19.09.2021 19:12:11
S+P 100
2037.62
USD
-18.8400
-0.92%
17.09.2021 23:25
 
Chart
Kursdaten
Kurs 2037.62 Eröffnung 2054.41
Diff. absolut -18.84 Tages-Hoch 2055.70
Diff. % -0.92 % Tages-Tief 2035.06
Volumen - Umsatz -
Schlusskurs vom 16.09.2021 2056.46 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 17.09.2021 / 23:25
Währung USD Aktualisierungsstand 19.09.2021 / 19:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.43% 2088.5 1677.3
1 Woche -0.55% 2066.1 2035.1
1 Monat -0.16% 2088.5 2004.5
3 Monate 5.68% 2088.5 1904.9
6 Monate 13.06% 2088.5 1750.8
1 Jahr 31.58% 2088.5 1488.0
3 Jahre 59.49% 2088.5 1015.6
31.12
26.51
18.78
1.13
18.43
11.51
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.12,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"8941814"},"2020":{"performance":18.78,"chartHeight":23.978525349905,"year":2020,"ID_NOTATION":"8941814"},"2021":{"performance":18.43,"chartHeight":23.879212718046,"year":2021,"ID_NOTATION":"8941814"}}
{"2019":{"performance":26.51,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1414443690274,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.51,"chartHeight":21.394042497152,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.369379288894,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.28,"chartHeight":23.224390340866,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.220209047829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.669793019425,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13,"chartHeight":22.036674157988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.906692987928,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.772153010243,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":21.21681493226,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.359992906292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.91,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2021 19:12:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 181.49 -0.64% -1.17 10719870 181.09 179.41 182.66 100 180.90 184.00 500 -1.66% 3.83%
Abbott Laboratories 126.79 -0.51% -0.65 10046204 126.78 126.46 127.80 100 126.25 126.50 100 -1.56% 15.80%
AbbVie 107.73 -0.32% -0.35 14165421 107.50 107.10 108.25 100 107.20 107.49 1000 0.98% 0.54%
Accenture 335.40 -2.00% -6.83 4455591 340.03 334.57 341.51 600 334.40 335.39 200 -1.91% 28.40%
Adobe Systems 654.48 -1.60% -10.63 3553211 663.21 652.04 665.00 100 653.01 655.00 100 -0.68% 30.86%
Alphabet 2829.27 -2.02% -58.20 3001991 2875.97 2821.23 2884.99 100 2825.00 2828.39 100 -0.32% 61.50%
Altria Group 48.61 -0.37% -0.18 11341621 48.65 48.51 48.96 1000 48.51 48.66 500 -3.93% 18.56%
Amazon Com 3462.52 -0.74% -25.72 4616556 3488.41 3452.13 3497.41 200 3456.00 3458.00 200 -0.19% 6.31%
American Express 163.92 0.79% 1.29 6395518 161.57 161.57 164.25 1900 163.50 163.92 100 3.28% 35.57%
