22.01.2019 05:54:38
S&P 500
2670.71
USD
34.7500
1.32%
18.01.2019 22:43
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.01.2019 2635.96 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.01.2019 / 22:43
Währung USD Aktualisierungsstand 22.01.2019 / 05:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.54% 2675.5 2444.0
1 Woche 2.87% 2675.5 2570.4
1 Monat 4.89% 2675.5 2346.6
3 Monate -3.54% 2815.2 2346.6
6 Monate -5.15% 2940.9 2346.6
1 Jahr -4.55% 2940.9 2346.6
3 Jahre 42.03% 2940.9 1810.1
18.74
13
SMI
6.54
6.91
SMI
-6.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.74,"chartHeight":30.187584609295,"year":2017,"ID_NOTATION":"4359526"},"2018":{"performance":-6.59,"chartHeight":23.238560048894,"year":2018,"ID_NOTATION":"4359526"},"2019":{"performance":6.54,"chartHeight":23.187919256449,"year":2019,"ID_NOTATION":"4359526"}}
{"2017":{"performance":13,"chartHeight":27.755934706538,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":26.44887697321,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.91,"chartHeight":23.553835883113,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":23.515234300632,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":28.435997401851,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.12,"chartHeight":20.115474712569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":31.939709497785,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":22.581585888233,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":22.514422651442,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":29.882659603361,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.162643509657,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.55,"chartHeight":19.125386172602,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":27.781459129081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":29.967550786934,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.47,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 22.01.2019 05:54:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
21st Century Fox 48.35 - - - - - - 300 48.26 48.67 2500 -0.10% 1.19%
3M CO 195.86 - - - - - - 400 195.50 196.39 100 1.90% 2.79%
Abbott Laboratories 71.42 - - - - - - 300 69.00 71.41 100 3.01% -1.26%
AbbVie 89.50 - - - - - - 200 88.75 89.85 100 1.35% -2.92%
Abiomed 333.74 - - - - - - 100 320.00 340.00 900 3.07% 2.68%
Accenture 150.45 - - - - - - 3000 142.00 151.45 100 2.89% 6.69%
ACTIVISION BLIZZARD 48.65 - - - - - - 1000 48.18 48.80 200 4.53% 4.47%
Adobe Systems 247.51 - - - - - - 300 247.03 247.78 100 4.19% 9.40%
Advance Auto Parts 167.61 - - - - - - 200 135.48 250.00 100 5.14% 6.45%
Advanced Micro Devic 20.77 - - - - - - 1100 20.74 20.75 5000 2.47% 12.51%
AES Corp 15.55 - - - - - - 1000 15.26 16.00 1300 1.04% 7.54%
Affiliated Managers 108.57 - - - - - - 100 80.00 115.04 100 6.33% 11.42%
AFLAC 47.70 - - - - - - 100 47.69 48.20 100 4.40% 4.70%
