27.09.2021 06:54:35
S+P 100
2045.17
USD
4.1000
0.20%
24.09.2021 23:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.09.2021 2041.07 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.09.2021 / 23:05
Währung USD Aktualisierungsstand 27.09.2021 / 06:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.87% 2088.5 1677.3
1 Woche 0.37% 2048.4 1976.9
1 Monat -0.77% 2088.5 1976.9
3 Monate 4.92% 2088.5 1950.0
6 Monate 15.81% 2088.5 1750.8
1 Jahr 35.94% 2088.5 1490.7
3 Jahre 57.96% 2088.5 1015.6
31.12
26.51
18.78
1.13
18.87
10.4
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.12,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"293654"},"2020":{"performance":18.78,"chartHeight":23.842769053772,"year":2020,"ID_NOTATION":"293654"},"2021":{"performance":18.87,"chartHeight":23.867864555662,"year":2021,"ID_NOTATION":"293654"}}
{"2019":{"performance":26.51,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0896893669688,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.4,"chartHeight":20.740601741213,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.271041189949,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.05,"chartHeight":23.335480975069,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.077422862353,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.564092526467,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.69,"chartHeight":22.183377418976,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.76568179814,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.637565107247,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.22,"chartHeight":20.648955975227,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.273031105466,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.22,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.09.2021 06:54:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 181.04 -0.27% -0.49 2077173 181.50 180.62 182.07 100 180.72 181.28 1000 -0.25% 3.58%
Abbott Laboratories 124.37 -0.74% -0.93 3045957 124.81 124.27 125.48 100 124.10 126.00 100 -1.91% 13.59%
AbbVie 107.07 -0.27% -0.29 5836091 106.87 106.44 108.05 100 107.01 107.13 100 -0.61% -0.07%
Accenture 339.23 -1.10% -3.77 2035894 340.68 337.72 342.88 100 325.80 357.00 100 1.14% 29.87%
Adobe Systems 622.71 -1.29% -8.13 2809022 628.00 618.22 629.03 200 622.22 622.95 200 -4.85% 24.51%
Alphabet 2852.66 0.57% 16.13 747467 2818.92 2817.01 2858.07 100 2853.00 2859.88 100 0.83% 62.83%
Altria Group 48.46 -0.72% -0.35 4396897 48.70 48.45 49.05 500 48.49 48.70 500 -0.31% 18.20%
Amazon Com 3425.52 0.28% 9.52 2116241 3402.01 3393.40 3429.26 400 3424.20 3427.00 100 -1.07% 5.18%
American Express 175.72 1.36% 2.36 2680362 173.37 173.30 176.00 100 175.61 175.89 500 7.20% 45.33%
American Internation 54.81 0.53% 0.29 5669274 54.62 54.32 55.21 1000 54.61 54.99 1000 1.86% 44.77%
