09.04.2020 05:40:34
S+P 100
1258.45
USD
35.7000
2.92%
08.04.2020 23:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 07.04.2020 1222.75 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 08.04.2020 / 23:06
Währung USD Aktualisierungsstand 09.04.2020 / 05:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -12.74% 1522.3 1015.6
1 Woche 10.46% 1267.1 1131.7
1 Monat -5.77% 1300.7 1015.6
3 Monate -13.54% 1522.3 1015.6
6 Monate -1.90% 1522.3 1015.6
1 Jahr -1.50% 1522.3 1015.6
3 Jahre 20.69% 1522.3 1015.6
SMI
31.12
26.51
SMI
-6.19
-10.68
SMI
-12.74
-11.16
2018
2019
2020
{"2018":{"performance":-6.19,"chartHeight":15.639457187193,"year":2018,"ID_NOTATION":"293654"},"2019":{"performance":31.12,"chartHeight":22,"year":2019,"ID_NOTATION":"293654"},"2020":{"performance":-12.74,"chartHeight":18.928359951146,"year":2020,"ID_NOTATION":"293654"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-11.16,"chartHeight":18.325036428961,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-23.87,"chartHeight":21.789248479956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-17.89,"chartHeight":20.475255171434,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-18.19,"chartHeight":20.551029470726,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-22.01,"chartHeight":21.419603489391,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 09.04.2020 05:40:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 148.99 3.04% 4.39 3071063 145.73 143.91 149.72 100 149.01 150.00 600 11.90% -15.55%
Abbott Laboratories 84.95 3.69% 3.02 9266449 82.50 81.05 85.39 200 84.60 85.18 200 10.94% -2.20%
AbbVie 78.56 4.20% 3.17 12218492 76.44 74.78 78.98 100 78.25 79.00 2400 7.00% -11.27%
Accenture 171.73 4.64% 7.61 2466264 166.58 165.07 172.69 500 169.00 175.00 200 11.02% -18.45%
Adobe Systems 317.18 2.67% 8.25 4002545 313.88 308.20 317.72 300 317.18 318.68 200 5.30% -3.83%
Allergan PLC 181.08 1.58% 2.82 3601013 178.88 177.79 181.87 100 157.51 191.00 100 3.53% -5.28%
Allstate Corp 97.25 5.10% 4.72 1951966 94.04 91.50 98.37 1000 94.50 115.25 1500 12.56% -13.52%
Alphabet 1210.28 2.00% 23.77 1975135 1206.50 1188.16 1219.07 400 1210.28 1220.00 100 9.47% -9.48%
Altria Group 40.13 4.29% 1.65 11727649 38.89 38.62 40.75 200 39.92 40.33 1400 6.70% -19.60%
Amazon Com 2043.00 1.56% 31.40 3977313 2021.00 2011.15 2044.00 100 2048.15 2050.00 300 7.09% 10.56%
American Express 92.08 5.14% 4.50 6122757 89.21 88.12 93.00 300 91.00 92.70 300 18.29% -26.03%
AIG 24.13 3.74% 0.87 8539518 23.76 23.25 24.58 100 24.00 24.39 200 11.66% -52.99%
American Tower 249.25 9.43% 21.48 3329399 229.64 228.00 249.65 100 249.00 249.25 1400 20.43% 8.45%
Amgen 219.19 4.99% 10.41 2861876 208.90 207.34 219.82 200 218.00 220.00 200 10.81% -9.08%