Agilent Technologies 71.93 - - - - - - 100 52.60 74.57 100 2.20% 6.63%
Air Products & Chem 158.62 - - - - - - 200 147.00 159.62 400 1.17% -0.89%
Akamai Technologies 65.79 - - - - - - 1200 65.15 71.76 300 4.26% 7.71%
ALASKA AIR GROUP 64.86 - - - - - - 100 62.70 66.95 100 1.12% 6.59%
Albemarle Co. 76.63 - - - - - - 100 75.00 78.23 800 -1.01% -0.57%
Alexandria Real Est. 124.26 - - - - - - 200 108.00 127.90 100 3.26% 7.83%
Alexion Pharma 117.05 - - - - - - 1400 114.00 120.00 200 5.33% 20.22%
Align Technology 220.09 - - - - - - 200 220.10 223.00 100 11.02% 5.09%
Allegion 83.51 - - - - - - 300 79.80 99.90 100 1.75% 4.77%
Allergan PLC 160.22 - - - - - - 100 154.59 160.49 200 7.34% 19.87%
Alliance Data System 172.52 - - - - - - 400 150.00 215.00 400 3.02% 14.95%
Alliant Energy Co. 42.95 - - - - - - 200 40.00 42.89 1600 2.36% 1.66%
Allstate Corp 85.70 - - - - - - 100 84.23 86.79 200 2.70% 3.72%
Alphabet 1098.26 - - - - - - 100 1098.95 1099.80 200 3.88% 6.05%
Alphabet A 1107.30 - - - - - - 100 1108.73 1108.79 100 4.02% 5.97%
Altria Group 48.31 - - - - - - 500 48.22 48.49 800 -1.21% -2.19%
Amazon Com 1696.20 - - - - - - 400 1693.30 1695.00 100 3.39% 12.93%
Ameren Corp 67.24 - - - - - - 200 66.50 67.20 100 2.58% 3.08%
American Airlines Gr 33.97 - - - - - - 700 34.00 34.04 100 6.82% 5.79%
American Electric Po 76.09 - - - - - - 100 75.50 79.90 100 2.22% 1.81%
American Express 100.48 - - - - - - 100 100.01 100.38 2000 1.96% 5.41%
AIG 44.16 - - - - - - 1000 44.20 44.39 500 6.00% 12.05%
American Tower 164.67 - - - - - - 100 154.26 167.16 100 2.03% 4.10%
American Water Works 92.61 - - - - - - 200 85.10 100.50 100 2.17% 2.03%
Ameriprise Financial 121.11 - - - - - - 600 76.00 175.01 100 6.76% 16.04%
AmerisourceBergen Co 79.86 - - - - - - 100 75.81 95.00 300 4.31% 7.34%
AMETEK 72.36 - - - - - - 100 67.15 80.00 100 2.57% 6.88%
Amgen 203.88 - - - - - - 100 203.88 204.64 300 1.66% 4.73%
Amphenol 'A' 82.49 - - - - - - 100 77.95 93.00 200 1.21% 1.81%
Anadarko Petroleum 48.67 - - - - - - 500 48.40 48.99 500 2.14% 11.02%
Analog Devices 91.36 - - - - - - 100 78.00 92.00 100 1.44% 6.44%
Ansys 161.71 - - - - - - 5000 1.01 170.49 100 4.50% 13.13%
Anthem Inc 266.12 - - - - - - 300 236.26 298.00 100 3.69% 1.33%
AON 154.41 - - - - - - 100 125.05 154.40 200 4.86% 6.23%
Apache Corp 32.09 - - - - - - 500 31.80 32.39 500 3.18% 22.25%
Apartment Inv & Mgt 46.99 - - - - - - 100 39.00 46.99 10300 3.46% 7.09%
Apple 156.82 - - - - - - 2000 156.45 156.70 1200 2.97% -0.58%
Applied Materials 35.71 - - - - - - 1000 35.51 35.72 300 2.67% 9.07%
Aptiv 72.93 - - - - - - 100 61.15 90.00 200 5.04% 18.45%
Archer Daniels Mid 44.26 - - - - - - 200 42.68 47.00 100 2.55% 8.03%
Arconic Inc 20.34 - - - - - - 3400 20.40 20.67 300 3.35% 20.64%
Arista Networks 232.08 - - - - - - 200 231.70 232.99 200 6.41% 10.15%
Assurant 96.38 - - - - - - 100 88.00 130.10 100 4.10% 7.76%
AT&T Inc 30.96 - - - - - - 900 30.92 30.99 1000 0.29% 8.48%
