29.09.2020 15:34:04
S+P 100
1553.01
USD
24.0100
1.57%
28.09.2020 23:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.09.2020 1529.00 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.09.2020 / 23:06
Währung USD Aktualisierungsstand 29.09.2020 / 15:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 7.69% 1678.9 1015.6
1 Woche 2.21% 1556.4 1488.0
1 Monat -5.35% 1678.9 1488.0
3 Monate 12.05% 1678.9 1380.6
6 Monate 33.62% 1678.9 1129.5
1 Jahr 18.19% 1678.9 1015.6
3 Jahre 40.07% 1678.9 1015.6
SMI
31.12
26.51
7.69
SMI
-6.19
-10.68
SMI
-2.9
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":7.69,"chartHeight":16.628143007914,"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":-2.9,"chartHeight":12.184641158023,"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":-13.94,"chartHeight":19.33851279578,"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":-3.34,"chartHeight":12.828286477901,"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":-0.5,"chartHeight":7.3333333333333,"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":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.09.2020 15:34:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 161.66 0.87% 1.39 2098520 162.00 161.33 164.14 300 161.50 163.80 100 0.19% -8.37%
Abbott Laboratories 104.44 0.96% 0.99 5515469 104.24 103.82 105.25 100 106.12 106.40 100 -1.43% 20.24%
AbbVie 87.28 1.22% 1.05 6306923 87.29 86.87 88.20 200 87.50 87.72 100 -2.03% -1.42%
Accenture 222.78 3.80% 8.15 2587689 219.09 218.30 223.89 100 222.75 224.42 100 -4.76% 5.80%
Adobe Systems 488.51 1.82% 8.73 2844778 487.97 481.18 489.39 100 486.75 490.00 100 2.71% 48.12%
Allstate Corp 93.22 2.13% 1.94 1385062 92.31 91.89 94.13 200 92.55 94.84 100 1.29% -17.10%
Alphabet 1464.52 1.35% 19.56 2007941 1474.21 1449.30 1476.80 600 1469.00 1470.75 100 2.33% 9.54%
Altria Group 38.95 1.78% 0.68 8003759 38.47 38.47 39.21 400 39.02 39.10 200 0.33% -21.96%
Amazon Com 3174.05 2.55% 78.92 4224165 3148.85 3117.17 3175.04 300 3176.00 3178.50 200 7.21% 71.77%
American Express 98.82 2.66% 2.56 3931088 99.00 98.63 99.72 100 98.53 99.25 200 0.66% -20.62%
AIG 27.63 2.07% 0.56 7610414 27.66 27.42 28.04 100 27.60 27.78 300 2.41% -46.17%
American Tower 240.00 0.08% 0.19 2593474 243.07 238.41 244.42 100 236.60 243.00 100 -0.40% 4.43%
Amgen 247.03 1.32% 3.21 2214332 247.68 244.77 249.04 100 243.00 249.50 200 1.58% 2.47%
Apple 114.96 2.39% 2.68 137672403 115.01 112.78 115.32 100 114.73 114.74 100 4.43% 56.59%
AT&T Inc 28.38 1.21% 0.34 30525147 28.32 28.24 28.65 600 28.36 28.40 200 -0.87% -27.38%
Bank of America 24.09 2.55% 0.60 47996895 23.88 23.79 24.31 100 24.00 24.02 200 -1.55% -31.60%