American Tower 282.18 -2.02% -5.82 2318706 287.89 281.36 288.43 400 282.01 289.50 100 -3.94% 25.72%
Amgen 213.61 -0.67% -1.44 1908756 214.75 213.20 215.53 100 213.50 213.88 100 -2.63% -7.09%
Apple 146.92 0.06% 0.09 53477869 145.66 145.56 147.47 100 146.96 146.97 5200 0.59% 10.72%
AT&T Inc. 27.13 -0.22% -0.06 24476239 27.15 27.10 27.38 1000 27.16 27.17 4600 -1.45% -5.67%
Bank of America 42.14 1.08% 0.45 39042262 41.72 41.65 42.34 1300 42.16 42.18 1000 4.05% 39.03%
Bank of New York Mel 51.55 0.10% 0.05 2724793 51.31 51.31 52.14 500 50.09 55.00 100 0.78% 21.47%
Berkshire Hathaway ' 277.87 -0.09% -0.25 3109731 278.30 277.41 279.13 800 277.87 278.45 900 0.40% 19.84%
Biogen Idec 291.71 -0.51% -1.49 817514 289.86 289.00 293.47 100 290.75 293.31 100 -2.82% 19.13%
Blackrock 874.62 -0.18% -1.55 322521 870.00 866.96 876.60 100 841.50 945.00 100 -0.23% 21.22%
Boeing 221.39 0.13% 0.29 6498169 219.13 218.66 222.41 400 221.22 221.47 23000 3.76% 3.42%
Booking Holdings 2491.35 0.64% 15.84 298870 2452.38 2452.38 2502.49 100 2485.00 2491.35 100 7.14% 11.86%
Bristol-Myers Squibb 60.23 -0.66% -0.40 9541676 60.50 60.17 61.10 400 60.19 60.29 100 -1.76% -2.90%
Broadcom Inc. 504.92 0.12% 0.62 1060793 502.27 500.83 505.50 100 503.15 504.92 200 -0.21% 15.32%
Capital One 166.17 0.09% 0.15 2695069 165.13 164.96 168.05 200 164.08 166.60 100 4.14% 68.10%
Caterpillar 196.82 0.10% 0.20 2199472 195.65 194.93 197.79 500 196.61 196.99 600 -1.47% 8.13%
Charter Communicatio 739.17 -0.37% -2.78 810592 737.22 731.58 742.46 100 732.00 743.00 100 -3.18% 11.73%
Chevron Corp 100.60 0.54% 0.54 8225292 99.65 99.65 100.97 100 100.60 100.74 900 3.97% 19.12%
Cisco Systems 56.73 0.07% 0.04 13156449 56.45 56.22 56.81 12900 56.65 56.83 1000 -0.21% 26.77%
Citigroup 71.18 0.42% 0.30 15788389 70.71 70.71 71.58 100 71.08 71.18 100 1.74% 15.44%
Coca-Cola 53.89 -0.28% -0.15 9682234 54.00 53.86 54.24 200 53.89 53.95 300 -1.01% -1.73%
Colgate-Palmolive 76.63 -0.05% -0.04 2213989 76.60 76.50 76.95 200 76.43 76.95 100 0.52% -10.38%
Comcast Corp 56.24 0.12% 0.07 11417826 55.92 55.75 56.48 100 56.01 56.43 500 -1.52% 7.33%
ConocoPhillips 65.02 2.06% 1.31 11128279 63.79 63.54 65.69 100 65.02 65.14 600 10.35% 62.59%
Costco Wholesale 467.75 3.31% 14.97 3353758 455.98 455.00 468.72 100 467.92 468.00 200 1.79% 24.14%
CVS Health 84.71 -0.18% -0.15 2888351 84.99 84.50 85.34 500 84.51 84.90 500 -0.94% 24.03%
Danaher 324.50 -0.16% -0.53 1411726 324.94 322.23 326.12 100 320.00 327.43 100 -0.01% 46.08%
DOW INC. DL-,01 56.81 -1.08% -0.62 7964986 57.20 56.74 57.34 100 56.85 57.00 100 -1.63% 2.36%
Duke Energy 98.46 0.06% 0.06 3010760 98.25 97.89 99.08 100 97.88 99.50 700 -1.21% 7.54%
DuPont de Nemours 68.25 -0.94% -0.65 2092195 68.46 68.01 68.80 900 68.20 69.26 100 -0.96% -4.02%
Eli Lilly & Co 231.68 -0.22% -0.50 1642578 232.77 231.34 235.38 400 231.68 238.00 100 0.69% 37.22%
