18.10.2021 18:33:40
S+P 100
2058.52
USD
5.0000
0.24%
18.10.2021 18:18
 
Chart
Kursdaten
Kurs 2058.52 Eröffnung 2050.29
Diff. absolut 5.00 Tages-Hoch 2059.69
Diff. % 0.24 % Tages-Tief 2042.04
Volumen 372106414 Umsatz 1702149589983
Schlusskurs vom 15.10.2021 2053.52 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.10.2021 / 18:18
Währung USD Aktualisierungsstand 18.10.2021 / 18:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.36% 2088.5 1677.3
1 Woche 1.71% 2054.2 1987.2
1 Monat -0.30% 2061.6 1962.1
3 Monate 2.24% 2088.5 1950.4
6 Monate 7.96% 2088.5 1838.2
1 Jahr 27.49% 2088.5 1490.7
3 Jahre 67.70% 2088.5 1015.6
31.12
26.51
18.78
1.13
19.36
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.12,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"293654"},"2020":{"performance":18.78,"chartHeight":23.674391841127,"year":2020,"ID_NOTATION":"293654"},"2021":{"performance":19.36,"chartHeight":23.832925124704,"year":2021,"ID_NOTATION":"293654"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.76,"chartHeight":17.51448889293,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 18:33:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 181.70 -0.13% -0.24 706895 180.79 179.34 181.76 100 181.68 181.72 100 2.82% 4.09%
Abbott Laboratories 117.19 -0.26% -0.30 2425915 117.29 116.38 117.49 100 117.19 117.20 300 -0.76% 7.31%
AbbVie 108.04 -1.18% -1.29 3911748 108.99 107.81 108.99 800 108.02 108.04 100 -1.66% 2.03%
Accenture 343.01 0.35% 1.19 513819 341.60 340.65 344.24 100 342.98 343.08 100 5.11% 30.86%
Adobe Systems 617.31 1.18% 7.22 750184 610.65 607.57 619.05 100 617.25 617.42 200 5.76% 21.99%
Alphabet 2838.10 0.16% 4.60 312460 2824.27 2824.27 2848.09 200 2836.55 2838.13 100 1.16% 61.74%
Altria Group 48.33 -0.77% -0.38 1548492 48.39 48.10 48.50 600 48.32 48.33 400 4.22% 18.78%
Amazon Com 3413.21 0.12% 4.19 1788471 3388.36 3385.10 3435.53 100 3412.94 3413.67 100 3.66% 4.67%
American Express 176.79 0.56% 0.98 958074 175.58 174.33 177.60 100 176.81 176.84 100 0.38% 45.41%
American Internation 58.19 -0.15% -0.09 1246308 58.23 57.81 58.50 600 58.18 58.19 900 1.16% 53.94%
American Tower 268.56 -0.29% -0.77 349825 268.44 266.93 269.06 100 268.55 268.60 100 2.77% 19.99%
Amgen 204.03 -1.83% -3.81 919253 206.36 203.09 207.00 400 203.99 204.07 100 -0.53% -9.60%
Apple 145.24 0.27% 0.40 39023933 143.44 143.16 145.52 1800 145.23 145.24 300 1.36% 9.16%
AT&T Inc. 25.57 -0.49% -0.12 22749257 25.56 25.28 25.65 12800 25.57 25.58 15300 -4.00% -10.64%
Bank of America 46.33 -0.09% -0.04 25603339 46.29 46.13 46.89 1200 46.33 46.34 6900 4.58% 52.99%
Bank of New York Mel 57.53 0.65% 0.37 1926630 57.07 57.00 57.99 100 57.52 57.53 800 2.36% 34.68%