Bank of New York Mel 34.29 2.66% 0.89 3291911 33.97 33.86 34.61 200 33.62 34.35 100 0.94% -31.87%
Berkshire Hathaway ' 213.54 1.47% 3.09 5043931 213.22 212.02 215.47 100 213.40 214.75 100 0.24% -5.72%
Biogen Idec 282.04 3.20% 8.76 1782236 282.00 279.18 287.95 100 278.13 284.00 100 5.12% -4.95%
Blackrock 558.65 1.98% 10.84 567033 554.44 554.00 563.94 100 554.30 575.00 100 1.10% 11.13%
Boeing 166.08 6.44% 10.05 38868155 160.33 159.20 168.00 300 164.30 164.50 800 6.22% -49.02%
Booking Holdings 1700.40 2.57% 42.63 296280 1694.99 1671.25 1729.25 100 1600.00 1719.99 100 2.91% -17.20%
Bristol-Myers Squibb 59.71 0.37% 0.22 9616574 59.37 58.96 60.21 500 59.63 59.90 100 3.36% -6.98%
Capital One 71.33 2.84% 1.97 1714313 71.15 69.97 72.38 100 69.01 73.59 100 -0.45% -30.69%
Caterpillar 147.68 1.21% 1.77 2212705 148.00 147.41 150.31 200 147.42 148.44 100 1.62% 0.00%
Charter Communicatio 628.23 2.28% 14.00 1035287 625.16 619.64 633.64 100 628.50 637.50 100 2.26% 29.51%
Chevron Corp 73.93 2.92% 2.10 12863844 73.64 73.15 74.76 100 73.25 73.70 300 -3.11% -38.65%
Cisco Systems 39.13 1.77% 0.68 24275701 39.20 38.79 39.29 500 39.16 39.29 100 0.23% -18.41%
Citigroup 43.34 3.14% 1.32 21204555 42.92 42.89 43.88 100 43.21 43.24 100 -1.34% -45.75%
Coca-Cola 49.28 1.15% 0.56 11215708 49.31 49.14 49.71 1100 49.35 49.45 200 0.39% -10.97%
Colgate-Palmolive 76.61 0.87% 0.66 2586281 76.73 76.42 77.51 100 76.26 77.95 100 1.89% 11.29%
Comcast Corp 46.76 1.32% 0.61 16208781 46.89 46.24 47.07 100 46.76 47.20 200 4.66% 3.98%
ConocoPhillips 33.71 0.03% 0.01 8958394 34.34 33.62 34.74 300 33.26 33.89 300 -1.89% -48.16%
Costco Wholesale 349.62 2.06% 7.04 3459192 343.76 343.10 349.77 100 348.50 349.35 500 2.96% 18.95%
CVS Health 57.94 1.08% 0.62 5304882 57.60 57.60 58.59 500 57.91 58.22 100 -1.58% -22.01%
Danaher 209.79 1.27% 2.63 2076439 208.41 207.79 211.33 100 207.61 216.81 100 1.93% 36.69%
DOW INC. DL-,01 47.48 3.13% 1.44 3993125 46.50 46.50 48.28 200 47.11 47.76 200 -0.90% -13.25%
Duke Energy 82.87 0.48% 0.40 2424590 82.97 82.66 84.08 800 82.87 83.61 100 0.36% -9.14%
DuPont de Nemours 56.55 2.74% 1.51 3544860 55.97 55.87 57.29 100 56.60 56.80 100 0.66% -11.92%
Eli Lilly & Co 148.10 -1.44% -2.16 2427522 151.00 147.90 151.58 600 148.10 148.25 200 -2.04% 12.68%
Emerson Electric 65.52 1.85% 1.19 1949318 65.55 65.19 66.23 100 64.27 66.02 100 0.83% -14.08%
Exelon Co. 35.74 0.62% 0.22 4661643 35.82 35.64 36.23 500 35.69 36.05 100 2.85% -21.61%
Exxon Mobil 35.31 1.93% 0.67 23396542 35.14 35.09 35.90 1100 35.03 35.09 100 -3.07% -49.40%
Facebook 256.82 0.78% 2.00 18826254 259.40 254.82 259.60 500 257.60 257.97 200 3.49% 25.13%
