16.04.2021 01:04:17
S+P 100
1902.12
USD
22.7000
1.21%
15.04.2021 23:07
 
Chart
Kursdaten
Kurs 1902.12 Eröffnung 1887.32
Diff. absolut 22.70 Tages-Hoch 1903.76
Diff. % 1.21 % Tages-Tief 1887.32
Volumen 1017418847 Umsatz 3561281686055
Schlusskurs vom 14.04.2021 1879.42 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.04.2021 / 23:07
Währung USD Aktualisierungsstand 16.04.2021 / 01:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.24% 1894.7 1677.3
1 Woche 1.17% 1894.7 1861.1
1 Monat 5.18% 1894.7 1750.8
3 Monate 8.65% 1894.7 1693.8
6 Monate 16.35% 1894.7 1490.7
1 Jahr 43.79% 1894.7 1254.6
3 Jahre 60.98% 1894.7 1015.6
31.12
26.51
18.78
1.13
9.24
4.63
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.12,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"293654"},"2020":{"performance":18.78,"chartHeight":24.824928645791,"year":2020,"ID_NOTATION":"293654"},"2021":{"performance":9.24,"chartHeight":20.948618167206,"year":2021,"ID_NOTATION":"293654"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.21,"chartHeight":21.494201905532,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.04.2021 01:04:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 197.48 0.37% 0.73 1461634 197.28 195.91 197.81 500 197.01 197.79 500 0.90% 12.98%
Abbott Laboratories 123.94 2.01% 2.44 4510740 122.40 121.90 124.68 200 122.86 124.50 100 1.16% 10.97%
AbbVie 106.89 0.93% 0.99 5729757 105.99 105.62 106.95 100 106.75 106.87 700 0.74% -0.24%
Accenture 285.15 0.25% 0.71 2047477 286.26 284.41 287.18 100 284.20 290.00 400 0.26% 9.17%
Adobe Systems 523.25 2.47% 12.62 2122198 515.67 515.10 524.59 200 521.18 523.50 100 4.68% 4.62%
Alphabet 2296.66 1.85% 41.82 1373331 2276.98 2266.00 2306.60 100 2294.01 2296.65 100 0.23% 28.71%
Altria Group 51.61 0.51% 0.26 9045201 51.60 51.48 51.97 400 51.55 51.70 200 0.43% 25.24%
Amazon Com 3379.09 1.38% 46.09 3229115 3371.00 3352.00 3397.00 1000 3375.00 3379.00 100 1.63% 2.34%
American Express 148.53 0.75% 1.11 2901209 147.51 145.50 148.59 100 148.52 148.90 500 1.01% 22.84%
American Internation 46.66 -1.75% -0.83 4451862 47.48 46.42 47.48 500 46.48 46.89 500 1.30% 23.24%
American Tower 247.16 2.27% 5.48 2096363 242.03 242.03 247.26 100 245.19 248.00 300 2.51% 10.11%
Amgen 255.13 2.21% 5.51 2366328 251.10 250.50 257.00 200 252.01 255.13 100 0.60% 8.57%
Apple 134.50 1.87% 2.47 89295152 133.82 133.64 135.00 400 134.35 134.37 100 3.18% 1.36%
AT&T Inc. 29.75 0.07% 0.02 26485950 29.78 29.68 29.84 1300 29.75 29.77 400 -3.88% 3.37%
Bank of America 38.74 -2.86% -1.14 117982412 39.73 38.05 39.84 5200 38.90 38.94 800 -2.42% 27.81%
Bank of New York Mel 48.01 -1.30% -0.63 7747519 48.73 47.95 48.80 200 48.18 48.38 500 1.67% 14.61%
