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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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%