13.11.2019 02:38:56
S+P 100
1378.61
USD
1.9700
0.14%
12.11.2019 22:53
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.11.2019 1376.64 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 12.11.2019 / 22:53
Währung USD Aktualisierungsstand 13.11.2019 / 02:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 23.59% 1380.6 1086.1
1 Woche 0.53% 1380.6 1365.1
1 Monat 4.63% 1380.6 1312.8
3 Monate 6.91% 1380.6 1246.7
6 Monate 7.96% 1380.6 1199.7
1 Jahr 11.26% 1380.6 1041.7
3 Jahre 43.60% 1380.6 951.8
18.67
13
SMI
23.59
22.36
SMI
-6.19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.67,"chartHeight":20.669706769198,"year":2017,"ID_NOTATION":"293654"},"2018":{"performance":-6.19,"chartHeight":15.639457187193,"year":2018,"ID_NOTATION":"293654"},"2019":{"performance":23.59,"chartHeight":21.735484361341,"year":2019,"ID_NOTATION":"293654"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.36,"chartHeight":21.491489572059,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.68,"chartHeight":21.752834966474,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":18.71,"chartHeight":20.67945841805,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.51,"chartHeight":20.377429190646,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.11.2019 02:38:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 170.84 0.43% 0.73 1740740 170.36 170.03 172.07 100 168.80 170.84 500 -2.53% -10.34%
Abbott Laboratories 84.34 0.69% 0.58 3701396 83.66 83.66 84.78 100 83.50 85.00 200 2.43% 16.60%
AbbVie 86.44 0.91% 0.78 12165927 85.60 85.55 88.28 300 86.00 86.55 200 5.62% -6.24%
Accenture 191.43 0.72% 1.37 1522849 190.17 189.87 191.65 300 186.50 198.00 100 2.43% 35.76%
Adobe Systems 291.72 0.50% 1.45 2085313 290.79 290.27 294.16 100 288.70 291.70 300 0.84% 28.94%
Allergan PLC 181.96 0.62% 1.12 2414529 181.01 180.70 183.79 100 178.68 189.00 100 1.99% 36.14%
Allstate Corp 110.13 0.69% 0.75 2052970 109.62 109.29 111.00 100 107.60 110.13 400 2.71% 32.37%
Alphabet 1298.80 -0.03% -0.39 1085859 1300.00 1295.77 1310.00 100 1292.08 1296.40 100 0.52% 25.41%
Altria Group 47.00 1.27% 0.59 6632390 46.40 46.12 47.02 200 46.50 47.10 1900 1.62% -4.84%
Amazon Com 1778.00 0.36% 6.35 2038925 1774.66 1771.91 1786.22 100 1774.87 1775.80 100 -1.32% 18.38%
American Express 120.89 -0.01% -0.01 2012437 120.87 120.41 121.22 100 115.00 120.89 500 1.07% 26.84%
AIG 55.41 0.02% 0.01 3162694 55.33 55.05 55.77 100 51.65 55.41 400 0.86% 40.57%
Amgen 221.31 0.28% 0.61 2704477 221.31 219.87 225.26 100 220.02 221.72 500 2.90% 13.68%
Apple 261.96 -0.09% -0.24 21847226 261.55 260.92 262.79 2800 261.70 261.79 100 1.88% 66.07%
AT&T Inc 39.17 -0.51% -0.20 16550113 39.35 39.07 39.48 400 39.12 39.17 2300 0.00% 37.25%