Autodesk 141.73 - - - - - - 1000 140.99 144.70 100 3.65% 10.20%
Automatic Data Proce 135.18 - - - - - - 100 122.81 140.00 100 2.68% 3.10%
Autozone 844.32 - - - - - - 100 780.00 843.82 300 2.61% 0.71%
Avalonbay Communitie 184.09 - - - - - - 100 154.34 190.00 100 3.08% 5.77%
Avery Dennison 96.57 - - - - - - 200 88.43 109.00 100 2.07% 7.50%
Baker Hughes 'A' 24.12 - - - - - - 500 23.80 24.40 500 4.42% 12.19%
Ball Corp 50.26 - - - - - - 100 48.56 52.00 100 4.45% 9.31%
Bank of America 29.30 - - - - - - 100 29.21 29.22 2600 12.56% 18.91%
Bank of New York Mel 52.66 - - - - - - 1500 51.61 55.84 500 9.53% 11.88%
Baxter International 70.63 - - - - - - 100 64.00 71.10 100 5.72% 7.31%
BB & T Corp 49.29 - - - - - - 100 47.00 49.62 100 8.07% 13.78%
Becton Dickinson 242.08 - - - - - - 100 228.00 339.89 100 5.77% 7.44%
Berkshire Hathaway ' 204.48 - - - - - - 400 204.45 204.66 1000 4.17% 0.15%
Best Buy 58.71 - - - - - - 500 58.51 58.93 500 3.89% 10.86%
Biogen Idec 337.42 - - - - - - 100 337.47 344.69 100 1.26% 12.13%
Blackrock 419.45 - - - - - - 100 410.00 450.00 100 5.41% 6.78%
Boeing 364.73 - - - - - - 100 363.50 364.34 200 3.35% 13.09%
Booking Holdings 1760.26 - - - - - - 100 1722.00 1764.99 100 5.66% 2.20%
BorgWarner 40.62 - - - - - - 100 27.83 51.90 100 3.62% 16.93%
Boston Properties 121.52 - - - - - - 200 107.20 121.73 100 1.99% 7.97%
Boston Scientific 37.69 - - - - - - 100 36.50 38.00 100 5.99% 6.65%
BRIGHTHOUSE FINANC.D 36.43 - - - - - - 100 34.20 39.22 800 8.55% 19.52%
Bristol-Myers Squibb 50.12 - - - - - - 100 49.90 50.14 200 4.44% -3.58%
Broadcom Inc. 260.82 - - - - - - 100 260.31 261.00 100 4.09% 2.57%
Broadridge Financial 101.31 - - - - - - 500 100.10 116.93 200 2.56% 5.26%
Brown-Forman Corp 'B 45.91 - - - - - - 1000 43.41 54.00 100 -2.03% -3.51%
C.H. Robinson Worldw 88.67 - - - - - - 100 88.44 91.60 500 3.55% 5.45%
Cabot Oil & Gas 25.62 - - - - - - 500 25.64 25.69 100 5.96% 14.63%
Cadence Design Syste 46.62 - - - - - - 100 45.76 48.10 100 4.88% 7.22%
Campbell Soup 35.49 - - - - - - 100 34.50 35.49 100 1.28% 7.58%
Capital One 84.97 - - - - - - 300 84.50 89.14 100 4.98% 12.41%
Capri Holdings 42.42 - - - - - - 1000 41.00 43.78 100 5.50% 11.87%
Cardinal Health 49.05 - - - - - - 200 48.95 50.00 100 3.07% 9.98%
Carmax 61.92 - - - - - - 400 61.60 62.29 400 -4.72% -1.29%
Carnival 54.88 - - - - - - 1000 51.90 56.79 100 4.73% 11.32%
Caterpillar 136.60 - - - - - - 200 136.62 136.75 400 3.41% 7.50%
Cboe Global Markets 95.09 - - - - - - 1 90.00 105.00 1 4.05% -2.80%
CBRE Group 'A' 44.55 - - - - - - 100 34.53 50.00 100 4.75% 11.26%
CBS 'B' 49.24 - - - - - - 100 48.50 49.75 100 2.65% 12.63%
Celanese Co. 97.81 - - - - - - 100 81.30 110.00 400 3.22% 8.71%
Celgene 86.27 - - - - - - 1300 86.20 86.37 200 -1.29% 34.61%
Centene Co. 126.62 - - - - - - 100 119.50 145.25 100 5.53% 9.82%
CenterPoint Energy 29.44 - - - - - - 300 28.50 30.60 100 0.20% 4.29%
