21.05.2019 10:33:27
S+P 100
1258.85
USD
-8.5600
-0.68%
20.05.2019 22:51
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.05.2019 1267.41 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 20.05.2019 / 22:51
Währung USD Aktualisierungsstand 21.05.2019 / 10:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.02% 1311.5 1086.1
1 Woche 1.24% 1281.5 1244.6
1 Monat -2.22% 1311.5 1239.8
3 Monate 3.04% 1311.5 1201.1
6 Monate 7.60% 1311.5 1041.7
1 Jahr 5.73% 1311.5 1041.7
3 Jahre 38.46% 1311.5 883.2
18.67
13
SMI
13.02
13.68
SMI
-6.19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.67,"chartHeight":23.474865345839,"year":2017,"ID_NOTATION":"293654"},"2018":{"performance":-6.19,"chartHeight":17.761942907601,"year":2018,"ID_NOTATION":"293654"},"2019":{"performance":13.02,"chartHeight":21.609694939445,"year":2019,"ID_NOTATION":"293654"}}
{"2017":{"performance":13,"chartHeight":21.601739782035,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.584489909747,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.68,"chartHeight":21.865581302904,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.301310247577,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.131015323823,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.27,"chartHeight":21.302675560703,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.857865554873,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.574675375944,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.08,"chartHeight":20.285283524739,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.25691581177,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.918270924832,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":17.958790559908,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.621604792517,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.322984466158,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.04,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.05.2019 10:33:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 166.25 -1.68% -2.84 4374976 167.96 165.61 167.96 100 166.35 166.99 100 -4.49% -12.75%
AIG 52.43 0.11% 0.06 5713523 52.43 52.16 53.02 100 51.65 53.60 100 3.37% 33.04%
AT&T Inc 32.19 1.23% 0.39 53455213 32.28 31.96 33.08 100 32.20 32.32 100 5.64% 12.79%
AbbVie 79.82 0.45% 0.36 4395510 79.02 78.91 80.39 100 78.40 80.70 100 3.84% -13.42%
Abbott Laboratories 75.77 -0.26% -0.20 4493099 75.60 75.20 75.96 100 75.69 76.27 100 0.36% 4.76%
Accenture 178.54 0.12% 0.21 1566035 176.98 176.44 179.47 100 60.01 185.00 200 4.40% 26.62%
Adobe Systems 275.45 -1.57% -4.40 2391950 276.10 273.40 277.89 100 275.45 281.30 100 2.90% 21.75%
Allergan PLC 138.78 -1.01% -1.42 1475698 139.30 138.48 139.71 100 129.33 142.96 500 2.79% 3.83%
Allstate Corp 95.94 0.31% 0.30 1236798 95.53 95.44 96.48 500 94.27 101.99 100 1.98% 16.11%
