02.08.2021 10:31:47
S+P 100
2011.75
USD
-16.2000
-0.80%
30.07.2021 23:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 29.07.2021 2027.95 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 30.07.2021 / 23:06
Währung USD Aktualisierungsstand 02.08.2021 / 10:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.93% 2038.8 1677.3
1 Woche -0.99% 2038.8 2009.1
1 Monat 2.39% 2038.8 1950.4
3 Monate 5.84% 2038.8 1838.2
6 Monate 17.66% 2038.8 1693.8
1 Jahr 35.21% 2038.8 1480.7
3 Jahre 62.55% 2038.8 1015.6
31.12
26.51
18.78
1.13
16.93
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.12,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"293654"},"2020":{"performance":18.78,"chartHeight":23.804233998615,"year":2020,"ID_NOTATION":"293654"},"2021":{"performance":16.93,"chartHeight":23.260751064942,"year":2021,"ID_NOTATION":"293654"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.08.2021 10:31:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 197.94 -0.12% -0.23 1910332 198.00 197.20 199.24 100 194.20 200.00 100 -1.27% 13.24%
Abbott Laboratories 120.98 -0.09% -0.11 4688845 121.00 120.40 121.42 100 119.60 121.50 200 0.15% 10.49%
AbbVie 116.30 -2.16% -2.57 9017218 119.00 116.12 119.15 100 116.00 118.27 100 -1.60% 8.54%
Accenture 317.68 -0.21% -0.67 2305415 317.71 316.90 319.18 100 310.45 327.35 100 -0.30% 21.62%
Adobe Systems 621.63 -0.01% -0.07 1403651 619.03 617.29 622.80 100 616.16 627.35 100 -0.68% 24.30%
Alphabet 2704.42 -0.97% -26.39 1197725 2710.22 2696.28 2715.43 100 2710.74 2731.00 100 -1.88% 54.37%
Altria Group 48.04 -1.15% -0.56 7104809 48.49 47.67 48.67 100 48.18 49.00 200 1.16% 17.17%
Amazon Com 3327.59 -7.56% -272.33 9965593 3347.95 3306.98 3368.14 100 3346.20 3360.00 100 -9.00% 2.17%
American Express 170.53 -0.83% -1.42 3442209 172.32 169.81 173.24 200 170.50 174.34 200 -1.53% 41.04%
American Internation 47.35 -1.09% -0.52 4695580 47.50 47.14 48.28 100 46.90 48.44 800 0.08% 25.07%
American Tower 282.80 -0.07% -0.20 1762184 284.69 282.73 286.63 100 276.62 291.00 100 -0.86% 25.99%
Amgen 241.54 -0.38% -0.92 2284415 242.62 240.63 243.09 100 236.95 246.20 100 -2.49% 5.05%
Apple 145.86 0.15% 0.22 70440626 144.38 144.11 146.33 1700 146.70 146.79 300 -1.82% 9.93%
AT&T Inc. 28.05 -0.85% -0.24 37502241 28.37 28.01 28.40 200 28.10 28.18 200 -0.36% -2.47%
Bank of America 38.36 -0.83% -0.32 46210135 38.51 38.05 38.83 3000 38.55 38.75 100 1.75% 26.56%
Bank of New York Mel 51.33 0.06% 0.03 4527724 51.05 50.96 51.68 100 50.36 52.21 200 2.72% 20.95%
Berkshire Hathaway ' 278.29 -0.53% -1.47 3608251 280.01 277.60 281.08 100 279.00 281.00 100 -0.07% 20.02%