American Internation 53.81 -0.99% -0.54 7278419 54.09 53.59 55.04 400 53.59 53.79 100 -1.16% 42.13%
American Tower 293.75 -1.14% -3.39 2995194 293.84 293.57 297.55 100 290.00 293.75 200 -0.04% 30.87%
Amgen 219.38 0.93% 2.02 5659940 217.23 215.87 219.88 400 218.66 219.53 100 2.63% -4.58%
Apple 146.06 -1.83% -2.73 129868824 148.82 145.76 148.82 1200 145.75 145.76 3700 -1.95% 10.08%
AT&T Inc. 27.53 -0.25% -0.07 67979007 27.42 27.42 27.94 3500 27.50 27.51 22300 1.29% -4.28%
Bank of America 40.50 0.12% 0.05 92752611 40.34 40.08 40.66 1800 40.40 40.45 300 0.57% 33.62%
Bank of New York Mel 51.15 -0.43% -0.22 11539055 51.18 50.47 51.49 100 50.00 52.00 100 -1.46% 20.52%
Berkshire Hathaway ' 276.76 -0.27% -0.75 15864326 277.64 275.42 281.00 100 276.01 276.75 1100 -0.30% 19.36%
Biogen Idec 300.19 0.17% 0.50 1680045 300.85 296.56 300.85 300 300.30 302.50 100 0.13% 22.60%
Blackrock 876.63 -1.55% -13.81 1273707 878.01 868.80 887.56 100 865.00 928.00 100 -4.36% 21.49%
Boeing 213.36 0.00% 0.00 7944216 213.12 211.91 215.37 100 212.74 212.88 200 1.46% -0.33%
Booking Holdings 2325.37 -0.84% -19.63 369246 2350.83 2320.00 2365.18 200 2320.31 2332.00 400 0.89% 4.40%
Bristol-Myers Squibb 61.31 0.13% 0.08 20450495 60.51 60.36 61.41 300 61.00 61.24 200 -2.88% -1.16%
Broadcom Inc. 506.00 -0.27% -1.35 3446968 503.97 501.00 507.62 100 503.10 505.50 100 1.58% 15.56%
Capital One 159.57 -0.37% -0.60 4829969 159.10 158.45 161.15 100 159.00 161.60 100 2.58% 61.43%
Caterpillar 199.75 -1.89% -3.85 6355040 202.63 199.45 203.27 100 199.40 199.60 200 -2.57% 9.74%
Charter Communicatio 763.48 -0.23% -1.76 3404728 765.24 757.24 769.35 100 750.00 809.99 100 -3.00% 15.41%
Chevron Corp 96.76 -0.58% -0.56 16008919 97.11 96.37 98.38 3900 96.55 96.64 100 0.72% 14.58%
Cisco Systems 56.85 -0.84% -0.48 40262681 57.39 56.47 57.45 700 56.70 56.75 900 -1.80% 27.04%
Citigroup 69.96 -0.06% -0.04 30775999 69.77 69.66 70.58 200 69.85 69.90 200 0.56% 13.46%
Coca-Cola 54.44 -1.64% -0.91 33383192 55.02 54.37 55.19 700 54.42 54.50 800 -2.10% -0.73%
Colgate-Palmolive 76.23 -0.31% -0.24 7334504 76.26 76.17 76.95 200 76.00 78.30 100 -1.05% -10.85%
Comcast Corp 57.11 -0.30% -0.17 23758579 56.93 56.80 57.65 1000 56.91 57.25 1000 -3.69% 8.99%
ConocoPhillips 58.92 -0.52% -0.31 13741563 59.07 58.78 59.91 100 58.79 58.94 200 5.72% 47.34%
Costco Wholesale 459.51 -0.82% -3.80 3411408 461.62 457.02 462.82 500 458.55 459.58 100 -1.21% 21.96%
CVS Health 85.51 0.19% 0.16 8733065 84.99 84.84 85.83 500 85.21 85.38 1500 2.05% 25.20%
Danaher 324.53 0.16% 0.53 3459801 324.84 321.82 329.18 200 321.00 324.52 300 -1.65% 46.09%
DOW INC. DL-,01 57.75 -2.89% -1.72 9625499 58.80 57.47 59.17 100 57.72 57.80 200 -4.40% 4.05%
Duke Energy 99.67 -1.72% -1.74 6699178 101.00 99.57 101.58 200 99.55 99.67 800 -3.42% 8.86%
Eli Lilly & Co 230.10 -0.41% -0.94 4480241 229.71 228.23 230.83 300 228.00 229.95 100 -3.92% 36.28%