Apple 266.07 2.56% 6.64 42223821 262.74 261.23 267.37 100 267.35 267.36 300 10.44% -9.39%
AT&T Inc 29.89 1.12% 0.33 40793294 29.95 29.10 30.00 300 29.87 29.93 1100 6.56% -23.52%
Bank of America 23.45 5.92% 1.31 81212298 22.41 22.41 23.60 1000 23.64 23.65 200 18.61% -33.42%
Bank of New York Mel 35.65 2.44% 0.85 5860639 35.09 34.71 35.90 200 35.00 35.89 100 9.02% -29.17%
Berkshire Hathaway ' 191.01 3.11% 5.76 6112986 187.55 185.14 191.42 100 191.11 192.00 600 8.56% -15.67%
Biogen Idec 316.95 5.23% 15.74 1932343 305.25 301.01 319.39 100 310.00 325.00 200 8.07% 6.81%
Blackrock 450.97 1.77% 7.85 772259 445.81 441.63 455.64 100 429.00 495.00 100 10.12% -10.29%
Boeing 146.87 3.74% 5.29 41350990 147.51 144.55 154.00 100 148.80 149.30 100 12.37% -54.91%
Booking Holdings 1372.06 -0.31% -4.31 781037 1382.65 1360.01 1428.72 100 1361.51 1388.00 100 7.90% -33.19%
Bristol-Myers Squibb 58.25 2.37% 1.35 15268733 57.05 56.36 59.13 200 58.79 59.00 400 6.26% -9.25%
Capital One 56.72 7.20% 3.81 5221213 54.41 53.63 57.08 100 57.25 58.85 100 26.95% -44.88%
Caterpillar 127.40 4.49% 5.48 4686055 122.99 121.04 128.18 400 127.40 127.78 800 14.41% -13.73%
Charter Communicatio 463.93 2.70% 12.18 1070823 461.62 450.97 466.14 100 395.25 463.40 1700 9.41% -4.36%
Chevron Corp 85.98 6.25% 5.06 12284845 82.29 81.52 86.30 500 86.91 87.00 6800 25.41% -28.65%
Cisco Systems 41.74 2.71% 1.10 22683517 41.17 40.87 42.20 1000 41.76 42.05 1900 8.90% -12.97%
Citigroup 44.26 7.30% 3.01 32944829 42.85 41.97 44.45 100 44.50 45.00 600 14.93% -44.60%
Coca-Cola 47.82 2.82% 1.31 18937133 46.64 46.33 48.09 500 47.81 48.07 200 13.53% -13.60%
Colgate-Palmolive 70.22 1.71% 1.18 4265709 69.64 68.85 70.75 100 67.70 71.00 200 7.12% 2.00%
Comcast Corp 37.68 2.00% 0.74 26522495 37.23 36.76 37.91 1000 37.68 37.80 14900 16.22% -16.21%
ConocoPhillips 35.68 7.24% 2.41 8171141 34.05 33.87 35.89 400 35.65 37.00 200 20.46% -45.13%
Costco Wholesale 305.97 0.77% 2.34 3964434 305.11 302.28 307.42 400 299.40 299.66 300 6.69% 4.10%
CVS Health 59.41 4.47% 2.54 8559753 57.33 56.85 59.82 1000 59.37 59.75 400 1.83% -20.03%
Danaher 145.13 4.94% 6.83 3281216 141.83 138.07 145.87 100 136.01 146.00 100 12.77% -5.44%
DOW INC. DL-,01 34.79 7.61% 2.46 7220706 32.97 32.36 34.94 2900 34.90 34.96 100 28.66% -36.43%
Duke Energy 85.50 6.73% 5.39 6729729 80.50 80.03 86.58 100 82.70 87.90 100 10.22% -6.26%
DuPont de Nemours 38.86 4.29% 1.60 6819668 37.75 37.17 39.18 1000 37.63 40.21 800 19.50% -39.47%
Eli Lilly & Co 146.22 3.06% 4.34 4006811 142.05 140.50 147.25 100 144.90 150.00 1200 7.18% 11.25%
Emerson Electric 52.10 3.60% 1.81 3722622 50.64 50.64 52.89 300 47.70 62.00 200 14.00% -31.68%
Exelon Co. 37.59 5.03% 1.80 6604571 35.80 35.58 37.93 100 36.20 38.10 400 12.28% -17.55%