Berkshire Hathaway ' 269.14 0.60% 1.61 3919939 268.06 266.39 269.28 100 269.33 269.49 900 1.48% 15.38%
Biogen Idec 270.44 1.75% 4.65 986456 265.71 265.71 272.00 100 268.82 272.88 100 -0.83% 8.55%
Blackrock 817.84 2.09% 16.77 766867 812.19 810.00 827.85 900 815.20 831.00 200 1.66% 11.02%
Boeing 251.11 -0.52% -1.32 9462593 253.56 249.43 254.12 500 250.80 250.90 500 -0.06% 17.92%
Booking Holdings 2433.21 -0.86% -21.01 639274 2467.54 2426.18 2468.93 100 2425.01 2433.00 100 0.21% 9.25%
Bristol-Myers Squibb 64.44 0.99% 0.63 9832976 64.00 63.92 64.73 100 64.46 64.60 500 2.82% 2.87%
Broadcom Inc. 480.00 0.57% 2.70 1837003 481.64 476.78 482.31 100 478.60 480.00 100 -1.07% 9.01%
Capital One 134.87 -0.66% -0.90 3432573 136.07 132.85 136.08 100 132.10 136.40 100 2.11% 37.35%
Caterpillar 232.52 -0.03% -0.06 1859978 233.15 230.74 233.44 600 232.20 232.90 500 0.94% 27.78%
Charter Communicatio 636.00 3.06% 18.90 911419 622.99 621.47 637.10 300 630.00 639.50 100 3.39% -3.86%
Chevron Corp 103.42 -0.82% -0.85 7860040 104.01 102.93 104.27 300 103.22 103.53 100 0.39% 22.46%
Cisco Systems 51.64 0.53% 0.27 17868802 51.76 51.37 51.94 100 51.50 51.64 600 -0.52% 15.40%
Citigroup 72.54 -0.51% -0.37 31312047 74.45 71.76 74.73 1000 72.60 72.69 200 0.29% 17.65%
Coca-Cola 53.33 0.47% 0.25 13074196 53.13 53.12 53.66 700 53.50 53.55 100 0.40% -2.75%
Colgate-Palmolive 80.46 1.34% 1.06 4010397 79.77 79.57 80.75 100 80.30 80.92 300 -0.28% -7.15%
Comcast Corp 54.14 1.58% 0.84 18329592 53.71 53.51 54.50 200 54.10 54.38 100 -2.38% 1.72%
ConocoPhillips 51.90 -1.50% -0.79 6763096 52.70 51.77 52.81 300 51.92 52.13 100 1.29% 29.78%
Costco Wholesale 368.80 1.55% 5.63 1850181 364.88 364.27 369.55 800 368.20 368.80 100 2.10% -2.12%
CVS Health 75.78 0.93% 0.70 5035445 75.26 74.64 76.00 500 75.56 75.80 500 2.70% 10.95%
Danaher 242.59 2.23% 5.29 2299991 238.12 237.01 243.36 100 241.19 242.59 100 4.97% 6.82%
DOW INC. DL-,01 64.57 0.51% 0.33 2632671 64.88 63.80 64.92 100 64.50 64.92 300 0.39% 15.75%
Duke Energy 99.75 0.97% 0.96 3271626 98.84 98.74 99.89 5000 99.55 99.90 100 0.99% 7.90%
DuPont de Nemours 77.10 0.69% 0.53 1667533 77.09 76.23 77.31 300 76.72 77.10 200 2.31% 8.42%
Eli Lilly & Co 185.92 1.60% 2.92 2585611 183.79 183.41 187.72 500 186.39 186.89 400 1.81% 10.12%
Emerson Electric 91.72 0.20% 0.18 3052997 92.17 90.84 92.30 100 91.02 91.72 300 0.75% 14.12%
Exelon Co. 45.77 0.70% 0.32 5926972 45.42 45.27 45.84 100 45.55 45.84 200 1.11% 7.65%
Exxon Mobil 56.98 -0.59% -0.34 23246605 57.42 56.78 57.42 600 57.02 57.08 1400 1.75% 38.23%
Facebook 307.82 1.65% 5.00 14552398 306.34 304.10 310.14 1000 307.55 307.68 500 -1.66% 12.69%
