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
Benchmark:
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
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 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%