25.01.2021 20:51:54
S+P 100
1769.44
USD
5.2300
0.30%
25.01.2021 20:36
 
Chart
Kursdaten
Kurs 1769.44 Eröffnung 1771.40
Diff. absolut 5.23 Tages-Hoch 1775.58
Diff. % 0.30 % Tages-Tief 1743.38
Volumen 956612163 Umsatz 5536118117123
Schlusskurs vom 22.01.2021 1764.21 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.01.2021 / 20:36
Währung USD Aktualisierungsstand 25.01.2021 / 20:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 2.54% 1771.2 1677.3
1 Woche 2.80% 1771.2 1720.8
1 Monat 4.45% 1771.2 1677.3
3 Monate 10.71% 1771.2 1490.7
6 Monate 16.88% 1771.2 1465.1
1 Jahr 18.67% 1771.2 1015.6
3 Jahre 40.38% 1771.2 1015.6
31.12
26.51
18.78
1.13
2.54
2.12
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.12,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"293654"},"2020":{"performance":18.78,"chartHeight":34.344257898831,"year":2020,"ID_NOTATION":"293654"},"2021":{"performance":2.54,"chartHeight":19.217306679259,"year":2021,"ID_NOTATION":"293654"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.12,"chartHeight":17.850653045246,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.4,"chartHeight":14.713221110479,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.02,"chartHeight":24.368425876755,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":-0.55,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.01.2021 20:51:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 171.17 1.26% 2.13 2076279 168.88 168.22 172.49 100 171.16 171.20 100 2.11% -3.29%
Abbott Laboratories 114.75 1.69% 1.91 2648202 113.06 113.01 115.40 200 114.72 114.75 200 1.38% 3.06%
AbbVie 110.78 -0.07% -0.08 3309518 109.73 109.21 111.23 200 110.77 110.80 200 0.31% 3.46%
Accenture 252.43 -0.92% -2.35 1130254 251.86 249.06 253.79 100 252.36 252.49 100 0.44% -2.47%
Adobe Systems 473.29 0.18% 0.85 1933511 474.51 463.98 477.70 200 472.99 473.23 100 3.13% -5.53%
Allstate Corp 110.98 0.50% 0.55 645236 110.05 109.87 111.88 100 110.93 111.03 200 1.87% 0.45%
Alphabet 1880.81 -1.06% -20.24 1352346 1920.67 1867.53 1929.58 100 1879.99 1881.08 200 9.50% 8.51%
Altria Group 41.97 0.33% 0.14 5277920 41.77 41.34 42.23 400 41.96 41.97 1900 1.53% 2.02%
Amazon Com 3297.43 0.16% 5.20 2876928 3328.50 3243.15 3363.89 100 3297.03 3298.14 100 6.06% 1.08%
American Express 121.06 -4.02% -5.08 3326929 124.24 120.32 125.00 1000 121.05 121.08 200 3.27% 4.33%
American Internation 39.51 -1.42% -0.57 2132891 39.53 38.98 39.80 700 39.50 39.51 600 -3.07% 5.86%
American Tower 228.34 1.97% 4.42 1250181 224.00 222.13 228.45 100 228.28 228.35 100 1.83% -0.24%
Amgen 256.22 1.07% 2.72 1026538 252.05 251.85 256.86 100 256.19 256.35 400 3.26% 10.26%
Apple 142.51 2.47% 3.44 123484445 143.07 136.54 145.09 200 142.51 142.52 300 9.38% 4.81%