Emerson Electric 96.46 -2.35% -2.32 4932833 97.12 96.00 98.22 100 95.01 98.00 100 -3.63% 20.02%
Exelon Co. 49.86 -0.64% -0.32 13246169 50.20 49.55 50.77 100 49.30 49.75 100 -0.10% 18.10%
Exxon Mobil 55.16 -1.18% -0.66 30034434 55.34 55.10 56.75 300 55.14 55.17 100 2.19% 33.82%
Facebook 364.72 -2.24% -8.34 26298966 371.40 361.59 371.41 900 362.96 363.05 1100 -3.69% 33.52%
Fedex Corp 255.22 -1.22% -3.16 3087078 255.40 254.09 257.71 100 255.00 255.19 100 -0.90% -1.69%
Ford Motor 13.55 1.12% 0.15 76337380 13.41 13.39 13.70 4400 13.47 13.49 30600 6.86% 54.15%
General Dynamics 195.12 0.12% 0.24 2722349 194.12 193.57 195.79 500 193.51 194.99 500 -3.21% 31.11%
General Electric 100.47 -0.86% -0.87 10721927 101.15 100.13 101.86 300 100.25 100.58 200 -1.50% 16.28%
General Motors 51.33 -0.37% -0.19 45119255 51.33 50.99 51.93 1700 51.15 51.24 400 3.72% 23.27%
Gilead Sciences 71.61 0.39% 0.28 10888341 70.83 70.44 71.76 200 71.27 71.76 2000 0.87% 22.91%
Goldman Sachs Group 391.46 -1.32% -5.22 3845123 396.32 388.83 399.16 100 390.60 391.40 300 -2.98% 48.44%
Home Depot 335.67 -0.21% -0.72 7103090 334.95 334.95 339.64 300 334.01 335.59 100 1.12% 26.37%
Honeywell Internatio 218.49 -0.53% -1.16 4391758 219.86 217.50 219.86 300 217.80 219.99 100 -1.74% 2.72%
Intel Corp 54.26 -1.04% -0.57 35359233 54.59 53.66 54.59 500 54.06 54.13 300 0.78% 8.91%
IBM 135.23 -0.88% -1.20 5633480 135.75 135.05 135.92 200 135.04 135.22 100 -1.31% 7.43%
Johnson & Johnson 164.75 -0.28% -0.47 13422106 164.30 163.56 164.91 100 164.85 164.93 400 -1.33% 4.68%
JPMorgan Chase 157.68 -0.26% -0.41 25608018 157.38 157.00 159.01 100 157.24 157.56 200 0.20% 24.09%
Kraft Heinz 36.55 0.03% 0.01 11785212 36.46 36.18 36.80 900 36.35 36.50 2500 0.61% 5.45%
LINDE PLC EO 0,001 309.32 -1.20% -3.76 6512518 309.35 305.98 311.27 200 309.29 314.80 200 -0.36% 17.38%
Lockheed Martin 340.98 -0.15% -0.52 2108086 339.95 339.15 342.81 200 340.55 340.95 400 -1.42% -3.94%
Lowes Companies 209.03 0.26% 0.55 5835397 207.36 207.36 211.98 100 208.50 209.03 100 2.30% 30.23%
MasterCard 343.04 -0.94% -3.27 5529836 344.00 340.77 346.00 100 342.01 342.99 500 -1.25% -3.89%
McDonald's 242.49 -0.30% -0.72 4756852 243.84 241.88 244.63 400 241.61 242.70 100 1.38% 13.01%
Medtronic 129.70 -0.93% -1.22 6833296 130.36 129.17 130.83 100 128.00 130.25 200 -1.10% 10.72%
Merck & Co. 71.68 -0.40% -0.29 43419639 71.19 70.89 72.00 300 71.37 71.40 400 -2.41% -12.37%
MetLife 61.72 -0.80% -0.50 9183048 61.84 61.54 62.87 500 61.21 61.65 200 1.56% 31.46%
Microsoft 299.87 -1.75% -5.35 41372457 304.17 299.53 304.50 400 299.55 299.69 1000 1.41% 34.82%
Mondelez Internation 60.94 0.38% 0.23 16980448 60.48 60.15 61.22 100 60.76 60.93 200 1.18% 4.22%
Morgan Stanley 101.75 -0.70% -0.72 17653709 102.13 101.41 103.89 100 101.21 101.75 200 -1.80% 48.48%
Netflix 589.35 0.49% 2.85 4145145 587.85 580.85 590.28 800 587.30 588.00 100 -1.57% 8.99%
