25.01.2020 05:29:32
S+P 100
1474.44
USD
-12.7800
-0.86%
24.01.2020 23:00
 
Chart
Kursdaten
Kurs 1474.44 Eröffnung 1491.08
Diff. absolut -12.78 Tages-Hoch 1491.63
Diff. % -0.86 % Tages-Tief 1468.64
Volumen 1010356469 Umsatz 3446131838394
Schlusskurs vom 23.01.2020 1487.22 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.01.2020 / 23:00
Währung USD Aktualisierungsstand 25.01.2020 / 05:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.24% 1493.1 1436.2
1 Woche -1.02% 1493.1 1468.6
1 Monat 2.60% 1493.1 1433.3
3 Monate 10.59% 1493.1 1328.6
6 Monate 10.49% 1493.1 1246.7
1 Jahr 26.30% 1493.1 1155.4
3 Jahre 46.71% 1493.1 1000.0
SMI
31.12
26.51
2.24
2.19
-6.19
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-6.19,"chartHeight":30.040786840395,"year":2018,"ID_NOTATION":"293654"},"2019":{"performance":31.12,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"293654"},"2020":{"performance":2.24,"chartHeight":21.144540776046,"year":2020,"ID_NOTATION":"293654"}}
{"2018":{"performance":-10.68,"chartHeight":34.814562619293,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.19,"chartHeight":20.946965979659,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.430202166677,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":0.91,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.724061129142,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.813083538523,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.58,"chartHeight":18.089579308952,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":37.070387411341,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.293299060194,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.72,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.446180436142,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.47,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.01.2020 05:29:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 178.15 0.23% 0.41 2643095 178.49 177.53 179.81 500 177.76 178.12 200 -1.76% 0.98%
Abbott Laboratories 90.40 -0.36% -0.33 4219102 90.85 90.21 91.53 100 87.73 93.00 100 1.57% 4.08%
AbbVie 83.54 -2.03% -1.73 13215418 85.43 82.76 85.48 100 83.00 84.00 100 -5.07% -5.65%
Accenture 208.57 -1.00% -2.11 2348904 211.00 208.05 211.59 100 205.55 212.90 500 -0.30% -0.95%
Adobe Systems 351.37 -0.11% -0.39 1640163 354.10 349.20 355.69 200 350.03 351.00 300 0.47% 6.54%
Allergan PLC 188.19 -1.26% -2.41 3447097 190.00 187.82 190.39 200 182.00 188.58 100 -2.33% -1.56%
Allstate Corp 118.28 0.11% 0.13 2152165 118.24 117.48 118.75 100 114.01 138.00 100 0.62% 5.18%
Alphabet 1466.71 -1.34% -19.94 1784644 1493.59 1465.25 1495.49 100 1463.00 1465.00 200 -0.92% 9.70%
Altria Group 50.25 -0.61% -0.31 10049654 50.49 50.02 50.59 400 50.01 50.40 400 -1.51% 0.68%
Amazon Com 1861.64 -1.22% -22.94 3766181 1891.37 1847.44 1894.99 100 1855.09 1857.40 100 -0.17% 0.75%