CenturyLink 15.83 - - - - - - 1000 15.75 15.85 500 -2.70% 4.49%
Cerner 54.06 - - - - - - 500 51.50 65.00 200 0.33% 3.09%
CF Industries 44.18 - - - - - - 200 42.02 48.36 200 -0.50% 1.54%
Charles Schwab 47.98 - - - - - - 1000 47.74 48.45 100 9.49% 15.53%
Charter Communicatio 291.40 - - - - - - 100 271.34 302.32 2000 -1.07% 2.26%
Chevron Corp 114.37 - - - - - - 100 114.23 114.59 400 1.63% 5.13%
Chipotle Mexican Gri 513.24 - - - - - - 100 512.01 514.85 100 1.24% 18.86%
Chubb Ltd 133.59 - - - - - - 500 115.74 157.00 100 3.14% 3.41%
Church & Dwight 68.36 - - - - - - 100 64.00 69.10 100 1.80% 3.95%
Cigna 194.83 - - - - - - 100 185.86 200.00 100 0.09% 2.59%
Cimarex Energy 74.74 - - - - - - 1300 74.74 83.00 1000 5.80% 21.23%
Cincinnati Financial 80.35 - - - - - - 100 72.03 83.00 300 4.28% 3.78%
Cintas 184.91 - - - - - - 100 105.00 198.50 100 4.00% 10.07%
Cisco Systems 45.03 - - - - - - 500 45.06 45.19 1300 3.54% 3.92%
Citigroup 63.12 - - - - - - 1000 63.03 63.24 100 11.34% 21.24%
Citizens Financial 35.43 - - - - - - 100 32.50 38.11 100 8.58% 19.17%
Citrix Systems 108.74 - - - - - - 100 98.14 111.55 100 2.45% 6.13%
Clorox 154.37 - - - - - - 200 151.52 179.53 100 0.67% 0.15%
CME Group 183.43 - - - - - - 100 175.00 183.98 500 1.60% -2.49%
CMS Energy 50.88 - - - - - - 100 48.05 53.00 800 2.31% 2.48%
Coca-Cola 47.61 - - - - - - 600 47.53 47.70 1000 0.57% 0.55%
Cognizant Technology 67.82 - - - - - - 1000 61.77 70.00 100 4.47% 6.84%
Colgate-Palmolive 62.63 - - - - - - 100 62.66 63.14 400 0.85% 5.23%
Comcast Corp 36.21 - - - - - - 400 35.70 36.14 100 1.63% 6.34%
Comerica 81.19 - - - - - - 100 80.38 81.29 100 10.75% 18.20%
Conagra Brands 21.57 - - - - - - 500 21.59 21.60 8700 -0.19% 0.98%
Concho Resources 124.87 - - - - - - 300 124.01 145.00 100 3.67% 21.48%
ConocoPhillips 67.90 - - - - - - 1000 67.81 68.10 500 2.27% 8.90%
Consolidated Edison 76.51 - - - - - - 200 76.25 77.40 100 0.76% 0.07%
Constellation Brands 164.15 - - - - - - 300 164.25 164.99 200 3.10% 2.07%
Cooper Companies 269.63 - - - - - - 100 261.50 274.00 100 3.11% 5.94%
Copart 50.06 - - - - - - 100 47.50 50.80 100 -1.18% 4.77%
Corning 30.63 - - - - - - 200 29.60 31.00 100 1.93% 1.39%
Costco Wholesale 213.59 - - - - - - 8700 213.83 214.00 200 1.46% 4.85%
Coty 7.53 - - - - - - 600 7.04 7.92 500 4.01% 14.79%
Crown Castle Intl 107.61 - - - - - - 2000 107.22 108.70 200 0.21% -0.94%
CSX 67.36 - - - - - - 300 67.36 67.89 100 3.28% 8.42%
Cummins 150.56 - - - - - - 100 150.30 151.00 1000 7.90% 12.66%
CVS Health 65.52 - - - - - - 200 65.70 65.77 400 -0.44% -
D.R. Horton 37.18 - - - - - - 500 36.48 37.39 300 -6.11% 7.27%
Danaher 107.45 - - - - - - 200 95.00 108.00 200 2.08% 4.20%
Darden Restaurants 109.02 - - - - - - 400 108.70 109.30 400 0.95% 9.17%
DaVita Inc 57.37 - - - - - - 100 56.00 59.95 200 2.32% 11.48%
Deere & Co 164.61 - - - - - - 100 163.00 164.97 500 4.00% 10.35%
Delta Air Lines 48.11 - - - - - - 500 48.16 48.19 100 -0.93% -3.59%