Biogen Idec 326.73 -0.74% -2.44 942841 326.37 325.40 331.45 100 318.08 333.10 200 0.41% 33.44%
Blackrock 867.17 -0.26% -2.22 503855 868.25 863.99 875.21 100 844.75 885.94 100 -0.20% 20.18%
Boeing 226.48 -2.22% -5.15 9940082 229.39 225.40 231.18 200 227.80 228.88 500 2.24% 5.80%
Booking Holdings 2178.26 -1.63% -36.08 276660 2198.60 2170.03 2205.19 100 2106.00 2250.00 100 -1.10% -2.20%
Bristol-Myers Squibb 67.87 -0.41% -0.28 10007965 68.15 67.49 68.52 100 67.88 68.11 500 -0.69% 9.41%
Broadcom Inc. 485.40 0.27% 1.29 1154827 481.96 479.57 486.34 100 472.27 500.00 200 0.47% 10.86%
Capital One 161.70 -1.35% -2.21 2661439 163.16 160.63 165.09 100 160.60 165.00 100 1.01% 63.58%
Caterpillar 206.75 -2.73% -5.81 5834914 207.90 203.15 208.67 100 207.64 210.33 100 -1.33% 13.59%
Charter Communicatio 744.05 4.24% 30.25 1374750 715.09 714.67 747.87 100 723.30 766.98 100 2.37% 12.47%
Chevron Corp 101.81 -0.74% -0.76 12295292 103.06 100.77 104.05 100 101.00 103.00 200 2.98% 20.56%
Cisco Systems 55.37 0.54% 0.30 13438791 55.08 55.01 55.49 700 55.10 55.90 100 0.25% 23.73%
Citigroup 67.62 -1.73% -1.19 18078220 67.92 67.24 68.52 1400 68.05 68.28 6000 1.36% 9.67%
Coca-Cola 57.03 -0.04% -0.02 11727287 57.15 56.90 57.25 100 57.00 57.48 100 0.04% 3.99%
Colgate-Palmolive 79.50 -4.81% -4.02 9513669 80.52 79.22 81.06 200 79.00 80.20 200 -4.54% -7.03%
Comcast Corp 58.83 1.24% 0.72 22478502 58.07 57.91 59.23 100 58.50 59.56 100 0.81% 12.27%
ConocoPhillips 56.06 -1.79% -1.02 8660052 56.76 55.72 56.90 100 55.50 57.12 100 1.30% 40.19%
Costco Wholesale 429.72 1.04% 4.44 2284040 425.98 425.94 431.50 100 421.13 442.92 100 1.49% 14.05%
CVS Health 82.36 -0.84% -0.70 5996393 82.96 82.13 83.47 500 82.00 83.20 700 -1.09% 20.59%
Danaher 297.49 -0.05% -0.14 2229985 297.16 296.04 299.73 100 295.35 303.66 100 2.14% 33.92%
DOW INC. DL-,01 62.16 -0.70% -0.44 4646993 62.49 61.66 63.23 100 62.30 63.52 100 3.41% 12.00%
Duke Energy 105.11 -0.54% -0.57 2567756 105.68 104.88 106.71 100 104.20 107.20 100 0.61% 14.80%
DuPont de Nemours 75.05 -0.05% -0.04 2355999 74.59 74.31 75.59 100 73.07 75.99 100 1.12% 5.54%
Eli Lilly & Co 243.50 -0.75% -1.83 1905119 244.90 242.63 245.95 100 240.10 251.24 100 -0.27% 44.22%
Emerson Electric 100.89 0.89% 0.89 2807154 99.77 99.47 101.03 100 98.71 104.57 100 2.45% 25.53%
Exelon Co. 46.80 -1.10% -0.52 3644493 47.24 46.72 47.62 100 46.50 47.90 100 0.60% 10.85%
Exxon Mobil 57.57 -2.31% -1.36 28652808 58.88 57.32 58.88 100 57.80 57.93 100 0.93% 39.67%
Facebook 356.30 -0.56% -2.02 15976179 354.00 352.94 360.73 100 358.00 358.95 400 -3.65% 30.44%
Fedex Corp 279.95 -0.70% -1.97 2337190 280.00 277.79 282.00 100 276.00 286.00 100 -5.76% 7.83%