American Express 135.11 2.85% 3.74 8612529 136.36 133.85 138.13 400 134.50 134.99 1100 2.73% 8.53%
AIG 51.06 -1.07% -0.55 3227062 51.67 50.50 51.67 400 50.80 51.29 400 -3.48% -0.53%
Amgen 225.59 -4.02% -9.45 5020236 235.80 224.50 235.88 100 224.90 225.01 100 -6.58% -6.42%
Apple 318.31 -0.29% -0.92 36634380 320.25 317.52 323.33 400 317.54 317.58 300 -0.13% 8.40%
AT&T Inc 38.50 -0.34% -0.13 34465331 38.60 38.23 38.78 1000 38.42 38.50 700 0.31% -1.48%
Bank of America 33.54 -1.70% -0.58 47797206 34.12 33.27 34.14 500 33.40 33.43 2400 -3.37% -4.77%
Bank of New York Mel 45.95 -1.63% -0.76 6416428 46.66 45.54 46.70 100 45.46 46.99 100 -0.50% -8.70%
Berkshire Hathaway ' 226.86 -1.10% -2.52 4024035 229.40 226.04 229.41 100 226.54 226.80 1000 -1.45% 0.16%
Biogen Idec 278.14 -2.14% -6.07 1260633 284.21 277.32 284.99 100 277.77 282.00 500 -2.58% -6.26%
Blackrock 536.84 -0.94% -5.10 751151 544.42 532.76 547.35 100 508.02 536.84 200 0.30% 6.79%
Boeing 323.05 1.66% 5.26 17798203 322.00 312.51 326.20 300 320.00 322.82 100 -0.34% -0.83%
Booking Holdings 1962.96 -1.52% -30.24 580568 1998.00 1954.74 2000.81 100 1950.00 1962.95 200 -4.46% -4.42%
Bristol-Myers Squibb 64.16 -4.05% -2.71 22453038 66.39 63.60 66.74 200 64.10 64.29 800 -3.84% -0.05%
Capital One 104.30 -1.63% -1.73 2528082 105.38 103.39 105.96 100 103.55 107.75 100 0.16% 1.35%
Caterpillar 140.38 -1.66% -2.37 2526156 142.55 139.26 142.70 500 139.80 140.19 300 -5.01% -4.94%
Charter Communicatio 504.67 -1.65% -8.47 1182975 512.63 503.90 514.26 100 498.32 504.10 300 0.39% 4.04%
Chevron Corp 111.85 -1.11% -1.25 6920000 112.79 111.34 112.98 1000 111.60 111.84 100 -3.23% -7.19%
Cisco Systems 48.85 -0.31% -0.15 14066913 49.22 48.54 49.48 1000 48.65 48.80 100 -0.35% 1.86%
Citigroup 78.42 -1.73% -1.38 15036072 79.62 77.64 79.67 100 77.52 78.35 700 -3.33% -1.84%
Coca-Cola 57.68 -0.26% -0.15 8594325 57.85 57.46 57.87 800 57.13 57.67 1000 1.30% 4.21%
Colgate-Palmolive 70.30 -0.44% -0.31 2938348 70.83 70.08 71.08 500 69.00 70.30 500 -1.24% 2.12%
Comcast Corp 44.59 -2.32% -1.06 39229343 44.90 44.21 45.06 800 44.40 44.56 200 -6.13% -0.85%
ConocoPhillips 62.62 -0.82% -0.52 5689585 62.70 62.05 62.70 500 62.42 62.79 500 -3.77% -3.71%
Costco Wholesale 310.51 -0.76% -2.37 1986279 314.02 309.10 314.28 500 310.03 310.44 1000 1.91% 5.64%
CVS Health 71.43 -2.86% -2.10 10126004 73.64 70.17 73.65 100 71.21 71.43 800 -6.04% -3.85%
Danaher 162.25 -0.14% -0.23 1970737 163.31 161.62 163.51 200 161.40 162.38 100 -0.50% 5.71%
DOW INC. DL-,01 48.49 -3.50% -1.76 5919607 49.88 48.04 50.27 100 48.00 50.60 100 -9.09% -11.40%
Duke Energy 96.28 0.21% 0.20 2218964 95.93 95.81 96.61 100 94.50 96.76 500 2.73% 5.56%
DuPont de Nemours 59.39 -1.90% -1.15 4405344 60.54 59.28 60.59 500 59.20 59.49 100 -3.53% -7.49%
Eli Lilly & Co 139.07 -1.52% -2.14 3183268 141.85 138.70 141.99 100 125.64 148.00 100 -0.37% 5.81%