AT&T Inc. 29.10 0.59% 0.17 30725451 28.76 28.49 29.12 6300 29.09 29.10 7400 -0.82% 0.59%
Bank of America 31.02 -1.66% -0.53 36830040 31.27 30.57 31.30 6600 31.02 31.03 4600 -4.42% 4.09%
Bank of New York Mel 41.26 -1.60% -0.67 4984243 41.50 41.11 41.70 500 41.26 41.27 1400 -7.99% -1.20%
Berkshire Hathaway ' 232.46 -0.20% -0.47 3097517 231.67 230.45 233.19 200 232.42 232.49 200 -0.24% 0.45%
Biogen Idec 275.28 2.17% 5.84 523617 271.79 271.00 277.02 100 275.14 275.34 100 -2.32% 10.04%
Blackrock 721.71 -1.81% -13.34 553864 730.82 713.62 735.77 200 720.74 721.79 100 1.00% 1.87%
Boeing 202.21 -1.77% -3.63 11923617 203.26 199.30 203.80 100 202.13 202.23 300 0.74% -3.84%
Booking Holdings 2026.49 -1.92% -39.74 613507 2044.86 1947.09 2060.35 200 2023.86 2027.04 100 -2.50% -7.23%
Bristol-Myers Squibb 64.72 0.24% 0.15 5378222 64.64 63.96 65.14 900 64.71 64.72 600 -2.98% 4.08%
Capital One 101.63 -3.52% -3.71 2206985 104.00 100.68 104.44 100 101.60 101.66 1400 -6.39% 6.57%
Caterpillar 188.10 -2.00% -3.84 2166354 190.56 187.01 191.37 100 188.01 188.15 200 -1.38% 5.45%
Charter Communicatio 650.27 0.55% 3.58 573673 649.64 647.84 660.30 100 649.97 650.53 100 2.83% -2.25%
Chevron Corp 90.11 -1.77% -1.62 5459867 90.62 89.33 91.03 300 90.10 90.11 400 -0.39% 8.62%
Cisco Systems 44.97 0.44% 0.20 9178504 45.04 44.71 45.17 600 44.96 44.97 3500 -1.45% 0.04%
Citigroup 59.89 -2.35% -1.44 19859722 60.67 59.17 60.77 700 59.88 59.89 900 -4.52% -0.54%
Coca-Cola 48.81 0.66% 0.32 10513427 48.42 48.24 48.84 1400 48.80 48.81 3600 -0.43% -11.58%
Colgate-Palmolive 78.50 0.40% 0.31 5361880 78.21 78.15 79.10 200 78.49 78.51 400 -4.51% -8.56%
Comcast Corp 48.80 0.25% 0.12 9698478 48.50 48.32 49.13 200 48.79 48.80 1500 -0.02% -7.10%
ConocoPhillips 41.97 -1.69% -0.72 5884360 42.13 41.24 42.30 400 41.96 41.97 1400 -5.39% 6.75%
Costco Wholesale 360.66 -0.45% -1.64 1768287 360.86 356.82 361.96 100 360.59 360.70 100 0.04% -3.84%
CVS Health 72.93 -1.61% -1.19 5316174 73.50 72.16 73.53 200 72.92 72.94 300 -2.81% 8.52%
Danaher 237.35 -0.29% -0.69 1269621 237.91 233.57 239.30 100 237.22 237.40 100 0.54% 7.16%
DOW INC. DL-,01 56.59 -1.58% -0.91 2441982 56.86 55.66 57.42 500 56.58 56.60 500 0.33% 3.60%
Duke Energy 92.44 2.38% 2.15 1697536 90.01 89.79 92.95 100 92.42 92.44 200 -1.98% -1.39%
DuPont de Nemours 80.91 -0.22% -0.18 14736030 80.46 80.45 81.81 100 80.90 80.91 400 -1.52% 14.03%
Eli Lilly & Co 210.99 2.35% 4.85 3657308 208.24 208.09 211.98 200 210.87 210.99 100 8.06% 22.09%
Emerson Electric 82.30 -1.71% -1.43 1123722 83.25 81.53 83.50 100 82.23 82.30 400 1.18% 4.18%
Exelon Co. 42.82 0.66% 0.28 3442461 42.41 42.08 42.88 100 42.81 42.82 900 -1.89% 0.76%
Exxon Mobil 46.40 -2.17% -1.03 18937940 46.90 46.16 47.05 1500 46.39 46.40 1100 -0.96% 15.07%
