18.07.2019 23:21:12
S+P 100
1323.72
USD
3.8700
0.29%
18.07.2019 22:20
 
Chart
Kursdaten
Kurs 1323.72 Eröffnung 1316.79
Diff. absolut 3.87 Tages-Hoch 1324.95
Diff. % 0.29 % Tages-Tief 1313.68
Volumen 763228794 Umsatz 1774593781315
Schlusskurs vom 17.07.2019 1319.85 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.07.2019 / 22:20
Währung USD Aktualisierungsstand 18.07.2019 / 23:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.49% 1334.5 1086.1
1 Woche -0.35% 1334.5 1319.8
1 Monat 3.33% 1334.5 1284.7
3 Monate 2.62% 1334.5 1199.7
6 Monate 13.01% 1334.5 1155.4
1 Jahr 6.36% 1334.5 1041.7
3 Jahre 38.07% 1334.5 923.7
18.67
13
SMI
18.49
18.75
SMI
-6.19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.67,"chartHeight":22.837068490163,"year":2017,"ID_NOTATION":"293654"},"2018":{"performance":-6.19,"chartHeight":17.279362446744,"year":2018,"ID_NOTATION":"293654"},"2019":{"performance":18.49,"chartHeight":22.788297291487,"year":2019,"ID_NOTATION":"293654"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.69,"chartHeight":22.272689687202,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.07.2019 23:21:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 173.06 -0.92% -1.61 2164067 174.42 172.40 175.14 400 173.07 174.35 200 5.41% -8.33%
AIG 55.60 0.42% 0.23 4026828 55.45 55.34 55.78 2000 56.12 56.25 400 -0.65% 40.50%
AT&T Inc 33.09 -0.51% -0.17 31674575 33.19 32.84 33.20 200 33.11 33.14 200 -1.48% 16.54%
AbbVie 68.25 -0.10% -0.07 8089713 68.57 68.00 68.95 400 68.12 68.53 700 -4.65% -25.89%
Abbott Laboratories 87.76 2.33% 2.00 7761426 86.24 85.32 87.84 100 87.00 87.90 100 0.45% 18.57%
Accenture 194.82 0.52% 1.01 1477079 193.69 193.19 195.64 100 194.82 195.74 200 1.10% 37.44%
Adobe Systems 310.08 0.22% 0.69 1566971 307.21 306.85 310.92 100 310.00 311.20 1000 0.79% 36.75%
Allergan PLC 162.05 -0.25% -0.41 4464782 162.51 161.81 163.41 100 161.75 165.22 100 -2.54% 21.55%
Allstate Corp 103.20 0.25% 0.26 1205920 102.93 102.43 103.38 200 100.03 103.41 100 -1.27% 24.58%
Alphabet 1146.33 -0.00% -0.02 1072352 1141.74 1132.73 1147.61 300 1149.00 1151.91 100 0.51% 10.69%
Altria Group 50.53 2.18% 1.08 9719163 50.04 49.73 51.12 400 50.53 50.74 300 0.92% 0.12%
Amazon Com 1977.90 -0.71% -14.13 3393549 1980.01 1951.55 1987.50 100 1985.65 1986.99 900 -1.26% 32.63%
American Express 128.40 1.04% 1.32 3456640 126.69 126.66 129.09 200 128.95 129.77 500 0.15% 33.32%
Amgen 179.54 1.40% 2.48 1951322 177.13 176.80 180.43 100 178.00 184.40 100 -2.86% -9.05%
Apple 205.66 1.14% 2.31 17278502 204.00 203.70 205.88 300 205.83 205.94 800 0.06% 28.91%
Bank of America 29.48 0.99% 0.29 49369297 29.28 29.18 29.58 100 29.48 29.49 2900 0.59% 18.47%
