19.09.2019 16:37:13
S+P 100
1334.51
USD
6.3900
0.48%
19.09.2019 16:22
 
Chart
Kursdaten
Kurs 1334.51 Eröffnung 1329.96
Diff. absolut 6.39 Tages-Hoch 1335.00
Diff. % 0.48 % Tages-Tief 1329.96
Volumen 108654349 Umsatz 239892516688
Schlusskurs vom 18.09.2019 1328.12 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2019 / 16:22
Währung USD Aktualisierungsstand 19.09.2019 / 16:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.23% 1341.0 1086.1
1 Woche 0.02% 1337.9 1315.7
1 Monat 4.15% 1337.9 1251.3
3 Monate 2.98% 1341.0 1246.7
6 Monate 6.07% 1341.0 1199.7
1 Jahr 3.36% 1341.0 1041.7
3 Jahre 39.98% 1341.0 923.7
18.67
13
SMI
19.23
18.86
SMI
-6.19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.67,"chartHeight":22.364338487023,"year":2017,"ID_NOTATION":"293654"},"2018":{"performance":-6.19,"chartHeight":16.921677612229,"year":2018,"ID_NOTATION":"293654"},"2019":{"performance":19.23,"chartHeight":22.51003842297,"year":2019,"ID_NOTATION":"293654"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2019 16:37:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 167.77 0.20% 0.33 264168 167.39 166.94 168.45 100 167.76 167.82 100 -0.38% -12.12%
AIG 58.33 1.18% 0.68 698838 57.80 57.57 58.34 700 58.32 58.33 500 1.86% 46.28%
AT&T Inc 37.17 1.13% 0.41 6920489 37.03 36.80 37.22 16700 37.17 37.18 6400 -5.11% 28.80%
AbbVie 71.50 0.32% 0.23 640685 71.40 71.21 71.50 300 71.49 71.50 200 2.56% -22.69%
Abbott Laboratories 84.04 0.48% 0.40 502357 83.83 83.61 84.25 200 84.02 84.05 300 -1.04% 15.64%
Accenture 196.03 0.98% 1.90 263105 194.48 194.22 196.13 100 196.04 196.09 100 1.44% 37.67%
Adobe Systems 283.48 1.34% 3.75 1069860 280.17 280.15 284.34 200 283.39 283.53 100 0.70% 23.64%
Allergan PLC 165.90 -0.06% -0.10 175700 166.05 165.74 166.16 200 165.88 165.92 400 0.10% 24.20%
Allstate Corp 108.95 0.89% 0.96 197232 108.16 108.12 109.10 100 108.94 108.98 100 1.73% 30.69%
Alphabet 1242.87 0.85% 10.46 261890 1232.06 1232.02 1243.65 200 1242.86 1243.28 100 1.00% 19.00%
Altria Group 40.79 -0.12% -0.05 2137093 40.86 40.75 41.04 1900 40.78 40.79 300 -8.68% -17.31%
Amazon Com 1829.01 0.64% 11.55 611928 1821.02 1819.36 1832.57 100 1828.81 1829.48 200 -0.30% 21.01%
American Express 118.94 0.17% 0.20 236355 118.61 118.39 118.96 200 118.93 118.96 200 0.63% 24.57%
Amgen 195.34 0.15% 0.29 217486 195.72 194.52 195.91 100 195.30 195.37 200 -0.41% 0.19%
Apple 223.07 0.13% 0.30 5321113 222.01 222.00 223.24 200 223.06 223.08 200 -0.37% 41.23%
Bank of America 29.98 -0.05% -0.02 7052493 30.00 29.82 30.10 9100 29.98 29.99 10800 1.83% 21.75%
Bank of New York Mel 47.19 0.40% 0.19 299921 46.95 46.65 47.20 500 47.19 47.20 100 1.42% -0.15%