Bank of America 33.09 -0.27% -0.09 37282200 33.13 32.99 33.32 15000 32.94 33.05 500 0.82% 34.29%
Bank of New York Mel 48.90 -0.33% -0.16 3443831 49.21 48.78 49.31 2000 40.50 55.00 100 0.70% 4.23%
Berkshire Hathaway ' 220.89 0.02% 0.04 2657678 220.98 220.54 222.19 500 220.62 220.83 100 0.00% 8.18%
Biogen Idec 291.40 -0.93% -2.74 1861952 295.00 289.12 296.25 100 290.66 291.58 300 -0.27% -3.16%
Blackrock 486.79 0.00% 0.00 365285 487.00 484.41 487.62 100 417.20 490.00 200 0.90% 23.92%
Boeing 362.88 -1.11% -4.08 5773506 366.49 360.01 367.11 100 362.50 362.57 100 4.52% 13.79%
Booking Holdings 1875.84 -1.07% -20.20 496625 1901.35 1860.23 1901.35 100 1811.77 1875.83 100 -7.39% 8.91%
Bristol-Myers Squibb 58.39 0.41% 0.24 9701465 58.25 58.12 59.00 100 57.45 59.00 1000 3.55% 12.33%
Capital One 97.21 0.21% 0.20 2581132 97.11 96.58 97.41 300 90.10 100.00 200 0.87% 28.34%
Caterpillar 146.34 -1.12% -1.66 2846407 148.11 146.02 148.47 100 145.14 146.32 200 -0.02% 15.16%
Celgene 110.00 0.39% 0.43 4181342 109.40 109.40 110.47 100 109.75 110.00 300 2.15% 71.63%
Charter Communicatio 474.07 0.12% 0.57 693041 473.41 472.21 475.64 100 454.58 479.87 100 0.00% 66.16%
Chevron Corp 120.96 0.12% 0.15 4503638 121.29 120.48 122.05 200 120.26 120.96 900 -0.80% 11.19%
Cisco Systems 48.37 0.56% 0.27 15641771 48.29 48.12 48.74 800 48.32 48.38 400 1.28% 11.63%
Citigroup 75.07 -0.70% -0.53 11067464 75.55 75.01 75.96 100 74.14 75.00 500 0.60% 45.22%
Coca-Cola 51.71 -0.25% -0.13 12656896 51.91 51.58 51.91 500 51.60 51.71 1000 -1.35% 9.21%
Colgate-Palmolive 66.64 0.15% 0.10 3317328 66.67 66.53 66.97 200 66.50 67.50 100 1.03% 11.96%
Comcast Corp 45.23 -0.04% -0.02 12175346 45.18 44.95 45.31 500 45.20 45.23 100 2.15% 32.83%
ConocoPhillips 58.23 -1.15% -0.68 4939922 58.98 57.94 59.45 100 57.53 58.23 400 -0.48% -6.61%
Costco Wholesale 300.50 -0.11% -0.34 1540974 300.83 298.66 302.73 400 300.00 300.45 200 0.44% 47.51%
CVS Health 72.35 0.86% 0.62 5030802 71.55 71.00 72.47 100 72.21 72.35 500 7.47% 10.42%
Danaher 135.54 0.76% 1.02 1530844 134.67 134.53 136.29 100 122.90 138.50 200 1.55% 31.44%
DOW INC. DL-,01 55.16 -1.16% -0.65 2742739 56.00 54.53 56.11 100 53.85 55.16 500 1.77% 0.00%
Duke Energy 87.59 -0.01% -0.01 3843004 87.80 87.23 88.11 100 87.08 87.90 100 -6.45% 1.51%
DuPont de Nemours 72.60 0.58% 0.42 5965702 72.23 72.01 73.45 100 65.00 72.60 500 0.30% -2.91%
Eli Lilly & Co 113.17 0.33% 0.37 2273221 112.77 112.45 114.04 100 110.00 114.50 1000 1.73% -2.20%
Emerson Electric 74.07 0.35% 0.26 2310124 74.26 73.89 74.70 100 59.81 76.10 100 0.38% 23.97%
Exelon Co. 44.32 0.68% 0.30 4475892 44.02 43.96 44.53 100 44.00 44.38 200 -1.03% -1.73%