Fedex Corp 291.20 1.18% 3.39 1388756 288.83 286.67 292.40 500 290.72 291.20 700 2.38% 12.16%
Ford Motor 12.24 0.00% 0.00 38117855 12.30 12.12 12.32 11400 12.22 12.24 27600 -2.16% 39.25%
General Dynamics 183.93 0.25% 0.45 922893 184.00 182.43 184.29 500 183.50 184.49 500 -0.10% 23.59%
General Electric 13.55 -0.95% -0.13 50852438 13.73 13.44 13.75 16100 13.54 13.55 32200 0.74% 25.46%
General Motors 58.61 0.22% 0.13 14367665 59.45 58.37 59.53 100 58.62 58.66 100 -2.46% 40.75%
Gilead Sciences 65.77 0.72% 0.47 5634252 64.70 64.70 66.38 600 65.80 65.82 400 -0.46% 12.08%
Goldman Sachs Group 338.55 0.95% 3.20 4349279 338.90 334.54 341.35 100 339.70 340.00 500 2.24% 28.38%
Home Depot 322.74 0.85% 2.72 3507602 320.21 320.05 323.40 100 322.74 322.99 100 2.64% 21.50%
Honeywell Internatio 229.84 0.20% 0.46 2009412 230.23 228.56 230.71 100 229.60 230.35 100 4.54% 8.06%
Intel Corp 65.02 1.29% 0.83 24922764 63.97 63.68 65.22 300 64.66 65.01 300 -3.11% 28.84%
IBM 132.58 -0.04% -0.05 3882985 133.28 132.22 133.87 1000 132.35 132.54 100 -1.70% 5.36%
Johnson & Johnson 160.39 0.29% 0.47 7524294 160.72 160.23 162.39 100 160.30 161.00 300 -1.58% 1.91%
JPMorgan Chase 152.17 0.63% 0.96 17684340 151.25 149.32 152.20 300 152.45 152.47 400 -1.90% 19.75%
Kraft Heinz 41.05 1.94% 0.78 6742483 40.33 40.30 41.13 100 40.86 41.04 200 -0.91% 16.19%
LINDE PLC EO 0,001 287.97 1.02% 2.92 1449148 287.00 286.61 288.80 100 280.25 290.20 100 2.04% 9.28%
Lockheed Martin 390.63 0.50% 1.96 1289152 388.67 387.70 392.00 100 390.08 391.50 400 1.19% 10.04%
Lowes Companies 204.57 1.51% 3.05 3655976 200.65 200.61 205.07 200 204.60 204.79 500 5.33% 27.45%
MasterCard 386.49 2.16% 8.17 2941567 381.17 380.97 387.37 100 385.63 386.30 100 1.95% 5.99%
McDonald's 231.28 0.42% 0.97 2063042 229.81 229.20 231.36 500 231.02 231.35 100 0.45% 7.78%
Medtronic 125.85 1.57% 1.95 5605374 124.01 124.01 126.14 200 125.23 125.80 400 2.71% 5.77%
Merck & Co. 76.66 0.34% 0.26 13873997 76.05 76.05 77.33 100 76.73 76.74 100 1.55% -6.28%
MetLife 62.30 -0.69% -0.43 4553769 62.83 61.90 62.92 100 62.30 62.40 100 1.54% 33.61%
Microsoft 259.50 1.53% 3.91 25623172 257.93 257.73 259.93 200 259.09 259.29 100 2.28% 14.91%
Mondelez Internation 58.71 0.67% 0.39 5618482 58.51 58.40 59.05 200 58.71 59.09 400 -1.47% -0.26%
Morgan Stanley 80.82 0.04% 0.03 9912393 81.35 79.85 81.41 1000 81.10 81.18 700 2.21% 17.89%
Netflix 549.22 1.70% 9.20 3138266 544.17 542.66 553.49 300 548.00 548.99 700 -1.27% -0.13%
Nextera Energy 80.18 1.33% 1.05 5012479 79.21 79.02 80.27 300 79.71 80.17 100 3.11% 3.93%
NIKE 'B' 133.67 1.07% 1.41 6284787 133.00 132.68 134.07 500 133.41 133.67 300 -3.13% -6.51%