Fedex Corp 254.44 1.71% 4.27 3309826 255.27 254.08 259.95 400 255.11 256.00 500 6.58% 68.27%
Ford Motor 6.69 2.77% 0.18 47582634 6.59 6.58 6.77 6300 6.70 6.71 30400 -2.62% -28.06%
General Dynamics 140.92 1.96% 2.71 721483 139.70 139.70 142.40 200 140.24 143.35 100 1.87% -20.09%
General Electric 6.20 1.47% 0.09 83292806 6.23 6.18 6.31 6600 6.24 6.25 11300 -2.36% -44.44%
General Motors 29.44 1.52% 0.44 8395670 29.82 29.38 30.04 300 29.33 29.42 100 -1.87% -19.56%
Gilead Sciences 62.85 0.96% 0.60 7474725 62.94 62.52 63.41 200 62.99 63.11 100 -2.12% -3.28%
Goldman Sachs Group 199.07 2.11% 4.12 3280138 197.78 197.15 201.87 100 199.00 199.75 100 2.61% -13.42%
Home Depot 272.33 1.41% 3.78 3061079 271.93 270.30 274.22 100 272.33 274.00 100 -0.01% 24.70%
Honeywell Internatio 164.64 1.95% 3.15 2512994 164.44 163.23 166.15 100 162.44 164.64 100 2.03% -6.98%
Intel Corp 51.43 2.98% 1.49 29652247 50.51 50.16 51.46 2700 51.46 51.47 700 3.44% -14.07%
IBM 121.73 2.34% 2.78 3509576 120.57 120.41 122.33 200 121.60 121.80 100 1.23% -9.18%
Johnson & Johnson 147.11 1.00% 1.45 5843189 146.73 146.42 148.29 200 147.20 147.64 100 1.39% 0.85%
JPMorgan Chase 96.16 2.88% 2.69 20894106 95.06 94.35 96.93 100 96.04 96.10 200 0.89% -31.02%
Kinder Morgan 12.61 1.94% 0.24 11306934 12.58 12.45 12.76 1100 12.61 12.67 200 -1.94% -40.43%
Kraft Heinz 29.83 2.40% 0.70 4840335 29.65 29.43 29.99 100 29.80 29.99 1000 0.61% -7.16%
Lockheed Martin 390.51 0.99% 3.81 980091 390.00 389.65 396.61 100 388.20 390.66 100 2.87% 0.29%
Lowes Companies 162.59 1.91% 3.04 2815732 161.59 160.51 163.10 100 162.68 163.70 100 1.87% 35.76%
MasterCard 338.39 1.99% 6.61 3122503 336.61 335.81 340.57 200 338.50 339.38 100 3.21% 13.33%
McDonald's 220.26 0.95% 2.08 2112107 220.00 219.02 221.98 100 219.00 221.19 100 1.78% 11.46%
Medtronic 103.63 0.46% 0.47 3403233 104.88 103.46 105.39 200 105.55 105.80 100 -1.12% -8.66%
Merck & Co 82.76 -0.20% -0.17 5843200 83.20 82.56 83.70 100 82.41 82.94 300 -0.45% -9.00%
MetLife 37.25 2.73% 0.99 3915279 36.87 36.87 37.75 200 36.98 37.49 200 -0.48% -26.92%
Microsoft 209.44 0.78% 1.62 32004936 210.88 208.06 212.57 500 209.65 209.75 100 3.41% 32.81%
Mondelez Internation 57.01 1.52% 0.85 5477489 56.96 56.50 57.37 100 56.71 56.99 200 2.08% 3.50%
Morgan Stanley 48.38 2.85% 1.34 9466192 47.89 47.80 49.14 100 48.22 48.31 100 0.04% -5.36%
Netflix 490.65 1.61% 7.77 4773497 489.11 477.88 492.00 100 489.77 491.41 200 0.68% 51.64%
Nextera Energy 284.14 0.82% 2.32 1729667 283.46 282.64 286.03 100 280.01 287.99 100 2.87% 17.34%
NIKE 'B' 124.32 0.07% 0.09 7524978 125.16 123.89 126.19 200 124.40 125.00 1100 9.66% 22.71%