Exxon Mobil 69.37 -1.38% -0.97 13918873 70.27 68.98 70.41 300 69.01 69.35 800 -5.09% 1.73%
Facebook 194.47 2.56% 4.86 17615454 190.00 189.74 195.06 100 194.05 194.20 200 0.08% 48.35%
Fedex Corp 161.22 -0.59% -0.96 1280065 162.35 160.76 163.84 100 157.31 161.22 500 -1.61% 0.53%
Ford Motor 9.04 -0.44% -0.04 28710942 9.06 9.04 9.13 500 9.01 9.04 1500 0.22% 18.17%
General Dynamics 185.28 0.50% 0.93 852719 184.05 183.53 185.65 100 174.00 185.28 400 3.53% 17.26%
General Electric 11.42 0.62% 0.07 48942941 11.32 11.29 11.58 2000 11.40 11.43 1000 4.10% 50.86%
General Motors 38.59 -0.34% -0.13 12687640 38.74 38.36 38.95 300 38.30 38.79 300 0.94% 15.37%
Gilead Sciences 64.32 -0.49% -0.32 4243339 64.56 64.15 64.86 500 64.01 64.85 900 -1.64% 2.83%
Goldman Sachs Group 220.41 0.63% 1.38 1891598 218.56 217.93 221.11 400 220.00 220.37 500 0.81% 31.94%
Home Depot 233.12 0.57% 1.32 2991171 232.15 232.00 234.63 200 232.65 233.10 500 0.40% 35.68%
Honeywell Internatio 182.01 0.65% 1.18 1816952 181.17 181.10 183.12 100 180.00 182.01 500 0.74% 37.76%
Intel Corp 58.20 -0.26% -0.15 11954038 58.40 58.03 58.80 100 58.08 58.18 1000 1.13% 24.01%
IBM 135.59 0.09% 0.12 3046536 135.87 135.02 136.66 100 135.00 135.58 1000 -1.67% 19.28%
Johnson & Johnson 131.35 -0.48% -0.63 5229157 132.00 131.02 132.09 500 131.03 131.35 500 1.34% 2.27%
JPMorgan Chase 129.16 -0.58% -0.76 9101912 129.63 129.01 139.30 500 128.76 129.15 1400 0.85% 33.09%
Kinder Morgan 20.07 0.65% 0.13 11715640 19.98 19.91 20.18 1000 20.00 20.33 500 -2.19% 30.49%
Kraft Heinz 32.98 0.67% 0.22 5993295 32.71 32.58 33.22 100 32.81 32.98 1000 0.21% -23.37%
Lockheed Martin 386.30 1.29% 4.92 910737 381.56 381.56 387.50 100 382.27 386.30 400 3.39% 47.53%
Lowes Companies 114.32 -0.11% -0.13 4174632 114.38 114.19 115.54 300 113.90 114.31 500 1.62% 23.92%
MasterCard 277.14 0.05% 0.14 2217315 277.60 275.77 279.50 400 276.31 276.90 100 0.24% 46.83%
McDonald's 193.28 0.33% 0.64 2933091 193.00 192.77 193.86 300 192.55 193.28 500 0.57% 8.85%
Medtronic 108.63 0.62% 0.67 2413464 108.52 108.13 108.99 100 105.50 109.00 100 2.94% 19.43%
Merck & Co 84.12 1.01% 0.84 8222086 83.58 83.58 84.82 100 82.20 84.70 100 -0.74% 8.99%
MetLife 49.58 0.73% 0.36 4672456 49.31 49.18 49.87 100 42.91 50.00 500 2.48% 20.75%
Microsoft 147.07 0.66% 0.96 18648712 146.28 146.06 147.57 100 146.65 146.80 3800 1.81% 44.80%
Mondelez Internation 52.07 0.52% 0.27 3543996 52.05 51.84 52.16 100 51.53 52.50 100 0.72% 30.08%
Morgan Stanley 49.01 -0.16% -0.08 6400983 49.07 48.77 49.21 400 48.75 48.96 200 0.53% 23.61%
Netflix 292.01 -0.74% -2.17 5774833 295.32 288.70 295.35 100 291.05 291.50 100 1.38% 9.10%
Nextera Energy 223.22 0.45% 1.00 1449603 222.19 222.09 224.00 100 220.10 234.71 100 -1.71% 28.42%