Nvidia Corporation 645.49 5.63% 34.41 14944999 626.50 625.26 648.57 100 644.40 644.90 200 12.71% 23.61%
Oracle 78.29 1.91% 1.47 13602854 77.00 76.83 78.55 100 78.30 78.43 1200 3.71% 18.75%
PayPal Holdings 274.00 2.54% 6.79 7540740 271.36 270.16 276.12 200 273.54 274.15 5800 4.54% 14.09%
PepsiCo 142.31 0.14% 0.20 4776762 141.67 141.42 143.10 500 142.11 142.50 500 -0.16% -4.04%
Pfizer Inc 37.60 1.16% 0.43 24926015 37.26 37.26 37.74 700 37.62 37.64 1300 3.51% 0.98%
Philip Morris 91.83 0.83% 0.76 4333199 91.69 91.40 92.54 100 91.65 91.99 500 2.67% 10.92%
Procter & Gamble 137.24 1.21% 1.64 7945057 135.97 135.87 137.76 1000 137.03 137.25 100 -0.01% -1.37%
QUALCOMM 137.84 2.29% 3.09 11730262 136.00 135.57 137.99 200 137.84 137.95 100 -3.36% -11.55%
Raytheon Technologie 77.97 0.01% 0.01 5106170 78.16 76.98 78.28 500 77.70 78.00 1200 0.46% 9.02%
Salesforce.com 233.00 2.18% 4.98 5070231 229.87 229.50 233.08 200 232.56 232.90 200 3.27% 2.47%
Simon Property Group 114.57 0.71% 0.81 2313889 115.00 113.62 115.56 100 114.40 114.70 700 0.21% 34.35%
Southern 64.49 0.94% 0.60 4773901 63.92 63.68 64.61 500 64.40 64.63 400 1.74% 4.00%
Starbucks 116.66 1.30% 1.50 5078349 115.10 114.78 116.89 500 116.50 116.60 200 1.74% 7.65%
T-Mobile US 131.47 1.21% 1.57 3241070 131.10 130.12 131.80 100 130.91 131.50 100 1.05% -2.51%
TARGET CORP 205.76 0.02% 0.05 3369722 206.02 203.53 206.21 500 205.56 205.99 400 1.13% 16.56%
Tesla 738.85 0.90% 6.62 27802661 743.10 721.31 743.69 300 738.00 738.20 100 8.05% 4.70%
Texas Instruments 193.17 1.49% 2.84 4471861 191.93 190.82 193.53 100 192.03 193.75 200 -1.43% 15.96%
Thermo Fisher Scient 494.38 3.42% 16.34 2379435 485.00 484.00 498.06 100 494.40 495.01 200 4.85% 6.14%
U.S. Bancorp 56.33 -2.17% -1.25 13344693 56.84 54.53 57.19 400 56.33 56.48 1200 1.36% 23.59%
Union Pacific 223.10 0.22% 0.50 2008767 223.39 222.37 224.50 100 219.85 226.00 200 0.57% 6.91%
United Parcel Servic 179.64 1.95% 3.43 3139265 178.85 176.51 180.85 100 179.30 179.99 400 3.83% 6.67%
UnitedHealth Group 390.01 3.83% 14.38 4487171 380.00 380.00 392.36 100 390.01 394.20 100 6.88% 11.22%
Verizon Communicatio 57.70 0.00% 0.00 13336058 57.56 57.54 57.91 100 57.67 57.77 1000 -2.20% -1.79%
Visa 226.28 1.94% 4.30 8697491 223.89 223.85 227.63 200 226.14 226.47 900 2.53% 3.45%
Wal-Mart Stores 140.16 0.60% 0.84 7235340 139.40 139.20 140.47 500 140.06 140.16 900 0.32% -2.77%
Walgreens Boots Alli 53.72 -1.38% -0.75 6573521 54.70 53.63 54.70 100 53.68 53.76 100 -2.00% 36.58%
Walt Disney Company 185.93 -0.82% -1.53 7255787 188.09 185.69 188.90 100 185.93 185.99 1300 -0.74% 2.62%
Wells Fargo 42.24 0.60% 0.25 44124016 42.10 41.03 42.26 300 42.25 42.32 200 5.52% 39.96%