Ford Motor 13.95 -3.06% -0.44 74955713 14.23 13.87 14.30 600 14.06 14.13 200 0.94% 58.70%
General Dynamics 196.03 -1.06% -2.11 907547 197.80 194.94 197.82 100 191.19 201.79 100 2.17% 31.72%
General Electric 103.60 -2.56% -2.72 7507843 105.28 103.36 105.76 3200 100.36 106.00 200 1.89% 19.91%
General Motors 56.84 -0.77% -0.44 13185464 56.72 56.62 57.80 100 57.15 57.50 500 3.46% 36.50%
Gilead Sciences 68.29 -2.21% -1.54 9619856 68.70 68.00 69.00 200 67.80 68.89 200 -1.06% 17.22%
Goldman Sachs Group 374.88 -0.71% -2.67 1474985 376.57 373.06 379.95 400 376.10 383.00 100 0.22% 42.16%
Home Depot 328.19 0.23% 0.76 2381388 326.85 326.34 330.11 100 328.01 332.77 100 -1.40% 23.56%
Honeywell Internatio 233.79 0.39% 0.91 2237334 232.79 232.08 233.94 500 232.55 253.03 100 1.95% 9.92%
Intel Corp 53.72 0.04% 0.02 16465689 53.65 53.25 53.90 100 54.04 54.23 100 1.36% 7.83%
IBM 140.96 -0.68% -0.97 3535555 141.52 140.79 141.85 100 141.42 142.34 100 -0.27% 11.98%
Johnson & Johnson 172.20 0.01% 0.02 5346742 172.54 171.84 172.98 200 172.00 173.60 200 0.24% 9.42%
JPMorgan Chase 151.78 -0.80% -1.22 9805241 152.58 151.20 153.67 1000 152.51 153.25 100 0.76% 19.45%
Kraft Heinz 38.47 -1.31% -0.51 4858923 39.03 38.38 39.23 300 38.39 38.95 500 -1.91% 10.99%
LINDE PLC EO 0,001 307.39 2.65% 7.94 2516649 302.40 302.00 308.80 200 309.59 309.80 100 2.87% 16.65%
Lockheed Martin 371.67 -0.25% -0.93 798759 372.07 370.11 373.64 100 369.93 377.00 100 -2.39% 4.70%
Lowes Companies 192.69 -0.48% -0.93 2841591 192.60 192.42 195.30 100 191.00 195.30 100 -4.06% 20.05%
MasterCard 385.94 -0.74% -2.87 2533294 389.00 383.08 389.00 100 382.00 393.34 100 -1.86% 8.12%
McDonald's 242.71 -0.54% -1.31 2336831 243.85 242.21 245.41 100 243.60 244.18 100 -0.10% 13.11%
Medtronic 131.31 0.48% 0.63 2740182 130.54 130.35 131.71 300 130.12 132.59 100 2.15% 12.10%
Merck & Co. 76.87 -0.08% -0.06 13004468 77.12 76.77 77.76 200 77.00 77.50 100 -0.86% -6.03%
MetLife 57.70 -0.91% -0.53 4045282 57.89 57.44 58.68 100 57.00 58.40 100 0.12% 22.90%
Microsoft 284.91 -0.55% -1.59 20944846 285.17 283.91 286.66 200 286.52 286.99 300 -1.64% 28.10%
Mondelez Internation 63.26 -0.11% -0.07 6402726 63.35 63.13 63.66 200 62.00 63.47 200 -2.51% 8.19%
Morgan Stanley 95.98 -0.31% -0.30 8320840 95.94 95.53 97.20 300 96.70 98.85 100 1.51% 40.06%
Netflix 517.57 0.65% 3.32 2537107 512.69 510.96 519.79 100 518.23 522.50 100 0.42% -4.28%
Nextera Energy 77.90 -0.33% -0.26 5489214 77.98 77.74 78.85 100 78.10 79.00 200 0.91% 0.97%
NIKE 'B' 167.51 0.31% 0.52 5364522 166.59 166.35 167.87 100 164.15 169.00 100 0.69% 18.41%
Nvidia Corporation 194.99 -0.83% -1.63 18349746 194.18 192.63 196.30 100 195.56 195.80 200 -0.30% 49.36%