Nvidia Corporation 521.40 1.25% 6.45 14345228 521.61 510.00 522.07 100 518.46 519.40 1100 4.14% 121.59%
Occidental Petroleum 10.34 1.17% 0.12 22622609 10.42 10.31 10.65 1500 10.26 10.29 100 -8.41% -74.91%
Oracle 59.58 -0.37% -0.22 9356280 60.03 59.47 60.54 400 59.33 59.48 500 -2.04% 12.46%
PayPal Holdings 192.02 2.55% 4.77 7590637 191.00 188.09 192.47 500 192.00 192.50 400 4.81% 77.52%
PepsiCo 137.97 3.31% 4.42 7487509 136.04 135.67 138.58 300 138.80 139.10 200 5.13% 0.95%
Pfizer Inc 36.39 0.94% 0.34 14273515 36.16 36.16 36.58 2000 36.43 36.47 300 1.03% -7.12%
Philip Morris 76.31 1.21% 0.91 3832788 76.30 76.17 77.66 500 76.05 76.79 100 -1.95% -10.32%
Procter & Gamble 138.01 0.28% 0.39 5810836 138.56 137.78 139.94 100 137.01 138.42 100 0.95% 10.50%
QUALCOMM 118.47 3.47% 3.97 9043578 115.96 114.92 118.74 100 119.00 119.25 100 5.85% 34.27%
Raytheon Technologie 58.89 2.44% 1.40 5457481 58.09 58.09 59.57 100 58.65 58.99 300 -1.88% -33.33%
Salesforce.com 246.67 1.62% 3.93 4088330 247.56 242.21 248.58 900 246.71 247.71 200 0.66% 51.67%
Schlumberger 16.45 3.33% 0.53 11912432 16.36 16.26 16.85 100 16.30 16.45 300 -4.75% -59.08%
Simon Property Group 65.79 3.48% 2.21 3771764 65.80 64.80 66.53 100 65.50 65.65 400 1.42% -55.83%
Southern 53.71 -0.19% -0.10 4436051 54.00 53.61 54.70 100 53.65 54.49 200 1.28% -15.68%
Starbucks 86.07 2.10% 1.77 5976196 85.52 84.99 86.24 200 86.01 86.24 100 2.60% -2.10%
TARGET CORP 156.46 1.37% 2.11 3627625 154.95 154.65 157.71 200 156.75 157.31 1200 4.40% 22.03%
Texas Instruments 141.94 2.62% 3.62 3454334 140.22 139.72 142.00 1400 141.40 144.27 100 3.62% 10.64%
Thermo Fisher Scient 428.39 1.44% 6.10 1110696 426.51 424.04 431.12 100 410.00 439.49 100 0.69% 31.87%
U.S. Bancorp 36.10 2.67% 0.94 5622980 35.88 35.67 36.46 100 35.48 35.79 200 -0.17% -39.11%
Union Pacific 199.45 0.66% 1.30 2070963 201.59 199.13 202.20 200 200.00 201.40 100 2.81% 10.32%
United Parcel Servic 168.90 1.67% 2.78 4338375 169.91 168.49 171.98 1000 169.45 169.91 400 4.87% 44.28%
UnitedHealth Group 303.23 0.24% 0.73 2575710 306.39 302.83 310.01 200 302.00 306.79 100 1.35% 3.15%
Verizon Communicatio 59.36 -0.05% -0.03 11910453 59.56 59.18 59.80 300 59.26 59.34 200 -0.42% -3.32%
Visa 200.32 1.56% 3.07 5565280 200.63 199.83 201.72 400 200.40 201.36 100 1.45% 6.61%
Wal-Mart Stores 137.25 -0.01% -0.02 7065659 137.16 136.72 138.05 500 137.58 137.89 1800 0.13% 15.49%
Walgreens Boots Alli 36.07 1.81% 0.64 5901611 35.89 35.83 36.52 1000 36.10 36.22 2000 0.78% -38.82%
Walt Disney Company 125.99 1.60% 1.99 6283678 125.75 125.37 126.86 100 125.75 126.00 100 0.46% -12.89%
Wells Fargo 23.82 0.76% 0.18 41103532 23.99 23.76 24.27 100 23.78 23.82 100 -0.92% -55.72%