NIKE 'B' 89.50 -0.61% -0.55 3982543 90.31 89.49 92.03 400 89.09 90.78 100 -0.42% 20.72%
Nvidia Corporation 209.61 0.69% 1.43 7095971 209.72 208.31 211.86 500 209.02 209.49 400 0.00% 57.01%
Occidental Petroleum 38.44 -1.13% -0.44 12823655 38.90 38.06 39.25 500 38.21 38.50 200 -12.10% -36.66%
Oracle 56.59 0.28% 0.16 6184949 56.53 56.41 56.84 400 55.80 57.00 400 1.65% 25.34%
PayPal Holdings 102.03 -0.62% -0.64 6715166 102.97 100.92 103.09 200 101.63 101.83 100 -0.14% 22.10%
PepsiCo 131.98 -0.31% -0.41 3246698 132.68 131.59 132.68 100 131.52 131.98 500 -1.51% 19.46%
Pfizer Inc 36.97 0.11% 0.04 12655832 36.83 36.70 37.09 100 36.90 37.00 200 -1.36% -15.30%
Philip Morris 84.46 0.86% 0.72 3671164 83.72 83.48 84.50 100 76.18 84.46 200 0.36% 25.43%
Procter & Gamble 119.27 -0.05% -0.06 4759870 119.49 118.55 119.60 800 119.07 119.27 800 0.31% 29.75%
QUALCOMM 90.97 -0.95% -0.87 9335820 92.18 90.17 92.25 500 90.31 90.90 400 6.45% 59.85%
Raytheon 216.88 0.41% 0.88 875577 215.70 214.23 217.32 400 214.00 219.00 300 1.78% 41.43%
Schlumberger 36.21 -0.55% -0.20 11652425 36.50 36.03 37.20 1000 36.02 36.34 500 0.47% 0.91%
Simon Property Group 153.60 -1.17% -1.82 1514329 155.27 153.37 156.93 100 150.00 170.42 100 -1.80% -8.57%
Southern 60.69 0.36% 0.22 3340778 60.61 60.48 60.91 300 60.50 62.31 100 -2.06% 37.68%
Starbucks 83.32 1.58% 1.30 8552693 82.69 82.61 83.98 100 83.12 83.30 900 1.75% 29.38%
TARGET CORP 108.35 -1.90% -2.10 5430655 110.22 107.91 110.28 100 107.70 108.35 500 1.54% 67.12%
Texas Instruments 119.02 0.80% 0.94 4761093 118.18 118.18 119.91 100 118.16 118.88 500 -0.70% 25.95%
U.S. Bancorp 58.48 -0.27% -0.16 3256107 58.60 58.38 58.85 100 53.00 58.80 400 0.86% 28.32%
Union Pacific 175.47 -0.75% -1.33 1775461 176.39 174.91 176.83 100 157.40 180.00 100 0.10% 27.90%
United Parcel Servic 123.01 -0.11% -0.13 1555803 123.00 122.62 123.67 100 122.25 123.01 100 1.33% 26.13%
United Technologies 148.39 0.11% 0.17 1612552 148.40 148.00 149.04 100 143.03 148.39 500 0.48% 39.20%
UnitedHealth Group 255.25 0.46% 1.16 1892495 253.59 253.41 255.76 100 250.60 255.25 400 1.13% 2.00%
Verizon Communicatio 59.32 -0.49% -0.29 7712812 59.91 59.14 59.94 100 59.00 59.31 1000 -0.43% 6.03%
Visa 179.74 0.11% 0.20 6119315 179.94 178.88 181.06 100 178.76 179.65 100 1.91% 36.23%
Wal-Mart Stores 119.12 0.07% 0.08 5068798 119.60 118.81 120.00 100 119.06 119.26 300 1.25% 27.79%
Walgreens Boots Alli 62.72 0.76% 0.47 6903446 62.30 61.51 62.85 900 62.65 62.88 300 2.47% -8.21%
Walt Disney Company 138.58 1.35% 1.84 17283987 138.03 136.74 139.34 400 138.00 138.74 300 2.87% 24.71%
Wells Fargo 54.22 0.31% 0.17 15187629 53.75 53.62 54.24 100 53.35 54.21 2000 2.52% 17.30%