20.04.2019 14:56:15
S&P 500
2905.03
USD
4.5800
0.16%
18.04.2019 22:50
 
Chart
Kursdaten
Kurs 2905.03 Eröffnung 2904.81
Diff. absolut 4.58 Tages-Hoch 2908.40
Diff. % 0.16 % Tages-Tief 2891.90
Volumen 2079240009 Umsatz 34902747950925
Schlusskurs vom 17.04.2019 2900.45 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.04.2019 / 22:50
Währung USD Aktualisierungsstand 20.04.2019 / 14:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.88% 2918.0 2444.0
1 Woche 0.58% 2918.0 2891.9
1 Monat 2.54% 2918.0 2785.0
3 Monate 8.77% 2918.0 2612.9
6 Monate 4.92% 2918.0 2346.6
1 Jahr 7.25% 2940.9 2346.6
3 Jahre 38.71% 2940.9 1991.7
Benchmark:
18.74
13
SMI
15.88
13.55
SMI
-6.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.74,"chartHeight":22.875811803699,"year":2017,"ID_NOTATION":"4359526"},"2018":{"performance":-6.59,"chartHeight":17.60991921506,"year":2018,"ID_NOTATION":"4359526"},"2019":{"performance":15.88,"chartHeight":22.041417880524,"year":2019,"ID_NOTATION":"4359526"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.04.2019 14:56:15
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 218.88 - - - - - - 400 218.52 219.25 200 2.51% 14.87%
Abbott Laboratories 73.92 - - - - - - 100 72.74 77.00 100 -5.85% 2.20%
AbbVie 77.57 - - - - - - 100 77.60 78.25 100 -5.14% -15.86%
Abiomed 256.56 - - - - - - 100 252.00 263.00 200 -5.64% -21.07%
Accenture 178.61 - - - - - - 100 176.11 198.00 100 0.14% 26.66%
ACTIVISION BLIZZARD 45.31 - - - - - - 300 45.22 45.40 200 -3.94% -2.71%
Adobe Systems 270.57 - - - - - - 400 270.01 271.07 100 -0.49% 19.59%
Advance Auto Parts 175.40 - - - - - - 100 145.03 195.00 100 -3.07% 11.39%
Advanced Micro Devic 27.68 - - - - - - 7000 27.66 27.69 400 -0.40% 49.95%
AES Corp 17.72 - - - - - - 100 14.02 18.07 5000 -1.99% 22.54%
Affiliated Managers 113.64 - - - - - - 100 77.00 160.00 100 2.89% 16.63%
AFLAC 48.92 - - - - - - 200 47.51 51.20 300 -0.91% 7.37%
Agilent Technologies 76.17 - - - - - - 100 76.08 82.27 200 -6.06% 12.91%
Air Products & Chem 198.10 - - - - - - 100 160.00 198.10 6600 2.35% 23.77%
Akamai Technologies 75.34 - - - - - - 900 75.40 77.50 100 -0.12% 23.35%
ALASKA AIR GROUP 61.67 - - - - - - 200 61.23 61.95 1000 3.28% 1.35%
Albemarle Co. 82.57 - - - - - - 100 80.66 83.60 200 -0.17% 7.14%
Alexandria Real Est. 138.66 - - - - - - 100 107.03 141.73 100 -3.37% 20.32%
Alexion Pharma 126.01 - - - - - - 100 126.08 127.78 200 -8.30% 29.43%
Align Technology 281.49 - - - - - - 200 281.00 283.44 100 -2.82% 34.41%
Allegion 93.75 - - - - - - 5800 93.74 121.21 400 -0.02% 17.61%
Allergan PLC 140.31 - - - - - - 100 136.00 143.04 100 -3.26% 4.98%
Alliance Data System 162.60 - - - - - - 200 161.05 171.90 100 -7.48% 8.34%