Emerson Electric 96.31 -0.67% -0.65 1712188 96.51 96.17 97.39 100 90.00 105.00 500 -0.16% 19.83%
Exelon Co. 49.24 -0.83% -0.41 3893156 49.43 49.09 49.85 100 49.00 49.50 100 -1.24% 16.63%
Exxon Mobil 57.59 0.89% 0.51 22328565 56.70 56.68 57.82 3000 57.63 57.69 900 4.41% 39.71%
Facebook 352.96 2.02% 7.00 18801933 343.24 342.37 354.35 900 352.72 353.20 400 -3.22% 29.21%
Fedex Corp 226.64 -1.00% -2.28 4973401 228.00 226.60 229.00 300 226.51 226.66 100 -11.20% -12.70%
Ford Motor 13.78 0.51% 0.07 57440218 13.66 13.64 13.94 5500 13.72 13.74 500 1.70% 56.77%
General Dynamics 197.42 0.34% 0.67 468901 196.65 196.62 198.12 500 197.01 197.80 500 1.18% 32.66%
General Electric 103.80 0.89% 0.92 6559540 102.66 102.60 104.19 1500 103.75 103.95 1400 3.31% 20.14%
General Motors 52.23 0.60% 0.31 11643547 51.88 51.72 52.63 500 52.23 52.28 400 1.75% 25.43%
Gilead Sciences 71.19 -0.70% -0.50 5023626 71.63 71.18 71.87 100 71.16 71.44 200 -0.59% 22.19%
Goldman Sachs Group 390.85 -0.26% -1.01 1789664 390.47 388.60 392.49 200 390.31 391.15 100 -0.16% 48.21%
Home Depot 337.49 0.47% 1.58 2005153 336.78 335.55 337.84 300 337.49 337.69 400 0.54% 27.06%
Honeywell Internatio 219.19 -0.23% -0.51 1949073 219.74 218.47 220.81 800 218.52 219.60 800 0.32% 3.05%
Intel Corp 54.22 0.35% 0.19 12976200 53.77 53.73 54.42 1000 54.32 54.35 100 -0.07% 8.83%
IBM 137.49 0.56% 0.76 2964397 137.03 136.75 138.48 100 137.50 137.60 200 1.67% 9.22%
Johnson & Johnson 164.36 -0.30% -0.50 4399614 164.75 163.89 165.65 500 164.20 164.59 400 -0.24% 4.44%
JPMorgan Chase 163.04 1.15% 1.86 10102432 161.44 160.82 163.59 100 163.00 163.05 300 3.40% 28.31%
Kraft Heinz 36.39 0.22% 0.08 3393896 36.35 36.28 36.67 300 36.35 36.49 200 -0.44% 4.99%
LINDE PLC EO 0,001 310.26 -0.04% -0.11 926192 308.22 307.81 311.12 200 285.00 320.00 100 0.30% 17.74%
Lockheed Martin 349.52 1.55% 5.32 1692975 348.97 347.51 352.94 600 349.52 349.90 300 2.50% -1.54%
Lowes Companies 207.87 -0.05% -0.11 2275876 208.07 206.89 208.80 300 207.87 208.10 300 -0.55% 29.51%
MasterCard 358.16 1.16% 4.09 3306211 354.03 352.76 359.93 400 357.51 358.98 600 4.41% 0.34%
McDonald's 246.42 0.67% 1.64 2508923 246.64 245.24 247.38 400 246.10 246.70 500 1.62% 14.84%
Medtronic 130.02 -0.47% -0.62 2801261 130.28 129.63 131.31 100 128.00 134.00 300 0.25% 11.00%
Merck & Co. 73.61 0.77% 0.56 14714660 73.59 73.35 74.63 100 73.62 73.73 600 2.69% -10.01%
MetLife 61.36 0.16% 0.10 4351388 61.40 61.23 62.24 500 61.26 62.20 100 -0.58% 30.69%
Microsoft 299.35 -0.07% -0.21 14998978 298.23 296.93 299.80 700 299.35 299.50 900 -0.17% 34.59%
Mondelez Internation 60.36 -0.61% -0.37 6647140 60.39 60.21 60.71 100 60.00 60.49 300 -0.95% 3.23%
Morgan Stanley 102.91 -0.62% -0.64 5529301 103.39 102.81 104.13 1000 101.00 103.50 100 1.14% 50.17%
Netflix 592.39 -0.15% -0.87 2126246 592.50 583.64 592.98 500 591.30 592.87 500 0.52% 9.55%