Exxon Mobil 43.85 6.33% 2.61 33355550 41.95 41.47 44.04 1700 44.50 44.75 1000 16.84% -37.16%
Facebook 174.28 3.23% 5.45 21664198 171.25 167.74 175.00 100 174.45 174.88 100 9.20% -15.09%
Fedex Corp 125.54 8.27% 9.59 5576525 123.00 119.92 127.23 1000 125.50 126.50 100 10.63% -16.98%
Ford Motor 5.03 6.79% 0.32 117022189 4.86 4.80 5.09 100 5.07 5.10 8400 14.32% -45.91%
General Dynamics 137.39 3.07% 4.09 1700987 135.42 134.04 138.38 100 137.20 139.74 100 7.84% -22.09%
General Electric 7.30 3.84% 0.27 92650709 7.18 7.06 7.38 1300 7.35 7.38 2000 3.69% -34.59%
General Motors 23.13 8.59% 1.83 23774358 21.74 21.47 23.60 500 23.23 23.37 700 20.09% -36.80%
Gilead Sciences 74.99 0.43% 0.32 12215371 74.73 73.57 75.13 1000 74.60 74.78 100 3.42% 15.40%
Goldman Sachs Group 176.96 6.59% 10.94 5194782 168.55 168.55 178.10 200 177.00 178.60 200 21.80% -23.04%
Home Depot 194.82 1.32% 2.53 6094736 194.21 191.54 196.77 100 193.25 198.00 300 9.06% -10.79%
Honeywell Internatio 139.25 2.97% 4.01 3890679 136.67 135.21 140.38 100 138.01 140.00 100 7.35% -21.33%
Intel Corp 58.98 0.99% 0.58 26719500 58.99 57.91 59.51 100 59.20 59.36 200 13.69% -1.45%
IBM 119.29 3.78% 4.35 5158641 116.31 115.07 119.96 500 119.01 119.60 100 13.46% -11.00%
Johnson & Johnson 143.26 4.20% 5.78 10758179 137.75 137.30 144.13 100 143.26 144.50 100 11.22% -1.79%
JPMorgan Chase 94.30 4.04% 3.66 22903255 92.10 90.55 94.86 900 94.65 94.84 200 11.78% -32.35%
Kinder Morgan 14.83 4.44% 0.63 13820120 14.38 14.18 14.89 1500 14.85 15.49 100 16.50% -29.95%
Kraft Heinz 27.32 2.67% 0.71 7458640 26.75 26.61 27.50 200 27.11 27.29 5300 15.37% -14.97%
Lockheed Martin 361.41 1.73% 6.13 1447756 361.37 358.59 372.65 100 360.00 367.61 100 6.76% -7.18%
Lowes Companies 94.35 3.73% 3.39 4715922 91.45 90.59 94.77 500 94.35 95.00 200 17.32% -21.22%
MasterCard 270.95 4.74% 12.27 5690080 262.51 258.91 271.88 400 271.00 274.00 100 18.52% -9.26%
McDonald's 177.49 1.08% 1.90 5665728 175.01 174.10 179.42 400 177.50 179.10 300 12.21% -10.18%
Medtronic 99.28 5.10% 4.82 7655375 95.17 94.64 99.83 300 99.20 99.80 100 18.04% -12.49%
Merck & Co 81.62 3.90% 3.06 10955974 79.18 78.34 83.00 100 81.00 83.00 600 10.60% -10.26%
MetLife 33.47 5.98% 1.89 6563551 31.97 31.55 33.72 100 33.36 34.30 100 19.96% -34.33%
Microsoft 165.13 1.00% 1.64 48318234 165.67 163.50 166.67 2200 165.70 165.99 200 8.56% 4.71%
Mondelez Internation 51.79 -0.02% -0.01 5820856 52.02 51.16 52.23 800 51.64 52.74 100 6.39% -5.97%
Morgan Stanley 39.37 6.58% 2.43 15376701 37.71 37.45 39.78 100 39.56 39.64 100 24.51% -22.99%
Netflix 371.12 -0.31% -1.16 6908879 374.01 368.31 378.39 1900 371.25 372.50 500 1.93% 14.70%
Nextera Energy 233.50 2.19% 5.01 4572679 229.63 224.04 236.19 200 230.72 240.00 100 7.00% -3.58%