Berkshire Hathaway ' 283.18 -0.36% -1.03 1679293 282.83 281.57 283.51 100 283.17 283.21 200 0.02% 22.57%
Biogen Idec 271.10 -3.59% -10.09 540417 279.42 270.91 279.50 100 271.01 271.19 100 -1.62% 14.84%
Blackrock 900.73 -0.72% -6.53 162188 902.00 894.51 907.17 100 900.09 900.82 100 7.44% 25.74%
Boeing 216.37 -0.31% -0.67 3725748 216.00 214.05 216.78 200 216.36 216.41 300 -4.13% 1.39%
Booking Holdings 2510.47 -1.10% -27.87 89832 2520.35 2502.92 2538.00 100 2508.00 2515.55 100 2.59% 13.97%
Bristol-Myers Squibb 57.46 -1.54% -0.90 4352030 58.01 57.35 58.15 1100 57.45 57.46 600 1.92% -5.92%
Broadcom Inc. 502.86 -0.08% -0.39 485576 500.39 498.66 503.77 100 502.71 502.87 100 2.11% 14.94%
Capital One 170.19 1.07% 1.81 649856 167.30 167.03 170.66 100 170.14 170.21 100 -0.25% 70.34%
Caterpillar 198.12 -0.45% -0.90 1145947 197.38 195.54 198.68 100 198.10 198.14 200 1.98% 9.34%
Charter Communicatio 704.85 0.83% 5.82 264923 697.06 692.64 707.55 300 704.77 705.46 100 -1.01% 5.67%
Chevron Corp 109.79 0.16% 0.18 4634510 110.22 109.21 110.41 300 109.79 109.80 600 1.44% 29.79%
Cisco Systems 55.23 -0.03% -0.01 4146312 55.04 54.57 55.49 2000 55.23 55.24 4600 0.31% 23.46%
Citigroup 72.22 -0.10% -0.07 6526633 72.07 71.83 72.55 300 72.21 72.22 1000 -0.08% 17.24%
Coca-Cola 54.30 -0.32% -0.17 5583858 54.35 53.90 54.39 2400 54.30 54.31 5700 0.67% -0.66%
Colgate-Palmolive 75.72 -0.70% -0.53 1549966 75.93 75.17 76.01 200 75.71 75.72 600 0.87% -10.83%
Comcast Corp 53.59 -0.81% -0.43 5016438 53.61 53.03 53.74 2100 53.58 53.59 1100 -1.24% 3.09%
ConocoPhillips 75.58 1.94% 1.44 5276650 74.77 74.70 75.75 100 75.57 75.58 500 -1.04% 85.40%
Costco Wholesale 458.05 1.25% 5.66 726261 449.61 448.50 458.20 100 457.86 458.00 100 0.12% 20.07%
CVS Health 85.06 -0.91% -0.78 1192262 85.75 84.68 85.75 100 85.06 85.07 800 1.74% 25.68%
Danaher 303.87 0.82% 2.48 544295 301.11 299.40 304.32 100 303.81 303.92 100 0.54% 35.67%
DOW INC. DL-,01 59.32 0.61% 0.36 2564189 57.70 57.60 59.34 500 59.31 59.32 100 0.43% 6.23%
Duke Energy 100.09 -0.26% -0.26 557701 99.85 99.15 100.18 100 100.07 100.09 400 -0.18% 9.60%
DuPont de Nemours 72.30 0.32% 0.23 979380 71.66 70.96 72.52 200 72.29 72.31 500 2.34% 1.35%
Eli Lilly & Co 240.14 0.95% 2.26 1502795 237.95 236.70 242.66 300 240.12 240.17 300 1.68% 40.89%
Emerson Electric 95.75 0.02% 0.02 814367 95.21 94.72 95.83 200 95.74 95.76 100 -0.94% 19.11%
Exelon Co. 49.87 0.11% 0.06 1120411 49.43 49.17 49.91 400 49.86 49.87 600 3.02% 17.98%
Exxon Mobil 62.77 0.29% 0.18 7804752 63.09 62.51 63.14 800 62.76 62.77 1300 0.66% 51.84%
Facebook 334.68 3.05% 9.92 11108073 328.95 327.50 335.16 200 334.66 334.68 100 -1.60% 18.89%