Nextera Energy 80.70 -0.70% -0.57 6114089 81.24 80.49 81.73 200 80.70 83.00 1000 -1.15% 4.60%
NIKE 'B' 149.59 -6.26% -9.99 26913307 151.04 148.00 151.85 800 149.35 149.49 200 -4.37% 5.74%
Nvidia Corporation 220.81 -1.78% -4.01 21765545 220.70 218.61 221.49 400 220.30 220.69 100 0.83% 69.14%
Oracle 89.94 0.58% 0.52 7617784 89.27 88.94 90.06 200 89.50 90.09 100 4.11% 39.03%
PayPal Holdings 278.11 -0.35% -0.99 3985813 276.02 274.69 278.33 100 276.00 277.75 500 0.64% 18.75%
PepsiCo 154.20 0.05% 0.07 2366160 153.75 153.55 154.62 1000 153.80 154.40 1500 0.05% 3.98%
Pfizer Inc 43.94 -0.57% -0.25 16150746 44.07 43.81 44.41 600 43.94 43.97 500 0.11% 19.37%
Philip Morris 101.82 0.36% 0.37 3523788 101.35 101.10 102.08 700 101.50 101.99 500 -0.04% 22.99%
Procter & Gamble 143.55 -0.44% -0.64 5009363 143.80 143.09 144.45 1000 143.45 143.70 1900 -0.55% 3.17%
QUALCOMM 133.88 -0.02% -0.03 4554621 133.11 132.80 134.55 400 133.90 133.99 800 0.21% -12.12%
Raytheon Technologie 87.16 0.47% 0.41 4665947 86.57 86.36 87.67 100 87.30 87.60 200 4.52% 21.89%
Salesforce.com 285.63 2.80% 7.77 13368305 278.50 278.21 286.36 100 285.55 286.49 100 9.63% 28.36%
Simon Property Group 133.85 -0.94% -1.27 1362330 134.65 133.82 136.25 200 133.25 136.00 100 1.97% 56.95%
Southern 63.16 -0.38% -0.24 3449632 63.32 63.01 63.74 1100 63.20 63.40 2000 -1.53% 2.82%
Starbucks 114.11 -0.03% -0.03 3955231 114.13 113.76 114.86 400 114.00 114.20 300 0.62% 6.66%
T-Mobile US 129.43 -1.15% -1.51 3712062 130.17 129.05 130.74 500 129.55 129.99 500 1.12% -4.02%
TARGET CORP 241.44 -0.51% -1.23 1901416 241.33 240.38 242.81 400 241.44 241.68 200 -2.12% 36.77%
Tesla 774.39 2.75% 20.75 21373022 745.89 744.56 774.80 200 773.55 774.00 300 1.96% 9.74%
Texas Instruments 200.65 1.00% 1.98 3191769 197.37 197.12 200.92 100 200.10 200.97 900 2.24% 22.25%
Thermo Fisher Scient 609.78 0.25% 1.55 1300901 611.40 605.85 616.93 100 604.00 611.50 100 2.17% 30.92%
U.S. Bancorp 59.79 0.84% 0.50 4770747 59.40 59.27 60.32 300 59.50 60.75 200 4.88% 28.33%
Union Pacific 203.80 1.03% 2.08 2908531 201.16 201.10 204.87 200 203.80 209.57 100 1.16% -2.12%
United Parcel Servic 188.02 0.66% 1.23 2312896 186.50 185.80 188.70 100 188.02 188.39 400 -1.06% 11.65%
UnitedHealth Group 407.08 -0.23% -0.95 1950406 406.94 405.23 407.89 500 407.09 408.56 100 -3.11% 16.08%
Verizon Communicatio 54.37 -0.09% -0.05 12663947 54.36 54.24 54.57 600 54.37 54.40 200 0.17% -7.46%
Visa 231.59 1.44% 3.28 6461244 228.93 228.62 231.95 300 231.59 231.77 500 4.44% 5.88%
Wal-Mart Stores 143.17 0.28% 0.40 4453540 142.50 142.49 143.69 100 143.02 143.37 1000 -1.08% -0.68%
Walgreens Boots Alli 48.31 -0.31% -0.15 3457419 48.64 48.23 48.67 100 48.33 48.40 400 -2.64% 21.14%
Walt Disney Company 176.00 -0.14% -0.25 5712778 175.30 175.08 176.70 1000 176.01 176.17 500 -4.07% -2.86%
Wells Fargo 47.92 0.25% 0.12 20384668 47.78 47.73 48.57 1000 47.90 47.94 3700 3.12% 58.78%