Oracle 87.14 -0.56% -0.49 7962771 87.41 86.87 88.15 300 87.19 90.11 100 -0.63% 34.70%
PayPal Holdings 275.53 -2.70% -7.64 11693277 280.25 274.21 280.50 100 276.40 277.55 100 -10.70% 17.65%
PepsiCo 156.95 0.09% 0.14 3757332 157.37 156.62 157.60 100 154.22 162.00 100 -0.15% 5.83%
Pfizer Inc 42.81 0.05% 0.02 24763344 42.88 42.69 43.19 100 43.18 43.27 100 2.71% 16.30%
Philip Morris 100.09 -0.20% -0.20 3523142 100.09 99.52 100.45 100 97.60 101.30 100 1.72% 20.90%
Procter & Gamble 142.23 1.97% 2.75 14394251 142.00 141.55 144.54 100 141.10 143.40 200 1.75% 2.22%
QUALCOMM 149.80 -0.79% -1.19 8404794 149.20 148.36 150.41 1300 150.55 151.50 100 3.40% -1.67%
Raytheon Technologie 86.95 -0.80% -0.70 4443874 87.37 86.66 87.76 200 85.00 88.80 400 1.33% 21.59%
Salesforce.com 241.93 -0.86% -2.11 3748445 243.00 241.63 244.24 100 240.00 244.90 100 -2.55% 8.72%
Simon Property Group 126.52 0.48% 0.60 2194676 126.08 125.50 128.12 100 127.24 128.10 100 1.91% 48.36%
Southern 63.87 -0.92% -0.59 5192063 64.19 63.71 64.87 100 62.90 64.55 200 0.02% 3.97%
Starbucks 121.43 -0.78% -0.95 5712315 122.19 121.10 122.98 100 121.00 122.30 100 -3.60% 13.51%
T-Mobile US 144.02 -0.42% -0.61 6600310 143.00 141.20 145.18 300 143.19 146.45 100 0.01% 6.80%
TARGET CORP 261.05 -0.23% -0.61 2806602 260.74 258.73 263.46 100 263.32 267.00 100 0.01% 47.88%
Tesla 687.20 1.45% 9.85 29656411 671.76 669.00 697.53 100 691.89 693.00 200 6.81% -2.62%
Texas Instruments 190.62 0.42% 0.79 2521715 188.50 188.37 190.95 200 189.16 193.00 100 2.02% 16.14%
Thermo Fisher Scient 540.01 1.17% 6.24 1412823 534.89 531.38 543.30 100 527.99 558.73 100 1.46% 15.94%
U.S. Bancorp 55.54 -1.59% -0.90 6478369 56.09 55.12 56.56 100 55.00 56.20 100 -0.32% 19.21%
Union Pacific 218.76 0.66% 1.44 2324105 216.73 216.73 219.60 100 216.83 225.72 100 -0.63% 5.06%
United Parcel Servic 191.36 -0.23% -0.45 3741603 190.00 188.32 192.64 100 190.00 193.40 1000 -9.58% 13.63%
UnitedHealth Group 412.22 0.03% 0.14 1864207 410.76 410.25 413.77 100 406.19 419.89 100 -1.31% 17.55%
Verizon Communicatio 55.78 -0.36% -0.20 13856886 56.03 55.76 56.18 200 55.80 56.18 100 -0.18% -5.06%
Visa 246.39 -0.62% -1.53 5804738 247.21 246.00 248.46 100 243.00 248.11 100 -1.06% 12.65%
Wal-Mart Stores 142.55 0.22% 0.31 5444061 141.20 141.20 142.96 100 140.10 143.00 100 0.08% -1.11%
Walgreens Boots Alli 47.15 0.23% 0.11 9694991 46.95 46.90 47.50 200 46.89 47.61 100 1.33% 18.23%
Walt Disney Company 176.02 -1.31% -2.33 6813443 177.53 175.14 179.20 200 176.05 177.65 200 -0.07% -2.85%
Wells Fargo 45.94 -1.20% -0.56 25794022 46.26 45.73 46.85 2900 46.25 46.50 100 3.03% 52.22%