Fedex Corp 227.94 -0.52% -1.18 1169964 228.02 226.90 229.75 300 227.87 227.95 300 2.54% -11.75%
Ford Motor 15.62 -0.51% -0.08 24969978 15.57 15.48 15.65 12300 15.61 15.62 14400 3.84% 78.61%
General Dynamics 207.95 -0.05% -0.11 188290 206.92 205.74 208.26 100 207.89 207.96 100 2.94% 39.81%
General Electric 104.44 0.03% 0.04 2100831 103.68 103.04 104.57 400 104.44 104.45 200 -0.30% 20.84%
General Motors 57.25 -1.29% -0.75 6525082 57.41 57.02 57.58 1100 57.24 57.25 500 -0.97% 39.29%
Gilead Sciences 66.46 -1.73% -1.17 2162891 67.50 66.37 67.58 1000 66.46 66.47 1100 -0.62% 16.08%
Goldman Sachs Group 415.76 2.39% 9.69 2237082 408.01 407.60 415.92 100 415.64 415.79 100 3.38% 53.98%
Home Depot 353.72 0.94% 3.31 1152498 349.00 349.00 354.29 400 353.70 353.77 100 4.81% 31.92%
Honeywell Internatio 221.08 0.16% 0.36 548229 218.58 217.84 221.47 200 221.07 221.11 100 1.39% 3.77%
Intel Corp 54.37 -0.17% -0.09 6432763 54.19 53.72 54.56 2000 54.36 54.37 500 1.21% 9.31%
IBM 144.36 -0.17% -0.25 1216734 144.00 143.23 144.94 100 144.35 144.37 100 0.97% 14.88%
Johnson & Johnson 160.39 -0.56% -0.91 2508192 160.25 159.20 160.89 300 160.38 160.39 200 0.23% 2.49%
JPMorgan Chase 167.32 0.43% 0.71 5245118 166.48 165.91 168.61 100 167.32 167.34 200 -2.12% 31.12%
Kraft Heinz 37.13 0.41% 0.15 1066187 36.73 36.63 37.16 1100 37.13 37.14 300 0.54% 6.69%
LINDE PLC EO 0,001 307.85 -0.13% -0.40 383926 307.28 305.77 308.53 200 307.77 307.92 100 4.07% 16.97%
Lockheed Martin 366.83 0.33% 1.21 407964 364.33 361.88 367.88 100 366.80 366.92 100 3.36% 3.00%
Lowes Companies 222.31 1.44% 3.15 1057260 218.40 218.27 222.60 200 222.25 222.31 200 6.31% 36.54%
MasterCard 356.83 0.23% 0.83 1297421 353.96 350.23 356.92 200 356.81 356.92 100 0.29% -0.26%
McDonald's 242.61 0.15% 0.36 992573 242.42 241.13 243.45 300 242.56 242.61 200 -2.20% 12.89%
Medtronic 121.68 -4.75% -6.07 5493053 123.06 119.50 123.26 100 121.67 121.69 100 1.98% 9.06%
Merck & Co. 77.63 -0.89% -0.70 5158483 78.74 77.58 78.74 200 77.62 77.63 500 -2.85% -4.24%
MetLife 65.61 0.05% 0.04 775442 65.31 65.01 65.72 200 65.60 65.61 700 0.89% 39.66%
Microsoft 305.15 0.31% 0.94 9019971 303.57 302.69 305.39 200 305.15 305.16 400 3.17% 36.77%
Mondelez Internation 60.06 -0.15% -0.09 1460306 59.89 59.33 60.09 500 60.06 60.07 1300 1.02% 2.87%
Morgan Stanley 102.46 0.31% 0.32 3825475 101.76 101.76 103.94 300 102.45 102.47 200 2.10% 49.04%
Netflix 633.25 0.79% 4.96 2183266 632.10 620.59 633.43 300 633.20 633.30 200 -0.69% 16.19%
Nextera Energy 81.58 -0.12% -0.10 1458035 81.34 80.76 81.66 500 81.57 81.58 500 1.82% 5.86%
NIKE 'B' 158.36 0.22% 0.35 2243329 157.31 155.95 158.63 200 158.36 158.38 100 3.63% 11.69%