Alphabet 1138.85 -2.02% -23.45 1353292 1144.50 1131.44 1146.80 100 1129.27 1162.93 100 0.60% 9.97%
Altria Group 52.33 -0.04% -0.02 7133850 52.15 52.06 53.09 100 51.51 53.35 100 1.73% 5.95%
Amazon Com 1858.97 -0.54% -10.03 3798198 1852.69 1835.54 1867.78 100 1864.21 1871.83 100 1.99% 23.77%
American Express 119.84 0.65% 0.77 2765625 118.83 118.62 120.32 100 118.09 122.35 100 3.40% 25.72%
Amgen 168.39 -0.89% -1.52 2144250 168.68 168.15 170.40 100 168.40 171.51 100 0.47% -13.50%
Apple 183.09 -3.13% -5.91 38612290 183.52 180.28 184.35 100 183.38 183.96 100 -1.42% 16.07%
Bank of America 28.40 0.00% 0.00 41717563 28.40 28.23 28.52 200 28.35 28.73 200 0.53% 15.26%
Bank of New York Mel 45.97 -0.24% -0.11 3067593 46.09 45.77 46.31 200 45.27 50.52 400 -2.50% -2.34%
Berkshire Hathaway ' 202.73 -0.27% -0.54 2645277 202.64 201.75 203.18 200 201.77 204.99 100 -1.11% -0.71%
Biogen Idec 230.76 0.65% 1.48 2004443 228.18 226.61 232.01 100 226.89 233.99 100 2.26% -23.32%
Blackrock 438.09 -0.79% -3.47 465677 439.60 434.48 440.28 100 431.01 447.09 100 -1.06% 11.52%
Boeing 352.79 -0.63% -2.23 3219868 353.00 350.53 355.94 100 351.01 354.59 100 4.57% 9.39%
Booking Holdings 1752.23 -1.96% -35.06 352043 1769.73 1746.18 1770.00 100 1607.00 1758.29 100 -1.41% 1.73%
Bristol-Myers Squibb 46.31 -1.15% -0.54 11081100 46.38 46.10 46.58 100 46.11 46.57 200 0.89% -10.91%
CVS Health 53.00 0.23% 0.12 8083909 52.85 52.70 53.59 100 51.85 53.69 100 -1.52% -19.11%
Capital One 91.38 0.93% 0.84 1460123 90.41 90.00 91.88 800 91.40 93.95 100 4.39% 20.89%
Caterpillar 122.43 -0.27% -0.33 6312469 121.56 121.31 123.03 100 120.67 123.18 500 -2.29% -3.65%
Celgene 94.83 -0.62% -0.59 4497032 94.94 94.63 95.17 100 94.77 97.79 100 0.83% 47.96%
Charter Communicatio 377.29 -2.36% -9.12 1144764 378.43 375.26 380.00 100 372.27 384.52 100 2.28% 32.40%
Chevron Corp 120.84 0.27% 0.32 4569653 120.71 120.54 121.21 100 119.58 121.63 100 0.33% 11.08%
Cisco Systems 56.01 -0.60% -0.34 21004115 55.80 55.55 56.39 100 56.10 56.34 100 9.18% 29.26%
Citigroup 64.96 -0.17% -0.11 11605907 64.75 64.52 65.50 100 64.09 66.50 100 0.90% 24.78%
Coca-Cola 48.85 -0.71% -0.35 13850532 49.04 48.76 49.14 100 48.94 49.13 400 1.66% 3.17%
Colgate-Palmolive 71.70 -0.38% -0.27 3149855 72.08 71.59 72.58 100 70.59 73.01 100 0.20% 20.46%
Comcast Corp 42.78 -1.75% -0.76 14094091 43.38 42.41 43.38 100 42.17 43.72 100 1.18% 25.64%
ConocoPhillips 62.45 0.56% 0.35 4794860 62.03 61.88 62.56 100 60.20 63.50 100 2.06% 0.16%
Costco Wholesale 248.90 0.22% 0.55 1600493 247.15 247.15 249.94 100 245.34 251.20 100 2.89% 22.18%
DOW INC. DL-,01 50.08 -1.42% -0.72 5168422 50.40 49.92 50.54 100 49.89 60.00 200 -1.71% -
Danaher 130.32 -0.59% -0.78 2548417 130.18 129.39 130.94 100 128.44 133.80 100 0.66% 26.38%
DowDuPont Inc. 31.03 0.19% 0.06 12470654 30.63 30.61 31.34 100 30.50 31.44 300 2.61% -12.17%