Alliant Energy Co. 45.98 - - - - - - 100 37.64 47.00 100 -1.39% 8.83%
Allstate Corp 96.72 - - - - - - 400 96.50 100.00 500 0.95% 17.05%
Alphabet 1236.37 - - - - - - 100 1237.00 1238.70 100 2.64% 19.39%
Alphabet A 1241.47 - - - - - - 400 1241.93 1243.44 200 2.64% 18.81%
Altria Group 54.37 - - - - - - 100 54.31 54.49 500 -2.88% 10.08%
Amazon Com 1861.69 - - - - - - 200 1861.00 1862.10 100 0.96% 23.95%
Ameren Corp 70.48 - - - - - - 200 65.52 73.51 200 -1.89% 8.05%
American Airlines Gr 34.37 - - - - - - 500 34.32 34.45 100 -1.26% 7.04%
American Electric Po 83.01 - - - - - - 100 82.17 84.48 900 -1.11% 11.07%
American Express 113.67 - - - - - - 100 113.15 113.69 200 3.48% 19.25%
AIG 46.04 - - - - - - 400 45.80 46.29 400 0.72% 16.82%
American Tower 192.91 - - - - - - 100 188.97 195.95 100 -1.90% 21.95%
American Water Works 104.70 - - - - - - 100 101.20 106.00 100 0.36% 15.35%
Ameriprise Financial 143.27 - - - - - - 100 126.86 155.00 100 2.59% 37.27%
AmerisourceBergen Co 72.45 - - - - - - 200 70.00 85.09 100 -2.33% -2.62%
AMETEK 86.49 - - - - - - 300 84.11 86.50 700 1.99% 27.75%
Amgen 177.47 - - - - - - 500 177.50 178.03 100 -7.62% -8.84%
Amphenol 'A' 104.57 - - - - - - 300 97.50 104.57 3100 1.60% 29.07%
Anadarko Petroleum 64.18 - - - - - - 400 64.07 64.40 500 37.14% 46.40%
Analog Devices 114.79 - - - - - - 200 114.85 114.99 400 2.66% 33.74%
Ansys 186.59 - - - - - - 100 180.00 186.71 400 -1.06% 30.54%
Anthem Inc 239.62 - - - - - - 100 238.09 239.60 100 -13.27% -8.76%
AON 175.17 - - - - - - 100 153.13 175.15 300 0.74% 20.51%
Apache Corp 35.87 - - - - - - 1000 35.85 36.10 500 0.65% 36.65%
Apartment Inv & Mgt 48.59 - - - - - - 300 48.41 49.94 200 -4.18% 7.38%
Apple 203.86 - - - - - - 400 203.78 203.83 2200 2.47% 29.24%
Applied Materials 43.95 - - - - - - 500 43.85 44.09 400 3.48% 34.24%
Aptiv 90.34 - - - - - - 200 90.01 92.00 600 1.41% 46.73%
Archer Daniels Mid 42.76 - - - - - - 100 42.70 44.00 300 -1.22% 4.37%
Arconic Inc 20.04 - - - - - - 100 19.75 20.17 500 -1.62% 18.86%
Arista Networks 323.38 - - - - - - 100 321.20 328.00 600 0.36% 53.48%
Assurant 93.23 - - - - - - 5200 93.23 130.10 100 -2.32% 4.24%
AT&T Inc 32.03 - - - - - - 1300 31.97 32.03 600 -0.53% 12.23%
Atmos Energy 99.18 - - - - - - 100 80.00 103.77 200 -1.50% 6.97%
Autodesk 169.20 - - - - - - 100 168.39 170.09 100 -1.56% 31.56%
Automatic Data Proce 162.44 - - - - - - 300 162.25 162.57 200 0.48% 23.89%
Autozone 1045.05 - - - - - - 1000 998.76 1068.00 100 -2.20% 24.66%
Avalonbay Communitie 196.15 - - - - - - 100 152.82 200.32 400 -3.45% 12.70%
Avery Dennison 113.37 - - - - - - 200 111.11 117.11 200 -0.86% 26.21%
Baker Hughes 'A' 25.60 - - - - - - 1000 25.40 25.80 500 -3.98% 19.07%