Berkshire Hathaway ' 211.22 0.15% 0.32 385474 210.78 210.60 211.39 100 211.20 211.24 100 -0.00% 3.29%
Biogen Idec 236.70 0.65% 1.53 169408 235.11 234.23 237.38 200 236.70 236.83 100 -0.33% -21.85%
Blackrock 446.12 0.67% 2.96 80401 443.55 442.10 447.00 300 445.90 446.13 100 2.39% 12.82%
Boeing 387.66 0.32% 1.25 644708 386.14 385.31 388.50 100 387.63 387.72 100 0.91% 19.82%
Booking Holdings 2057.70 -0.03% -0.67 26002 2053.74 2047.83 2062.41 100 2056.28 2059.98 100 0.40% 19.50%
Bristol-Myers Squibb 50.32 0.92% 0.46 1002665 49.89 49.66 50.38 900 50.31 50.32 900 1.26% -4.08%
CVS Health 63.70 0.70% 0.44 778375 63.45 63.28 63.78 800 63.69 63.70 300 -1.14% -3.45%
Capital One 94.35 0.48% 0.45 144583 93.86 93.56 94.42 200 94.31 94.38 200 1.97% 24.22%
Caterpillar 130.44 -0.48% -0.63 406999 131.47 129.97 132.03 200 130.44 130.49 300 -1.52% 3.15%
Celgene 99.08 0.42% 0.41 340525 98.55 98.45 99.20 100 99.08 99.09 500 0.26% 53.96%
Charter Communicatio 429.11 0.87% 3.69 119399 426.78 425.10 429.88 200 428.99 429.15 100 0.10% 49.29%
Chevron Corp 124.08 -0.08% -0.10 601886 124.77 123.81 124.97 400 124.07 124.09 400 2.39% 14.15%
Cisco Systems 49.69 0.70% 0.34 2172387 49.35 49.35 49.92 500 49.68 49.69 1000 -1.38% 13.87%
Citigroup 70.19 0.14% 0.10 1511627 70.06 69.82 70.30 1400 70.18 70.19 200 1.73% 34.63%
Coca-Cola 54.20 -0.06% -0.03 944928 54.23 54.14 54.30 600 54.20 54.21 1600 -0.99% 14.53%
Colgate-Palmolive 70.87 0.17% 0.12 450300 70.94 70.66 71.11 200 70.86 70.88 100 -2.88% 18.87%
Comcast Corp 46.84 -0.22% -0.10 1499529 47.04 46.76 47.16 200 46.83 46.84 1100 1.16% 37.86%
ConocoPhillips 60.11 0.17% 0.10 850036 60.48 59.93 60.69 200 60.10 60.12 200 4.91% -3.75%
Costco Wholesale 285.45 -2.39% -6.98 970066 289.49 285.09 289.76 200 285.45 285.53 200 0.60% 43.55%
DOW INC. DL-,01 47.96 0.95% 0.45 384947 48.12 47.49 48.12 400 47.94 47.98 100 1.34% -
Danaher 145.81 1.29% 1.85 441218 144.00 143.90 145.92 100 145.79 145.83 500 3.19% 39.59%
DuPont de Nemours 71.94 -0.08% -0.06 229775 72.25 71.76 72.79 400 71.91 71.94 100 0.61% -32.08%
Duke Energy 94.08 -0.19% -0.18 185710 94.55 94.00 94.56 300 94.04 94.07 200 -0.24% 9.22%
Eli Lilly & Co 114.56 1.63% 1.83 351325 112.86 112.39 114.67 100 114.54 114.57 100 0.92% -2.59%
Emerson Electric 64.93 0.03% 0.02 301071 65.10 64.79 65.47 200 64.93 64.95 100 -0.44% 8.64%
Exelon Co. 47.84 -0.21% -0.10 313130 48.08 47.66 48.08 200 47.84 47.85 500 -1.62% 6.30%
Exxon Mobil 72.72 -0.13% -0.10 1000651 72.97 72.61 73.19 100 72.72 72.73 1100 1.24% 6.79%
Facebook 190.36 1.18% 2.22 2692887 188.66 188.15 190.83 1000 190.36 190.38 500 -0.19% 43.52%