Facebook 276.88 0.87% 2.38 14935687 278.14 271.51 280.10 200 276.80 276.87 200 9.21% 0.49%
Fedex Corp 252.34 -0.68% -1.74 1485359 252.45 248.29 254.78 200 252.20 252.44 100 0.60% -2.13%
Ford Motor 11.04 -4.17% -0.48 90939114 11.49 10.88 11.52 5700 11.04 11.05 53500 17.19% 31.06%
General Dynamics 153.28 0.33% 0.51 955433 151.82 151.11 155.70 100 153.23 153.33 200 -0.26% 2.65%
General Electric 10.96 -1.40% -0.15 62461344 11.14 10.77 11.15 24300 10.95 10.96 36000 -1.94% 2.87%
General Motors 52.69 -4.89% -2.71 30575103 54.95 51.02 55.16 100 52.69 52.70 800 10.87% 33.05%
Gilead Sciences 67.55 0.91% 0.61 4616095 66.71 66.40 67.75 800 67.54 67.55 200 5.70% 14.90%
Goldman Sachs Group 282.01 -2.55% -7.38 3403848 285.53 277.50 286.35 200 281.92 282.09 300 -3.86% 9.74%
Home Depot 285.08 0.38% 1.08 2475419 283.85 281.42 285.77 100 285.06 285.14 100 3.05% 6.92%
Honeywell Internatio 201.65 -0.30% -0.60 3392742 201.34 200.10 202.56 100 201.63 201.68 200 -1.81% -4.91%
Intel Corp 55.16 -2.65% -1.50 46821389 56.38 54.06 56.50 400 55.16 55.17 1200 -1.60% 13.73%
IBM 118.64 0.03% 0.04 10227982 118.76 117.45 119.54 200 118.65 118.66 200 -7.62% -5.78%
Johnson & Johnson 165.84 1.40% 2.29 6405856 165.01 163.66 166.09 100 165.83 165.86 200 2.03% 3.92%
JPMorgan Chase 131.89 -1.42% -1.90 10404838 132.14 130.06 133.17 200 131.88 131.89 300 -3.50% 5.29%
Kinder Morgan 15.22 -0.65% -0.10 11768281 15.25 15.02 15.54 1500 15.22 15.23 11700 -1.10% 12.07%
Kraft Heinz 33.61 2.13% 0.70 4045671 32.81 32.74 33.73 600 33.61 33.62 1600 2.88% -5.05%
Lockheed Martin 343.46 1.05% 3.58 1385159 339.36 337.90 346.89 100 343.32 343.58 100 -2.13% -4.25%
Lowes Companies 173.93 0.89% 1.53 2478458 172.91 171.44 175.15 100 173.92 173.95 100 0.62% 7.41%
MasterCard 328.16 -0.25% -0.83 4881081 327.51 317.23 329.93 100 328.02 328.30 300 1.77% -7.83%
McDonald's 212.81 -0.27% -0.57 1746904 212.22 210.56 214.05 200 212.74 212.81 100 1.65% -0.56%
Medtronic 116.35 -0.20% -0.23 1828612 116.73 115.82 116.98 300 116.30 116.33 200 -0.20% -0.48%
Merck & Co 80.97 -0.02% -0.01 6141784 80.71 80.06 81.19 300 80.97 80.98 200 -2.88% -1.00%
MetLife 50.43 -0.85% -0.43 2637815 50.21 49.83 50.59 200 50.40 50.41 1000 -0.55% 8.33%
Microsoft 228.91 1.31% 2.96 22588012 229.12 224.22 229.74 300 228.89 228.92 200 6.25% 1.59%
Mondelez Internation 56.86 1.08% 0.61 4853569 55.99 55.78 57.05 700 56.85 56.86 300 -1.70% -3.80%
Morgan Stanley 72.39 -2.34% -1.74 10970436 73.39 71.92 74.02 300 72.37 72.40 700 -1.48% 8.17%
Netflix 555.03 -1.79% -10.14 5364798 567.00 548.65 569.75 100 554.87 555.02 100 13.49% 4.52%
Nextera Energy 87.47 3.87% 3.26 7285183 84.12 84.10 87.69 100 87.46 87.49 500 2.65% 9.15%
NIKE 'B' 136.82 -1.82% -2.53 4333275 138.99 134.74 139.18 200 136.80 136.83 200 -0.97% -1.50%