Bank of New York Mel 44.86 1.68% 0.74 5705633 44.28 44.11 44.98 200 43.06 45.19 200 2.51% -6.27%
Berkshire Hathaway ' 207.98 0.26% 0.53 3466734 207.52 207.12 209.09 500 208.02 208.29 500 -3.07% 1.60%
Biogen Idec 232.23 1.22% 2.79 1133648 229.85 228.58 232.34 100 230.75 235.00 100 -1.29% -23.75%
Blackrock 475.14 0.88% 4.14 494694 470.86 470.01 475.19 100 450.00 490.00 200 -0.95% 19.90%
Boeing 361.11 -2.28% -8.41 4021893 367.60 359.75 368.45 100 368.65 369.25 100 4.89% 14.58%
Booking Holdings 1885.91 0.97% 18.17 227553 1861.83 1861.83 1895.68 100 1885.92 1896.00 100 -0.09% 8.44%
Bristol-Myers Squibb 44.05 -0.18% -0.08 13103225 44.19 43.53 44.20 200 44.16 44.19 100 -3.98% -15.10%
CVS Health 56.50 0.48% 0.27 6062789 56.07 55.47 56.68 300 56.50 56.75 200 1.53% -14.18%
Capital One 88.76 0.65% 0.57 2852219 88.29 87.84 89.18 300 88.76 89.25 200 -2.19% 16.67%
Caterpillar 134.89 -0.62% -0.84 3530422 134.87 134.04 135.93 500 134.91 135.32 100 2.33% 6.82%
Celgene 90.91 0.04% 0.04 5750930 90.64 89.78 91.05 100 90.08 92.20 100 -2.91% 41.78%
Charter Communicatio 415.62 0.26% 1.06 694487 410.12 409.14 416.05 100 405.13 420.00 100 1.80% 45.47%
Chevron Corp 124.68 0.43% 0.54 5516744 124.12 123.36 125.05 500 124.70 124.88 100 -1.04% 14.11%
Cisco Systems 57.74 0.93% 0.53 9916493 57.05 56.90 57.79 100 57.80 57.97 1000 0.14% 32.03%
Citigroup 71.79 1.37% 0.97 13330809 70.54 70.48 71.90 1100 71.79 71.83 100 -0.44% 36.04%
Coca-Cola 52.03 -0.29% -0.15 11164719 52.04 51.67 52.17 1000 52.04 52.19 900 0.69% 10.20%
Colgate-Palmolive 73.88 0.18% 0.13 2401250 73.74 73.41 73.95 100 73.17 74.16 100 0.35% 23.91%
Comcast Corp 44.56 0.29% 0.13 11021075 44.25 44.09 44.58 200 44.55 44.92 200 1.46% 30.48%
ConocoPhillips 60.32 0.90% 0.54 5660940 60.06 59.79 60.44 1100 60.32 61.00 500 -2.34% -4.12%
Costco Wholesale 282.91 0.48% 1.35 1682062 282.20 279.19 283.06 500 282.93 283.74 100 3.74% 38.22%
DOW INC. DL-,01 51.75 0.29% 0.15 3620556 51.55 51.28 52.05 200 51.42 52.00 500 8.52% -
Danaher 143.00 2.40% 3.35 4975056 141.45 140.87 144.00 100 139.10 148.10 100 -2.07% 35.42%
DuPont de Nemours 71.58 0.39% 0.28 2354241 70.98 70.72 71.71 100 71.58 74.22 100 2.37% -32.73%
Duke Energy 89.79 0.73% 0.65 1904110 89.21 88.66 89.85 200 89.75 89.98 1000 -0.55% 3.29%
Eli Lilly & Co 108.34 1.17% 1.25 3088648 107.83 107.24 108.48 400 108.04 108.58 400 -6.50% -7.46%
Emerson Electric 64.23 -0.68% -0.44 3047461 64.47 63.97 64.64 200 63.97 65.80 200 1.52% 8.23%
Exelon Co. 48.76 0.33% 0.16 3925208 48.72 48.31 48.86 1000 48.01 49.00 700 -1.56% 7.76%
Exxon Mobil 74.84 -0.85% -0.64 11289250 75.03 74.18 75.27 1000 74.85 74.95 500 -2.62% 10.69%