Emerson Electric 76.70 -1.15% -0.89 2037816 77.83 76.23 77.83 100 75.00 78.00 100 -1.39% 0.58%
Exelon Co. 47.73 -0.46% -0.22 4801223 47.85 47.55 48.17 700 47.73 48.75 100 0.72% 4.69%
Exxon Mobil 66.32 -0.67% -0.45 18238553 66.54 66.04 66.67 100 66.10 66.36 400 -3.27% -4.96%
Facebook 217.94 -0.83% -1.82 11905824 220.80 216.11 221.78 2000 217.50 217.62 300 -1.89% 6.19%
Fedex Corp 154.07 -0.52% -0.81 1973550 155.64 152.31 155.64 300 153.65 153.99 100 -3.69% 1.89%
Ford Motor 9.00 -1.53% -0.14 68100949 9.11 8.96 9.12 200 9.00 9.01 2300 -1.75% -3.23%
General Dynamics 185.07 0.24% 0.45 925535 185.23 184.33 185.81 300 184.60 185.07 400 1.75% 4.94%
General Electric 11.71 -0.51% -0.06 59375767 11.88 11.62 11.89 1400 11.72 11.78 500 -0.85% 4.93%
General Motors 34.31 -1.63% -0.57 9386634 34.90 34.01 34.99 400 34.00 34.31 1100 -3.62% -6.26%
Gilead Sciences 63.15 -1.24% -0.79 18685066 64.07 62.84 64.20 100 63.02 63.10 2100 0.27% -2.82%
Goldman Sachs Group 241.92 -1.49% -3.66 2877351 245.07 240.60 245.71 100 239.00 241.86 700 -3.02% 5.21%
Home Depot 232.00 -0.71% -1.65 4467501 234.46 230.56 235.43 500 231.61 231.95 1000 0.04% 6.24%
Honeywell Internatio 177.13 -1.36% -2.45 2736973 179.92 176.49 180.26 400 176.50 177.38 300 -3.33% 0.07%
Intel Corp 68.47 8.13% 5.15 84711037 66.57 66.46 69.29 5300 68.30 68.36 400 14.88% 14.40%
IBM 140.56 -1.62% -2.31 5580189 143.39 140.46 143.92 100 140.33 140.53 1000 1.63% 4.86%
Johnson & Johnson 148.32 -0.14% -0.21 9051933 148.58 147.93 148.94 500 147.70 148.32 500 -0.57% 1.68%
JPMorgan Chase 133.15 -2.48% -3.39 15166392 136.37 132.32 136.43 100 132.80 132.90 300 -3.65% -4.48%
Kinder Morgan 21.56 -0.92% -0.20 16731899 21.77 21.43 21.77 200 21.46 21.80 400 0.94% 1.84%
Kraft Heinz 30.41 -0.88% -0.27 5951451 30.70 30.09 30.73 100 30.30 30.42 500 -2.00% -5.35%
Lockheed Martin 432.50 0.87% 3.72 1087074 429.90 429.69 433.52 300 431.50 432.49 400 1.61% 11.07%
Lowes Companies 120.23 -2.02% -2.48 3670596 122.58 119.48 122.87 100 119.63 120.21 1000 -1.74% 0.39%
MasterCard 323.67 -0.40% -1.31 3634672 326.57 321.66 327.09 100 322.01 323.39 800 0.00% 8.40%
McDonald's 211.24 -1.02% -2.18 3106346 214.18 210.90 214.18 200 210.98 211.23 500 -0.35% 6.90%
Medtronic 119.26 -1.41% -1.71 3382523 120.89 118.86 121.03 500 118.90 130.00 100 0.19% 5.12%
Merck & Co 85.98 -2.91% -2.58 14270276 88.63 85.58 88.83 100 85.00 89.98 1000 -5.49% -5.46%
MetLife 51.27 -1.02% -0.53 3943555 51.90 50.70 51.90 200 49.01 54.00 100 -2.55% 0.59%
Microsoft 165.04 -1.01% -1.68 24918117 167.51 164.45 167.53 200 164.75 164.83 800 -1.23% 4.65%
Mondelez Internation 55.09 -0.63% -0.35 5916401 55.53 54.86 55.74 100 54.01 55.13 200 -0.13% 0.02%
Morgan Stanley 54.55 -1.76% -0.98 9752123 55.53 54.10 55.61 100 52.95 54.54 1500 -5.15% 6.71%
Netflix 353.16 1.02% 3.56 17939681 348.46 345.88 359.85 200 351.08 352.00 100 3.97% 9.14%