Nextera Energy 81.64 -2.81% -2.36 15398326 83.40 81.55 83.93 100 81.05 81.61 100 -3.87% 5.82%
NIKE 'B' 156.42 -0.75% -1.18 7947833 157.96 156.06 161.00 500 156.01 156.39 100 -4.38% 10.57%
Nvidia Corporation 219.00 -1.54% -3.42 29450284 223.00 218.30 223.21 600 218.50 218.74 400 -2.57% 67.75%
Oracle 86.39 -0.99% -0.86 58069781 86.20 85.95 87.57 2800 86.20 86.35 1300 -3.67% 33.54%
PayPal Holdings 276.34 -2.34% -6.63 8117226 282.18 275.92 282.50 900 275.15 275.75 1100 -2.81% 17.99%
PepsiCo 154.13 -0.92% -1.43 8127397 155.23 153.83 155.50 500 153.61 154.12 1000 -0.86% 3.93%
Pfizer Inc 43.89 -1.30% -0.58 56420686 44.17 43.31 44.46 100 43.78 43.79 100 -3.73% 19.23%
Philip Morris 101.86 -0.94% -0.97 8749080 102.12 101.75 102.70 100 101.55 103.80 200 -1.65% 23.03%
Procter & Gamble 144.34 0.16% 0.23 18738769 144.37 144.23 146.28 1400 144.01 144.34 1000 0.15% 3.74%
QUALCOMM 133.60 -3.47% -4.80 14550480 137.81 133.14 138.00 100 133.41 133.58 100 -6.36% -12.30%
Raytheon Technologie 83.39 -0.75% -0.63 23129960 83.59 82.37 84.01 500 82.85 83.30 1500 0.47% 16.61%
Salesforce.com 260.53 0.07% 0.17 7053537 259.27 258.68 261.70 500 259.51 260.30 100 1.29% 17.08%
Simon Property Group 131.27 -1.06% -1.40 3155836 132.22 131.15 133.30 100 131.00 131.39 500 2.63% 53.93%
Southern 64.14 -1.90% -1.24 9457663 65.01 64.08 65.38 100 64.00 64.60 1000 -3.13% 4.41%
Starbucks 113.41 -1.10% -1.26 9261033 114.54 113.12 114.85 1100 113.00 113.35 500 -4.97% 6.01%
T-Mobile US 128.00 -0.71% -0.91 8304345 128.88 127.03 129.23 100 127.01 128.00 1500 -2.15% -5.08%
TARGET CORP 246.67 -0.11% -0.28 3736553 245.45 245.45 248.53 500 245.81 246.50 300 0.87% 39.73%
Tesla 759.49 0.33% 2.50 28204176 757.15 750.00 761.04 100 759.10 759.48 1100 3.15% 7.63%
Texas Instruments 196.25 -0.29% -0.57 5819573 197.31 194.60 197.31 600 194.75 196.20 100 2.94% 19.57%
Thermo Fisher Scient 596.80 6.49% 36.36 5284996 597.06 576.00 609.30 100 595.00 605.00 100 4.34% 28.13%
U.S. Bancorp 57.01 -0.16% -0.09 10014326 56.87 56.86 57.50 100 55.00 57.40 1200 2.81% 22.37%
Union Pacific 201.47 -0.97% -1.97 7702971 202.87 200.84 204.56 100 200.30 201.55 100 -3.03% -3.24%
United Parcel Servic 190.03 -1.52% -2.94 4505342 192.56 189.67 196.25 100 189.90 190.50 100 -1.67% 12.84%
UnitedHealth Group 420.16 0.80% 3.32 4534224 414.97 414.97 421.09 100 419.00 419.90 200 4.02% 19.81%
Verizon Communicatio 54.28 -0.28% -0.15 30800323 54.14 54.06 54.46 100 54.27 54.28 1200 0.09% -7.61%
Visa 221.75 -1.15% -2.58 13833000 222.45 219.30 223.70 400 221.11 221.42 100 -1.41% 1.38%
Wal-Mart Stores 144.73 -0.21% -0.30 24346373 144.14 144.02 146.16 700 144.21 144.39 200 -0.80% 0.40%
Walgreens Boots Alli 49.62 -0.64% -0.32 7437259 49.48 49.20 49.76 400 49.38 49.61 1000 0.34% 24.42%
Walt Disney Company 183.47 0.07% 0.13 10039204 182.91 182.73 185.90 100 182.87 183.35 500 -0.35% 1.26%
Wells Fargo 46.47 0.41% 0.19 35634049 45.74 45.74 46.69 300 46.38 46.59 300 4.83% 53.98%