
0.99
12:06:29
21.10.2025
18.07
28.55
14.08
20.92
17.70
27.80
Deere & Co. (John Deere)
US2441991054
399.00
398.30
396.75
399.00
0.70
0.18
19:27:07
21.10.2025
-41.98
-8.41
5.09
1.13
52.02
12.84
Devon Energy Corp.
US25179M1036
27.54
27.31
27.37
27.54
0.23
0.84
18:39:33
21.10.2025
-0.75
-2.29
1.72
5.67
-8.55
-21.07
Dominion Energy Inc.
US25746U1097
52.65
52.98
52.65
52.65
-0.33
-0.62
08:02:25
21.10.2025
3.01
5.22
7.45
14.01
0.88
1.47
Dow Inc
US2605571031
18.65
18.95
18.50
18.65
-0.30
-1.58
12:21:02
21.10.2025
-6.56
-23.05
-6.25
-22.20
-31.18
-58.74
Eli Lilly
US5324571083
694.70
689.10
693.30
696.60
5.60
0.81
16:27:20
21.10.2025
57.88
7.60
-20.58
-2.45
-97.74
-10.66
Emerson Electric Co.
US2910111044
111.58
111.48
111.58
111.58
0.10
0.09
08:08:17
21.10.2025
-15.50
-10.73
29.32
29.45
18.44
16.70
Exelon Corp.
US30161N1019
41.35
41.15
41.35
41.35
0.20
0.47
08:02:25
21.10.2025
3.96
9.12
0.10
0.21
6.41
15.65
ExxonMobil Corp. (Exxon Mobil)
US30231G1022
96.92
96.62
96.63
97.63
0.30
0.31
18:19:30
21.10.2025
-1.02
-0.91
3.72
3.48
-9.71
-8.07
Fannie Mae (Federal National Mortgage Association)
US3135861090
10.90
9.82
10.05
10.90
1.08
11.00
20:48:57
21.10.2025
0.00
0.00
0.00
0.00
0.00
0.00
FedEx Corp.
US31428X1063
206.15
204.55
206.15
206.15
1.60
0.78
08:08:17
21.10.2025
8.54
3.74
29.36
14.15
-37.35
-13.62
Franklin Resources Inc.
US3546131018
19.55
19.27
19.40
19.55
0.28
1.45
18:35:24
21.10.2025
-2.42
-9.87
4.49
25.50
1.43
6.92
General Dynamics Corp.
US3695501086
291.30
283.10
290.95
291.30
8.20
2.90
12:38:02
21.10.2025
30.50
10.16
54.51
19.74
22.36
7.25
Goldman Sachs
US38141G1040
657.70
652.10
652.30
657.70
5.60
0.86
16:45:54
21.10.2025
52.25
7.40
248.60
48.79
229.09
43.31
Halliburton Co.
US4062161017
19.43
19.04
19.43
19.43
0.39
2.04
08:16:51
21.10.2025
0.28
1.30
-0.71
-3.15
-7.12
-24.60
Hartford Financial Services Group Inc.
US4165151048
106.00
106.00
106.00
106.00
0.00
0.00
08:08:17
21.10.2025
1.66
1.36
6.19
5.25
1.66
1.36
Home Depot Inc., The
US4370761029
337.40
335.10
332.85
337.40
2.30
0.69
17:58:35
21.10.2025
28.35
7.90
32.33
9.11
-28.21
-6.79
Honeywell
US4385161066
179.68
173.64
176.20
180.00
6.04
3.48
19:58:33
21.10.2025
-33.37
-14.11
6.57
3.34
-18.85
-8.49
HP Inc (ex Hewlett-Packard)
US40434L1052
23.67
24.09
23.67
23.67
-0.43
-1.76
08:16:51
21.10.2025
2.45
9.90
3.37
14.14
-10.38
-27.62
IBM Corp. (International Business Machines)
US4592001014
244.00
242.55
243.10
245.10
1.45
0.60
21:07:34
21.10.2025
-6.03
-2.14
37.16
15.56
43.09
18.50
Illinois Tool Works Inc.
US4523081093
215.50
212.80
215.50
215.50
2.70
1.27
08:08:17
21.10.2025
-10.76
-4.18
16.10
6.97
-13.72
-5.26
Johnson & Johnson
US4781601046
166.56
166.22
164.72
166.98
0.34
0.20
18:30:45
21.10.2025
29.14
17.88
34.65
22.00
27.65
16.81
JPMorgan Chase & Co.
US46625H1005
257.30
258.40
257.30
260.95
-1.10
-0.43
19:31:10
21.10.2025
8.64
2.98
66.58
28.70
74.12
33.03
Kimberly-Clark Corp.
US4943681035
104.28
103.80
103.40
104.28
0.48
0.46
12:10:26
21.10.2025
-7.83
-6.14
-23.11
-16.18
-25.71
-17.68
Las Vegas Sands Corp.
US5178341070
43.34
42.68
42.46
43.34
0.67
1.56
21:50:08
21.10.2025
0.21
0.43
16.37
49.95
-1.66
-3.27
Lockheed Martin Corp.
US5398301094
422.00
433.25
422.00
451.45
-11.25
-2.60
17:41:17
21.10.2025
24.05
5.13
29.17
6.29
-116.37
-19.09