Nvidia Corporation 544.28 -0.77% -4.22 4761571 551.27 529.46 553.14 600 544.10 544.32 100 6.63% 5.04%
Oracle 60.78 0.70% 0.42 5091412 60.38 59.77 60.95 500 60.77 60.78 1400 -2.30% -6.69%
PayPal Holdings 247.62 -1.74% -4.38 5972321 253.80 242.22 254.39 500 247.50 247.57 100 5.09% 7.60%
PepsiCo 140.14 1.12% 1.55 2273699 138.06 137.58 140.20 100 140.09 140.12 100 -1.98% -6.55%
Pfizer Inc 37.15 1.64% 0.60 20986226 36.55 36.32 37.16 3500 37.15 37.16 4900 -0.41% -0.71%
Philip Morris 80.94 0.32% 0.26 2307903 80.50 80.04 81.24 400 80.91 80.94 400 -0.32% -2.55%
Procter & Gamble 132.04 1.57% 2.04 6991681 129.95 129.90 133.00 100 132.03 132.05 100 -3.55% -6.57%
QUALCOMM 164.11 1.04% 1.69 3513316 164.32 161.73 167.04 200 164.04 164.12 400 3.39% 6.62%
Raytheon Technologie 66.13 -2.15% -1.45 7382239 66.04 65.02 66.52 100 66.11 66.12 1400 -2.34% -5.50%
Salesforce.com 225.61 -0.07% -0.16 6277792 229.69 221.32 230.30 100 225.59 225.67 300 5.93% 1.46%
Schlumberger 23.32 -4.47% -1.09 11109939 24.37 23.21 24.37 2000 23.31 23.32 1300 -2.01% 11.82%
Simon Property Group 97.02 1.60% 1.53 4056611 94.66 94.00 100.17 100 96.96 97.01 500 2.68% 11.97%
Southern 60.47 0.55% 0.33 1806588 59.87 59.58 60.76 200 60.45 60.48 100 0.80% -2.10%
Starbucks 103.29 -0.60% -0.62 3092022 103.75 102.17 103.95 100 103.28 103.29 600 1.54% -2.87%
TARGET CORP 190.34 -0.82% -1.57 1927934 191.56 189.23 193.11 200 190.27 190.36 400 -1.48% 8.71%
Tesla 870.13 2.77% 23.49 31209793 855.00 838.82 900.40 100 870.03 870.25 100 2.48% 19.98%
Texas Instruments 172.65 -0.09% -0.16 2422263 173.37 170.68 174.57 200 172.58 172.65 200 2.14% 5.29%
Thermo Fisher Scient 519.15 0.89% 4.55 1148072 518.53 515.62 522.00 100 518.84 519.38 200 2.28% 10.48%
U.S. Bancorp 45.64 -0.48% -0.22 5046691 45.56 44.91 45.77 800 45.63 45.64 400 -5.25% -1.57%
Union Pacific 206.01 -0.54% -1.12 2756358 205.16 201.12 207.12 100 205.93 206.01 200 -4.37% -0.52%
United Parcel Servic 162.31 2.09% 3.32 2245551 159.71 159.11 164.14 100 162.27 162.35 100 0.06% -5.59%
UnitedHealth Group 346.61 -0.27% -0.94 1544180 347.15 344.60 350.39 100 346.51 346.70 300 -1.07% -0.89%
Verizon Communicatio 58.51 1.81% 1.04 14820989 57.47 57.18 58.57 2700 58.50 58.51 700 0.16% -2.18%
Visa 200.60 -0.70% -1.42 11238133 200.34 195.75 201.64 200 200.56 200.59 200 0.21% -7.64%
Wal-Mart Stores 146.10 -0.16% -0.23 4686727 145.36 144.27 146.12 200 146.09 146.11 100 1.17% 1.51%
Walgreens Boots Alli 47.77 0.67% 0.32 3211929 46.69 46.30 47.77 200 47.75 47.77 300 -3.00% 18.98%
Walt Disney Company 170.83 -1.13% -1.95 5613599 171.89 168.77 173.11 200 170.85 170.90 100 0.78% -4.64%
Wells Fargo 32.10 0.63% 0.20 18208967 31.88 31.61 32.12 2900 32.10 32.11 5200 -0.44% 5.70%