Facebook 200.78 -0.51% -1.02 11462661 200.15 199.38 202.47 100 201.06 201.40 100 -0.46% 53.94%
Fedex Corp 165.38 0.20% 0.33 1673375 164.64 163.76 166.50 500 165.38 166.60 100 3.16% 2.31%
Ford Motor 10.26 -0.68% -0.07 25247608 10.30 10.18 10.31 2400 10.27 10.29 11900 2.18% 35.03%
General Dynamics 183.18 -0.20% -0.37 1223738 183.55 180.59 183.55 300 183.18 189.88 100 0.55% 16.75%
General Electric 10.06 0.80% 0.08 43586689 10.01 9.96 10.19 3100 10.06 10.07 12100 -2.16% 31.84%
General Motors 39.12 -0.10% -0.04 5038421 38.97 38.87 39.28 200 39.14 39.20 200 2.78% 17.07%
Gilead Sciences 67.21 0.43% 0.29 3954801 66.63 66.30 67.60 1000 66.80 67.35 1400 -0.80% 6.99%
Goldman Sachs Group 214.52 0.57% 1.22 2848069 212.71 211.75 215.83 500 214.53 215.16 1000 3.56% 27.69%
Home Depot 214.44 -0.54% -1.17 3028749 215.50 213.01 216.23 100 214.45 214.98 2500 2.31% 25.49%
Honeywell Internatio 173.88 3.12% 5.26 3999525 170.60 169.69 173.88 400 173.88 174.20 100 -3.35% 27.63%
IBM 149.63 4.59% 6.56 12611591 142.50 142.20 150.31 500 149.65 149.89 300 1.85% 25.86%
Intel Corp 49.94 1.11% 0.55 14341439 49.28 48.89 49.99 400 49.94 50.04 100 2.45% 5.24%
JPMorgan Chase 114.67 0.60% 0.68 9391708 113.93 113.55 115.07 100 114.67 114.82 300 0.86% 16.77%
Johnson & Johnson 132.07 0.16% 0.21 6050351 132.13 131.17 132.51 100 131.95 132.22 2200 -6.62% 2.18%
Kinder Morgan 20.42 -0.83% -0.17 23512869 20.11 20.08 20.43 900 20.38 20.48 2000 -2.79% 33.88%
Kraft Heinz 31.05 2.00% 0.61 6924867 30.44 30.35 31.14 100 30.89 31.11 100 -2.75% -29.28%
Lockheed Martin 356.21 -0.63% -2.26 1702734 358.29 352.79 358.38 300 356.21 358.85 200 -2.63% 36.90%
Lowes Companies 103.75 -1.12% -1.18 5139911 104.06 103.34 104.30 500 103.75 104.62 200 1.79% 13.61%
MasterCard 276.78 0.54% 1.50 3240440 275.00 274.74 277.25 500 277.00 277.71 100 -0.04% 45.92%
McDonald's 215.91 1.03% 2.20 2137462 214.08 213.33 215.95 500 215.91 220.00 100 0.33% 20.35%
Medtronic 101.34 0.42% 0.42 3535236 100.60 100.59 101.84 200 100.27 101.82 100 2.09% 10.95%
Merck & Co 82.69 0.94% 0.77 7448561 82.41 81.60 82.96 100 82.10 83.20 400 -3.42% 7.21%
MetLife 50.00 0.08% 0.04 4233082 50.04 49.84 50.22 100 48.75 51.00 100 -0.72% 21.68%
Microsoft 136.42 0.11% 0.15 28720797 135.55 134.67 136.62 600 138.26 138.33 100 -1.15% 34.16%
Mondelez Internation 55.23 0.62% 0.34 5210131 54.87 54.59 55.34 100 55.21 55.87 500 -1.15% 37.12%
Morgan Stanley 44.43 1.51% 0.66 11150879 43.67 43.51 44.52 300 44.44 44.50 100 1.06% 10.39%
NIKE 'B' 87.44 -0.07% -0.06 4469877 87.63 86.75 87.76 1700 87.66 88.00 100 0.07% 18.02%
Netflix 325.21 -10.27% -37.23 31169852 323.76 320.30 329.85 4000 324.70 324.89 100 -4.87% 35.41%