Fedex Corp 150.60 -0.21% -0.31 1456597 150.22 149.50 151.77 300 150.60 150.65 200 -13.25% -6.46%
Ford Motor 9.29 0.38% 0.04 2737320 9.31 9.26 9.33 45700 9.28 9.29 59200 -1.80% 20.92%
General Dynamics 189.07 -0.65% -1.23 234179 189.14 187.01 189.78 200 189.02 189.14 100 0.90% 21.05%
General Electric 9.41 0.37% 0.04 5716251 9.35 9.34 9.42 162600 9.41 9.42 44800 0.21% 23.91%
General Motors 38.09 -0.24% -0.09 654119 38.25 37.95 38.27 400 38.08 38.09 1200 -3.24% 14.14%
Gilead Sciences 66.14 0.64% 0.42 405007 65.85 65.64 66.28 400 66.13 66.15 200 -3.47% 5.07%
Goldman Sachs Group 217.09 0.00% 0.01 266162 217.58 216.04 217.58 200 216.98 217.17 400 0.13% 29.95%
Home Depot 230.14 -0.30% -0.69 517534 231.15 230.00 231.40 200 230.08 230.14 100 -0.79% 34.34%
Honeywell Internatio 168.01 0.02% 0.04 278073 168.08 167.51 168.32 200 167.99 168.07 100 -1.93% 27.13%
IBM 144.21 1.40% 1.99 540499 142.46 142.45 144.55 200 144.16 144.22 700 -0.96% 25.12%
Intel Corp 51.72 -0.04% -0.02 2252746 51.70 51.54 51.99 100 51.72 51.73 3500 -1.99% 10.25%
JPMorgan Chase 120.22 0.38% 0.46 1716641 119.70 119.41 120.24 300 120.22 120.23 200 2.19% 22.68%
Johnson & Johnson 131.15 0.56% 0.73 770037 129.63 129.36 131.19 200 131.13 131.15 100 -0.58% 1.05%
Kinder Morgan 20.68 0.05% 0.01 851572 20.80 20.68 20.84 900 20.68 20.69 4100 1.08% 34.40%
Kraft Heinz 28.33 -0.28% -0.08 846591 28.40 28.25 28.50 1200 28.33 28.34 1700 -2.97% -33.99%
Lockheed Martin 395.73 -0.33% -1.31 144527 397.14 395.05 398.50 100 395.62 395.80 100 4.06% 51.63%
Lowes Companies 112.36 -0.21% -0.24 249090 112.64 112.28 112.88 200 112.34 112.36 200 -0.78% 21.91%
MasterCard 276.67 0.57% 1.57 502401 275.96 274.85 276.90 100 276.62 276.71 300 1.91% 45.83%
McDonald's 211.41 0.47% 0.98 527057 210.38 209.87 211.44 400 211.39 211.43 100 0.11% 18.51%
Medtronic 111.37 1.25% 1.37 519675 110.33 110.13 111.41 700 111.35 111.37 300 1.26% 20.93%
Merck & Co 83.87 1.02% 0.85 876738 83.02 82.88 83.90 400 83.86 83.87 600 0.12% 8.65%
MetLife 48.34 1.02% 0.49 586644 47.77 47.62 48.34 600 48.33 48.34 200 -0.25% 16.54%
Microsoft 141.81 2.38% 3.29 12413771 140.30 140.23 142.37 600 141.81 141.82 100 1.76% 36.38%
Mondelez Internation 55.19 0.86% 0.47 930557 54.87 54.60 55.27 400 55.19 55.20 500 0.39% 36.70%
Morgan Stanley 44.27 -0.21% -0.10 1210370 44.21 44.03 44.32 1200 44.26 44.27 600 0.96% 11.88%
NIKE 'B' 87.94 -0.16% -0.14 585280 88.40 87.72 88.72 500 87.92 87.95 200 1.53% 18.80%
Netflix 290.36 -0.41% -1.20 1169679 291.56 290.18 293.81 100 290.30 290.37 100 1.14% 8.93%
Nextera Energy 224.08 0.08% 0.18 197664 224.74 223.56 225.08 100 224.02 224.09 100 1.74% 28.81%