Dentsply Sirona 40.83 - - - - - - 500 38.00 55.00 100 0.29% 9.73%
Devon Energy 27.14 - - - - - - 500 27.01 27.39 500 2.96% 20.41%
Diamondback Energy 106.89 - - - - - - 400 106.50 107.39 400 2.68% 15.31%
Digital Realty Trust 107.25 - - - - - - 100 104.00 121.86 100 0.57% 0.66%
Discover Fin Serv 66.37 - - - - - - 100 57.11 75.00 200 6.12% 12.53%
Discovery Comm 'A' 27.71 - - - - - - 1000 24.63 28.54 100 2.18% 12.00%
Discovery Communicat 25.92 - - - - - - 200 22.65 26.76 100 2.94% 12.31%
Dish Network Co. 29.80 - - - - - - 100 28.91 30.05 300 5.86% 19.34%
Dollar General 113.53 - - - - - - 100 100.00 114.50 1000 -2.18% 5.04%
Dollar Tree 94.66 - - - - - - 400 93.76 95.00 100 -2.69% 4.81%
Dominion Energy 68.77 - - - - - - 100 68.25 68.89 400 -1.55% -3.76%
Dover 80.69 - - - - - - 100 43.27 85.60 300 3.63% 13.73%
DowDuPont Inc. 58.06 - - - - - - 500 58.00 58.29 500 5.03% 8.56%
DTE Energy 112.98 - - - - - - 100 110.95 115.22 100 1.00% 2.43%
Duke Energy 85.60 - - - - - - 100 84.80 86.25 300 1.17% -0.81%
Duke Realty Co. 28.42 - - - - - - 100 22.25 28.42 64700 3.20% 9.73%
DXC TECHNOLOGY CO. D 62.62 - - - - - - 100 59.76 67.43 100 2.52% 17.77%
E Trade Financial 50.66 - - - - - - 100 42.75 53.00 100 5.81% 15.45%
Eastman Chemical 81.20 - - - - - - 100 76.02 85.00 500 5.59% 11.07%
Eaton Corporation 71.87 - - - - - - 100 65.80 74.00 300 2.35% 4.68%
eBay 31.00 - - - - - - 600 30.91 31.10 200 1.94% 10.44%
Ecolab 154.50 - - - - - - 100 148.17 154.55 4700 3.30% 4.85%
Edison International 54.88 - - - - - - 200 52.79 55.00 300 -7.48% -3.33%
Edwards Lifesciences 168.41 - - - - - - 100 160.10 200.00 100 10.22% 9.95%
Electronic Arts 92.52 - - - - - - 100 92.91 95.00 200 2.01% 17.25%
Eli Lilly & Co 116.59 - - - - - - 500 116.00 116.99 200 0.35% 0.75%
Emerson Electric 63.68 - - - - - - 100 63.01 71.93 100 2.68% 6.58%
Entergy 86.29 - - - - - - 100 73.73 86.95 500 0.55% 0.26%
EOG Resources 101.05 - - - - - - 400 100.71 101.40 300 4.32% 15.87%
Equifax 104.24 - - - - - - 100 95.00 121.22 100 7.85% 11.93%
Equinix 374.67 - - - - - - 100 359.17 377.42 100 0.87% 6.27%
Equity Residential 70.12 - - - - - - 100 66.15 72.00 100 3.80% 6.23%
Essex Property Trust 259.93 - - - - - - 200 259.73 259.75 1500 4.21% 6.00%
Estee Lauder 'A' 127.54 - - - - - - 100 125.00 128.10 100 1.27% -1.97%
Everest Reinsurance 216.69 - - - - - - 3100 216.64 243.00 100 1.65% -0.49%
EVERGY INC. 56.66 - - - - - - 600 40.00 62.00 300 0.34% -0.19%
Eversource Energy 67.67 - - - - - - 400 53.49 67.94 400 2.55% 4.04%
Exelon Co. 46.08 - - - - - - 3000 45.30 46.45 400 0.63% 2.17%
Expedia 118.48 - - - - - - 400 118.11 118.88 400 3.73% 5.18%
Expeditors Intl of W 69.29 - - - - - - 400 62.11 76.50 200 1.30% 1.76%
Extra Space Storage 92.33 - - - - - - 100 89.76 97.95 100 2.90% 2.04%
Exxon Mobil 72.99 - - - - - - 500 72.90 73.01 100 1.77% 7.04%
F5 Networks 158.64 - - - - - - 100 158.34 158.45 100 -3.11% -2.09%