Nextera Energy 212.36 1.17% 2.45 1103302 210.26 209.00 212.48 100 208.80 223.26 100 0.21% 20.76%
Nvidia Corporation 170.18 0.28% 0.47 11028455 170.12 167.85 172.71 100 170.75 170.95 1000 6.03% 27.12%
Occidental Petroleum 51.01 -0.33% -0.17 9647525 51.00 50.62 51.14 300 51.03 51.10 300 1.87% -16.62%
Oracle 58.12 0.22% 0.13 11085849 57.69 57.60 58.14 1000 58.00 58.20 100 -3.59% 28.44%
PayPal Holdings 119.87 0.89% 1.06 4300861 118.99 118.63 120.80 300 120.00 120.56 200 -0.69% 41.29%
PepsiCo 132.88 0.08% 0.10 3543210 132.61 131.52 133.20 500 132.88 133.76 100 -1.21% 20.18%
Pfizer Inc 43.06 0.75% 0.32 12710032 42.86 42.55 43.06 500 43.00 43.10 1700 -3.00% -2.08%
Philip Morris 87.71 8.22% 6.66 13382232 84.70 84.50 89.45 400 87.71 87.93 100 0.96% 21.41%
Procter & Gamble 115.44 0.21% 0.25 5774287 114.93 114.79 115.77 500 115.44 115.74 100 1.93% 26.13%
QUALCOMM 74.37 -1.83% -1.39 12459348 74.97 74.05 75.35 200 74.40 74.48 4000 1.88% 33.12%
Raytheon 176.09 -1.21% -2.16 2494294 177.94 173.17 178.19 200 175.30 177.99 100 0.71% 16.24%
Schlumberger 38.78 0.39% 0.15 13451366 38.19 37.96 38.78 600 38.35 38.60 100 -4.90% 7.07%
Simon Property Group 159.39 -0.47% -0.75 2152472 160.36 158.87 160.36 200 159.00 163.10 600 -2.28% -4.67%
Southern 56.13 0.61% 0.34 3310578 55.86 55.34 56.24 100 55.50 56.50 200 -1.97% 27.03%
Starbucks 91.50 1.39% 1.25 6439325 90.33 89.95 91.54 100 91.72 91.98 100 2.12% 40.14%
TARGET CORP 88.50 0.73% 0.64 3799205 87.51 87.03 88.52 400 88.50 88.85 100 2.34% 32.94%
Texas Instruments 118.57 1.19% 1.39 2869108 117.49 117.01 118.72 100 118.00 119.78 100 0.46% 24.00%
U.S. Bancorp 55.19 1.79% 0.97 7864063 54.42 54.30 55.37 100 54.70 55.50 100 1.96% 18.64%
Union Pacific 174.25 5.89% 9.70 7447989 173.86 170.50 174.90 100 173.11 176.00 500 -2.96% 19.04%
United Parcel Servic 102.80 0.56% 0.57 2350081 101.91 101.82 102.96 400 102.80 103.31 100 0.60% 4.82%
United Technologies 131.30 0.92% 1.20 2867927 129.88 129.76 131.35 500 131.30 133.40 100 -0.27% 22.18%
UnitedHealth Group 260.60 -2.27% -6.05 5771888 265.64 257.26 266.51 300 260.60 261.50 500 7.75% 7.04%
Verizon Communicatio 57.21 -0.02% -0.01 7548630 57.22 56.78 57.32 500 57.21 57.26 200 0.39% 1.78%
Visa 180.53 0.77% 1.38 4672387 178.63 178.58 180.62 400 180.66 181.09 100 -0.09% 35.78%
Wal-Mart Stores 114.72 0.10% 0.12 3192588 114.35 113.74 114.78 500 114.72 114.98 200 1.43% 23.03%
Walgreens Boots Alli 54.82 0.55% 0.30 4249175 54.30 53.82 54.96 500 54.82 55.23 200 -1.89% -20.21%
Walt Disney Company 141.63 -0.66% -0.94 7641207 142.46 140.17 142.46 400 141.80 141.98 100 -0.68% 30.02%
Wells Fargo 45.82 1.35% 0.61 19375243 45.22 45.19 46.02 900 45.83 46.01 4900 -4.11% -1.89%