Nvidia Corporation 179.77 -0.12% -0.21 1380336 180.22 179.42 180.96 200 179.71 179.77 1000 -2.36% 34.82%
Occidental Petroleum 44.92 0.67% 0.30 1309366 45.00 44.79 45.19 100 44.91 44.92 100 -3.61% -27.31%
Oracle 53.20 1.23% 0.65 1970525 52.39 52.39 53.30 1000 53.20 53.21 1200 -6.63% 16.41%
PayPal Holdings 106.23 0.60% 0.63 870310 105.64 105.60 106.66 100 106.22 106.25 200 1.52% 25.58%
PepsiCo 135.53 0.02% 0.03 276189 135.41 135.08 135.66 500 135.47 135.52 400 -0.63% 22.65%
Pfizer Inc 36.64 0.71% 0.26 2333300 36.42 36.34 36.67 1800 36.64 36.65 1600 -2.75% -16.66%
Philip Morris 72.02 0.64% 0.46 1532677 71.50 71.42 72.20 300 72.00 72.04 500 -4.68% 7.19%
Procter & Gamble 121.50 0.07% 0.09 536561 121.39 121.36 121.86 700 121.48 121.52 300 0.12% 32.08%
QUALCOMM 79.57 0.85% 0.67 1217425 79.24 78.84 80.00 300 79.55 79.57 100 -1.25% 38.64%
Raytheon 200.17 -0.07% -0.14 134471 199.64 199.25 200.82 100 200.05 200.21 100 3.72% 30.62%
Schlumberger 38.17 0.38% 0.14 982130 38.50 37.92 38.58 500 38.17 38.18 600 1.90% 5.40%
Simon Property Group 155.41 -0.26% -0.41 83956 156.07 154.70 156.50 100 155.37 155.51 300 -1.30% -7.24%
Southern 60.88 0.13% 0.08 379549 60.90 60.80 61.00 400 60.88 60.89 100 1.83% 38.43%
Starbucks 91.33 0.41% 0.38 693939 90.99 90.30 91.49 100 91.33 91.35 300 -0.02% 41.24%
TARGET CORP 107.10 0.12% 0.13 732927 108.55 106.88 108.74 200 107.10 107.13 200 -1.84% 61.86%
Texas Instruments 129.51 0.15% 0.20 232609 129.50 129.33 130.26 100 129.49 129.54 100 0.57% 36.84%
U.S. Bancorp 56.08 0.30% 0.17 415117 56.02 55.79 56.10 500 56.08 56.09 300 -0.07% 22.34%
Union Pacific 167.29 -0.35% -0.58 225061 167.87 166.50 168.09 100 167.25 167.33 300 0.34% 21.44%
United Parcel Servic 119.53 -1.25% -1.51 685585 120.61 119.03 120.76 100 119.52 119.55 200 -1.47% 24.11%
United Technologies 137.24 -0.31% -0.42 204816 137.94 136.81 137.94 100 137.15 137.27 200 1.26% 29.28%
UnitedHealth Group 232.86 0.98% 2.25 445589 232.00 231.23 232.97 200 232.81 232.98 300 -1.54% -7.43%
Verizon Communicatio 60.37 0.73% 0.43 1036979 59.98 59.80 60.40 1000 60.36 60.37 1200 -0.33% 6.60%
Visa 176.59 0.74% 1.29 1264340 176.20 175.61 176.66 400 176.57 176.59 300 0.18% 32.86%
Wal-Mart Stores 116.89 -0.23% -0.27 473131 117.40 116.77 117.45 100 116.88 116.90 200 0.98% 25.78%
Walgreens Boots Alli 54.80 0.72% 0.39 437032 54.64 54.56 54.96 500 54.78 54.80 300 -6.29% -20.37%
Walt Disney Company 135.62 -0.86% -1.18 1270228 137.00 135.51 137.36 200 135.59 135.62 300 0.45% 24.76%
Wells Fargo 49.08 0.31% 0.15 2339939 48.99 48.87 49.16 200 49.08 49.09 1300 0.16% 6.18%