NIKE 'B' 85.30 1.35% 1.14 6642735 84.70 83.61 85.77 100 85.30 86.00 100 7.66% -15.80%
Nvidia Corporation 266.95 3.06% 7.92 13561113 263.41 260.60 267.95 200 267.81 267.90 100 9.82% 13.45%
Occidental Petroleum 15.56 12.43% 1.72 48988571 14.20 14.05 15.68 2000 16.55 16.62 1400 44.88% -62.24%
Oracle 52.13 3.19% 1.61 15710702 50.98 50.88 52.68 100 52.10 52.56 300 7.02% -1.60%
PayPal Holdings 105.06 4.77% 4.78 9385890 101.61 100.75 105.50 100 105.00 105.95 100 14.97% -2.88%
PepsiCo 132.61 1.63% 2.13 5241109 129.64 129.13 133.29 100 132.50 133.86 100 12.27% -2.97%
Pfizer Inc 34.60 2.95% 0.99 24216276 33.99 33.44 34.80 500 34.36 34.88 300 8.98% -11.69%
Philip Morris 74.66 0.20% 0.15 6566022 75.17 74.36 75.91 200 74.23 76.00 100 4.98% -12.26%
Procter & Gamble 115.10 2.07% 2.33 12564949 114.39 111.86 117.30 1500 113.31 115.50 200 5.28% -7.85%
QUALCOMM 73.33 0.82% 0.60 10695607 73.70 72.42 74.38 1200 73.33 73.63 1400 11.27% -16.89%
Raytheon Technologie 62.62 8.41% 4.86 26540865 58.35 57.90 63.98 100 62.47 64.50 300 -31.47% -58.19%
Schlumberger 17.28 4.92% 0.81 16038979 16.90 16.43 17.39 100 17.62 17.79 2000 37.25% -57.01%
Simon Property Group 62.91 3.33% 2.03 6692140 62.00 60.30 65.35 500 62.50 63.44 300 33.74% -57.77%
Southern 58.18 5.55% 3.06 5636153 55.28 54.80 58.62 100 57.05 59.00 1000 16.04% -8.67%
Starbucks 71.57 4.16% 2.86 10417639 69.58 68.54 71.92 100 69.95 70.00 600 14.29% -18.60%
TARGET CORP 104.63 6.48% 6.37 7542884 100.35 100.00 105.69 500 104.51 105.20 1900 9.82% -18.39%
Texas Instruments 110.17 3.68% 3.91 5426602 108.19 106.22 110.67 500 110.06 110.96 100 13.71% -14.12%
Thermo Fisher Scient 307.15 3.56% 10.57 1997894 297.65 290.52 309.08 100 280.01 312.00 100 11.61% -5.45%
U.S. Bancorp 35.65 3.48% 1.20 7236923 34.96 34.38 35.90 1100 35.13 36.07 400 11.65% -39.87%
Union Pacific 149.62 2.65% 3.86 3625669 147.52 145.41 150.79 100 145.00 180.00 300 9.62% -17.24%
United Parcel Servic 98.79 6.33% 5.88 6628400 97.00 93.76 99.50 200 97.50 99.50 100 9.29% -15.61%
UnitedHealth Group 267.83 7.98% 19.79 6390216 247.69 246.26 269.16 100 266.25 269.45 300 12.86% -8.90%
Verizon Communicatio 57.80 1.44% 0.82 18234197 57.26 56.62 58.02 100 57.82 57.86 1400 9.22% -5.86%
Visa 174.94 3.77% 6.35 11146505 171.01 167.93 176.00 2000 175.01 176.20 100 14.26% -6.90%
Wal-Mart Stores 121.84 -0.12% -0.15 9292178 123.69 120.59 123.81 100 121.25 121.85 3900 6.75% 2.52%
Walgreens Boots Alli 43.09 0.65% 0.28 6206547 43.20 42.13 43.58 100 43.09 43.30 100 0.14% -26.92%
Walt Disney Company 101.07 -0.17% -0.17 22562536 100.53 98.65 102.35 400 108.00 108.15 500 6.48% -30.12%
Wells Fargo 30.28 5.25% 1.51 42213700 29.34 28.68 30.48 100 30.35 30.47 200 13.96% -43.72%