Duke Energy 86.96 -0.28% -0.24 3100226 87.31 86.66 87.60 100 73.55 87.75 100 -1.24% 0.76%
Eli Lilly & Co 116.23 0.19% 0.22 3042762 115.87 115.00 116.30 100 114.16 117.15 100 1.63% 0.44%
Emerson Electric 63.90 -1.42% -0.92 3454789 64.43 63.58 64.53 100 62.89 65.26 100 -1.14% 6.95%
Exelon Co. 48.93 -0.10% -0.05 4538645 49.10 48.80 49.33 100 44.07 59.01 100 -1.79% 8.49%
Exxon Mobil 75.90 -0.01% -0.01 7154620 76.05 75.67 76.36 100 75.31 76.29 100 0.25% 11.31%
Facebook 182.72 -1.39% -2.58 10351981 181.88 181.37 184.23 100 183.02 184.47 100 0.65% 39.39%
Fedex Corp 168.21 -1.01% -1.71 1672846 168.23 167.32 169.85 100 165.48 172.20 100 -2.37% 4.26%
Ford Motor 10.28 -0.10% -0.01 29535935 10.30 10.20 10.30 500 10.23 10.37 500 1.98% 34.38%
General Dynamics 169.29 1.76% 2.92 1359168 168.11 167.39 170.45 100 165.01 185.40 100 0.77% 7.68%
General Electric 9.88 -1.20% -0.12 52207128 9.91 9.78 10.06 100 9.82 9.94 300 0.10% 30.52%
General Motors 36.97 -0.08% -0.03 17522251 36.66 36.64 37.00 100 36.83 37.25 100 1.12% 10.52%
Gilead Sciences 65.86 -0.75% -0.50 4508787 65.99 65.57 66.23 100 65.92 66.32 100 2.63% 5.29%
Goldman Sachs Group 197.24 -0.10% -0.19 2483484 197.09 195.57 197.78 100 196.74 198.71 100 1.16% 18.07%
Home Depot 190.95 -0.85% -1.63 4782752 191.13 190.61 192.86 100 191.20 192.49 100 0.32% 11.13%
Honeywell Internatio 168.62 -0.78% -1.33 2061740 169.39 168.01 169.96 100 165.74 171.98 100 1.08% 27.63%
IBM 135.12 0.60% 0.80 3264649 133.53 132.93 135.43 100 134.67 135.80 200 2.82% 18.87%
Intel Corp 43.56 -2.96% -1.33 28674965 44.00 43.45 44.52 200 43.89 43.94 500 -2.68% -7.18%
JPMorgan Chase 111.35 0.52% 0.58 8518244 110.58 110.37 111.81 100 111.24 112.09 100 1.74% 14.06%
Johnson & Johnson 138.42 -0.14% -0.19 4771127 138.61 137.68 138.96 100 138.24 139.26 100 0.89% 7.26%
Kinder Morgan 20.29 0.40% 0.08 12508019 20.22 20.12 20.32 100 20.00 20.55 200 3.15% 31.92%
Kraft Heinz 31.79 -2.27% -0.74 9077194 32.32 31.64 32.36 100 31.83 31.95 100 -0.56% -26.14%
Lockheed Martin 342.01 1.19% 4.02 1388296 337.24 337.24 344.29 100 341.43 343.06 100 1.98% 30.62%
Lowes Companies 109.20 0.17% 0.18 4452366 108.09 108.09 110.14 100 98.00 109.70 100 4.34% 18.23%
MasterCard 253.49 0.37% 0.94 2951885 250.49 249.33 254.39 100 254.00 255.39 100 5.02% 34.37%
McDonald's 198.99 -0.12% -0.23 2217366 199.22 198.28 200.68 100 199.19 199.93 100 -0.02% 12.06%
Medtronic 87.57 -0.18% -0.16 4677387 87.51 86.89 88.00 100 86.90 89.46 100 0.27% -3.73%
Merck & Co 78.88 0.20% 0.16 7901949 78.36 78.25 79.27 100 78.16 79.18 100 2.22% 3.23%
MetLife 47.52 0.40% 0.19 4224023 47.31 47.23 47.96 100 46.02 48.10 200 1.69% 15.73%
Microsoft 126.22 -1.44% -1.85 23706934 126.52 125.76 127.59 100 126.51 127.97 100 2.33% 24.27%
Mondelez Internation 52.29 0.11% 0.06 6556780 52.15 52.04 52.59 100 51.38 53.21 100 2.15% 30.63%
Morgan Stanley 43.87 -0.02% -0.01 8951644 43.49 43.33 44.16 100 43.88 44.28 600 -0.70% 10.64%