Nextera Energy 263.72 1.40% 3.64 2577714 257.03 256.17 264.08 100 260.00 276.69 100 4.07% 8.90%
NIKE 'B' 102.03 -0.96% -0.99 3839278 103.59 101.66 103.89 500 101.70 102.02 400 -2.39% 0.71%
Nvidia Corporation 250.48 -0.94% -2.38 9337839 257.50 248.30 259.50 100 249.20 250.00 300 0.48% 6.45%
Occidental Petroleum 42.22 -0.71% -0.30 8797598 42.47 41.84 42.69 500 42.11 42.30 100 -7.88% 2.45%
Oracle 54.07 -1.66% -0.91 6426029 55.06 53.88 55.20 2000 53.20 54.07 200 -1.92% 2.06%
PayPal Holdings 116.98 -0.77% -0.91 7123969 118.45 116.51 119.60 200 116.70 116.98 500 0.81% 8.14%
PepsiCo 142.91 -0.51% -0.73 2791516 143.83 142.45 144.15 500 142.62 142.91 500 1.17% 4.57%
Pfizer Inc 39.82 -2.19% -0.89 32394393 40.94 39.63 40.97 200 39.80 40.49 100 -1.70% 1.63%
Philip Morris 86.15 -1.07% -0.93 3888703 86.83 85.64 87.33 400 85.80 86.29 400 -2.86% 1.25%
Procter & Gamble 125.14 0.12% 0.15 9508631 125.22 124.77 126.79 400 124.85 125.13 700 -1.00% 0.19%
QUALCOMM 89.65 -2.55% -2.35 9471659 92.68 88.83 93.25 500 89.31 89.60 200 -6.53% 1.61%
Raytheon 231.24 0.44% 1.01 2673374 230.79 229.28 232.38 100 228.50 231.24 300 -0.04% 5.23%
Schlumberger 35.77 -1.81% -0.66 10408611 36.22 35.35 36.22 1000 35.60 35.77 1000 -6.06% -9.38%
Simon Property Group 144.82 -1.65% -2.43 1893343 147.21 144.64 147.80 100 143.50 150.00 1500 -2.00% -2.78%
Southern 69.44 0.70% 0.48 5049065 69.00 68.86 69.52 900 69.10 69.60 100 3.24% 9.01%
Starbucks 92.03 -1.83% -1.72 7815501 94.00 91.34 94.13 500 91.62 91.98 800 -1.70% 4.67%
TARGET CORP 114.32 -1.05% -1.21 4338894 116.00 113.64 116.00 1000 114.03 114.30 300 -2.22% -10.83%
Texas Instruments 130.52 -2.78% -3.73 5606800 134.80 129.75 135.44 200 130.10 131.36 100 -0.90% 1.74%
Thermo Fisher Scient 333.68 -0.51% -1.70 945834 337.12 331.52 337.70 100 310.36 390.00 100 -1.62% 2.71%
U.S. Bancorp 53.84 -1.90% -1.04 6179476 54.86 53.50 54.86 100 53.51 56.50 2000 -2.73% -9.19%
Union Pacific 185.68 -0.81% -1.51 2733964 186.14 184.53 188.96 600 184.95 188.50 100 0.19% 2.70%
United Parcel Servic 116.66 -0.23% -0.27 2015558 117.04 115.93 117.11 500 116.20 116.59 500 -1.64% -0.34%
United Technologies 153.19 -0.40% -0.61 3699957 153.40 152.39 154.42 400 152.50 153.19 400 -0.78% 2.29%
UnitedHealth Group 292.81 -2.22% -6.65 3678518 298.34 291.56 299.93 100 291.01 292.81 200 -1.90% -0.40%
Verizon Communicatio 60.28 -0.38% -0.23 10183006 60.50 60.11 60.66 500 60.11 60.26 500 0.25% -1.82%
Visa 205.00 -0.74% -1.52 7812898 207.42 204.21 207.99 100 204.50 204.87 500 0.15% 9.10%
Wal-Mart Stores 114.37 -1.24% -1.44 4383428 116.00 114.15 116.03 500 114.21 114.34 900 -0.51% -3.76%
Walgreens Boots Alli 52.04 -2.36% -1.26 6415410 53.32 51.89 53.37 300 52.00 52.10 200 -4.36% -11.74%
Walt Disney Company 140.08 -1.49% -2.12 13076325 141.40 139.20 142.25 100 139.50 139.88 200 -2.94% -3.15%
Wells Fargo 47.57 -1.35% -0.65 21239603 48.19 47.18 48.21 3000 47.16 47.51 100 -3.27% -11.58%