Nvidia Corporation 221.46 1.30% 2.84 9872001 217.49 216.44 221.77 100 221.44 221.46 100 4.95% 67.46%
Oracle 96.19 0.91% 0.86 3558754 95.50 95.10 96.26 300 96.19 96.20 400 1.00% 47.36%
PayPal Holdings 268.63 0.10% 0.28 1865324 266.39 264.71 269.17 100 268.57 268.63 400 3.19% 14.58%
PepsiCo 158.42 -0.25% -0.39 932128 158.20 156.80 158.70 100 158.40 158.42 200 1.78% 7.09%
Pfizer Inc 41.50 0.01% 0.01 10157521 41.45 41.04 41.70 2300 41.49 41.50 1600 -2.26% 12.71%
Philip Morris 97.40 -0.99% -0.97 1292980 97.34 96.55 97.56 600 97.39 97.42 100 3.17% 18.82%
Procter & Gamble 143.25 -0.81% -1.17 4013246 143.55 142.25 143.70 200 143.24 143.25 300 1.90% 3.79%
QUALCOMM 130.13 -0.06% -0.07 2128313 129.32 128.24 130.27 400 130.11 130.13 200 2.88% -14.53%
Raytheon Technologie 90.80 -0.13% -0.12 964029 90.10 89.32 90.83 400 90.79 90.81 300 0.33% 27.14%
Salesforce.com 291.10 -0.19% -0.56 1819141 290.78 288.71 293.25 100 291.04 291.11 200 7.04% 31.07%
Simon Property Group 143.88 2.61% 3.66 1203895 140.28 139.90 144.37 200 143.87 143.92 300 6.16% 64.42%
Southern 62.70 -0.67% -0.42 990468 62.64 62.01 62.75 700 62.70 62.71 800 0.91% 2.77%
Starbucks 113.20 1.57% 1.75 1769851 111.44 110.96 113.23 200 113.18 113.20 300 0.21% 4.18%
T-Mobile US 117.99 0.37% 0.43 1239885 117.06 116.13 118.20 300 117.98 118.00 600 -3.02% -12.82%
TARGET CORP 252.44 2.74% 6.73 1907132 244.95 244.54 252.99 300 252.39 252.44 100 7.34% 39.19%
Tesla 861.80 2.23% 18.77 11380088 851.79 851.47 864.62 100 861.71 861.81 100 7.33% 19.47%
Texas Instruments 195.14 0.35% 0.69 835242 193.17 191.62 196.06 100 195.12 195.15 100 -0.40% 18.47%
Thermo Fisher Scient 589.94 1.30% 7.55 403055 583.56 581.00 590.89 100 589.71 590.41 100 -0.26% 25.04%
U.S. Bancorp 60.83 1.00% 0.60 1610523 59.83 59.83 60.94 200 60.83 60.84 1700 -3.37% 29.28%
Union Pacific 225.96 0.36% 0.80 830576 224.00 222.90 226.55 300 225.89 225.96 200 4.01% 8.14%
United Parcel Servic 194.80 0.54% 1.05 782844 193.47 193.20 195.61 200 194.76 194.84 200 5.59% 15.05%
UnitedHealth Group 426.17 -0.44% -1.90 809480 428.00 423.84 428.00 200 426.15 426.22 100 4.80% 22.07%
Verizon Communicatio 52.13 -0.26% -0.14 8451601 52.16 51.64 52.32 2800 52.13 52.14 7800 -1.82% -11.03%
Visa 231.37 0.16% 0.38 2150173 230.18 228.14 231.69 100 231.36 231.38 100 0.31% 5.61%
Wal-Mart Stores 141.66 0.79% 1.11 1895681 140.00 139.83 141.76 300 141.65 141.66 100 0.64% -2.50%
Walgreens Boots Alli 48.52 -0.81% -0.40 3173507 48.71 47.59 48.71 400 48.52 48.53 700 3.25% 22.67%
Walt Disney Company 171.21 -2.98% -5.25 8119424 172.36 170.77 173.34 200 171.20 171.22 200 -0.16% -2.61%
Wells Fargo 49.41 2.14% 1.03 14836437 48.19 48.14 49.71 1400 49.41 49.42 1900 0.79% 60.30%