NIKE 'B' 82.85 -2.03% -1.72 7182345 83.80 82.74 83.80 100 82.99 83.42 100 0.39% 11.75%
Netflix 348.11 -1.79% -6.34 4621515 351.23 345.40 352.42 100 344.42 353.57 100 0.83% 30.06%
Nextera Energy 199.35 0.19% 0.37 1366143 199.28 198.94 200.61 100 190.73 202.48 100 2.27% 14.69%
Nvidia Corporation 151.75 -3.05% -4.78 14301634 152.55 150.75 154.77 100 152.51 153.59 100 -4.23% 13.67%
Occidental Petroleum 53.46 1.33% 0.70 9405527 52.87 52.76 53.52 200 52.60 56.40 200 -1.31% -12.90%
Oracle 53.66 -1.54% -0.84 9820306 53.95 53.53 54.36 100 53.52 54.08 100 0.43% 18.85%
PayPal Holdings 112.15 -0.58% -0.65 3631596 111.97 111.23 113.31 100 112.19 113.93 100 4.98% 33.37%
PepsiCo 129.99 -0.40% -0.52 4003994 130.04 129.55 130.45 100 125.01 130.49 100 2.23% 17.66%
Pfizer Inc 41.59 0.29% 0.12 23009069 41.40 41.28 41.71 100 41.57 41.80 600 2.51% -4.72%
Philip Morris 86.23 -0.67% -0.58 3131273 86.57 85.72 87.57 100 85.12 88.05 100 3.02% 29.16%
Procter & Gamble 107.33 -0.11% -0.12 6565331 107.44 107.14 108.13 200 107.33 107.67 100 1.15% 16.76%
QUALCOMM 76.62 -5.99% -4.88 32679281 77.95 76.07 78.33 200 77.00 77.27 100 -8.67% 34.63%
Raytheon 180.67 2.03% 3.60 1747622 176.97 176.58 181.75 100 174.75 194.94 100 1.16% 17.82%
Schlumberger 39.12 0.26% 0.10 5922616 38.83 38.66 39.16 200 38.00 39.38 100 2.52% 8.43%
Simon Property Group 170.56 -2.24% -3.90 1255365 174.29 169.97 174.54 100 150.00 185.00 100 -2.54% 1.53%
Southern 54.08 0.48% 0.26 3459526 53.99 53.80 54.18 100 45.25 54.30 200 -0.04% 23.13%
Starbucks 76.66 -2.85% -2.25 11474974 78.30 76.57 78.42 200 76.60 76.99 100 -0.03% 19.04%
TARGET CORP 72.08 1.68% 1.19 5750408 71.42 71.10 72.32 100 62.50 75.60 100 0.56% 9.06%
Texas Instruments 104.73 -1.93% -2.06 7519879 103.09 103.09 105.89 100 103.32 106.92 100 -2.22% 10.83%
U.S. Bancorp 51.72 0.31% 0.16 4572956 51.49 51.21 52.09 300 51.40 58.49 100 1.79% 13.17%
Union Pacific 174.74 0.07% 0.12 3065379 174.06 173.19 175.68 100 172.33 179.16 100 1.72% 26.41%
United Parcel Servic 98.52 -0.89% -0.88 2088488 98.60 97.88 98.84 300 97.10 99.65 100 -0.84% 1.02%
United Technologies 133.48 -0.20% -0.27 1945580 133.17 132.63 133.76 100 133.14 134.36 100 1.15% 25.36%
UnitedHealth Group 245.99 1.91% 4.61 5390767 240.00 239.77 246.74 100 242.59 247.00 200 2.69% -1.26%
Verizon Communicatio 59.01 1.58% 0.92 20910590 59.15 58.00 60.54 100 58.91 59.46 100 3.98% 4.96%
Visa 163.47 -0.38% -0.62 4747352 163.35 162.33 164.74 100 163.78 164.33 100 3.90% 23.90%
Wal-Mart Stores 101.52 0.65% 0.66 7194445 100.39 100.25 101.98 100 101.60 101.95 200 1.63% 8.99%
Walgreens Boots Alli 52.26 -0.02% -0.01 4641735 52.03 51.87 52.72 100 51.23 53.03 100 0.27% -23.52%
Walt Disney Company 133.91 -0.84% -1.13 8009000 134.25 133.25 134.40 100 133.99 134.82 100 1.96% 22.12%
Wells Fargo 45.45 -0.55% -0.25 18854327 45.62 45.30 45.91 200 45.45 46.31 100 -1.90% -1.37%