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
Benchmark:
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
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 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%