Ball Corp 58.51 - - - - - - 100 56.00 60.67 100 -0.19% 27.25%
Bank of America 30.03 - - - - - - 200 29.98 30.02 2500 3.30% 21.88%
Bank of New York Mel 48.41 - - - - - - 1100 47.89 48.50 600 -6.35% 2.85%
Baxter International 74.33 - - - - - - 100 74.00 82.75 300 -6.89% 12.93%
BB & T Corp 49.35 - - - - - - 10000 49.00 50.39 100 1.88% 13.92%
Becton Dickinson 227.89 - - - - - - 100 222.17 243.00 100 -9.47% 1.14%
Berkshire Hathaway ' 209.99 - - - - - - 500 209.90 210.19 500 1.61% 2.85%
Best Buy 73.64 - - - - - - 300 73.32 73.59 500 -0.46% 39.05%
Biogen Idec 226.39 - - - - - - 100 225.53 226.68 300 -3.18% -24.77%
Blackrock 465.69 - - - - - - 200 463.51 473.00 100 4.39% 18.55%
Boeing 380.07 - - - - - - 500 380.00 380.50 300 2.68% 17.85%
Booking Holdings 1844.31 - - - - - - 100 1824.00 1846.60 100 1.41% 7.08%
BorgWarner 44.00 - - - - - - 100 41.15 44.75 300 2.88% 26.66%
Boston Properties 132.99 - - - - - - 100 129.15 136.19 500 -3.94% 18.16%
Boston Scientific 35.11 - - - - - - 100 34.75 36.70 10000 -7.41% -0.65%
Bristol-Myers Squibb 45.52 - - - - - - 200 45.43 45.69 900 -1.24% -12.43%
Broadcom Inc. 318.62 - - - - - - 200 318.62 319.30 1000 2.98% 25.30%
Broadridge Financial 112.79 - - - - - - 200 99.00 130.00 100 2.26% 17.18%
Brown-Forman Corp 'B 52.85 - - - - - - 200 40.94 61.00 100 -0.45% 11.08%
C.H. Robinson Worldw 89.99 - - - - - - 300 85.00 98.17 200 0.36% 7.02%
Cabot Oil & Gas 26.13 - - - - - - 300 26.00 27.98 200 -3.47% 16.91%
Cadence Design Syste 63.37 - - - - - - 100 63.27 66.00 100 -1.86% 45.75%
Campbell Soup 39.39 - - - - - - 500 39.01 40.47 200 -0.68% 19.40%
Capital One 88.11 - - - - - - 100 80.79 89.14 100 2.16% 16.56%
Capri Holdings 49.22 - - - - - - 100 47.63 49.96 100 2.41% 29.80%
Cardinal Health 46.00 - - - - - - 100 45.67 46.99 300 -0.82% 3.14%
Carmax 77.00 - - - - - - 400 76.70 77.30 400 4.19% 22.75%
Carnival 53.63 - - - - - - 1000 53.23 53.63 100 2.21% 8.78%
Caterpillar 143.36 - - - - - - 400 143.28 143.50 300 3.23% 12.82%
Cboe Global Markets 101.26 - - - - - - 100 90.17 109.45 500 5.58% 3.51%
CBRE Group 'A' 50.73 - - - - - - 200 40.00 55.00 600 -1.03% 26.70%
CBS 'B' 52.39 - - - - - - 100 49.20 53.50 300 1.61% 19.83%
Celanese Co. 105.19 - - - - - - 100 96.00 114.45 200 3.03% 16.92%
Celgene 93.76 - - - - - - 100 93.36 94.07 100 -0.50% 46.29%
Centene Co. 48.20 - - - - - - 200 47.90 48.50 100 -12.57% -16.39%
CenterPoint Energy 30.29 - - - - - - 100 29.88 30.94 100 - 7.30%
CenturyLink 12.14 - - - - - - 3800 12.08 12.20 300 -3.57% -19.87%
Cerner 62.71 - - - - - - 100 62.47 63.32 100 0.82% 19.58%
CF Industries 45.14 - - - - - - 300 42.00 49.00 100 6.84% 3.75%
Charles Schwab 45.55 - - - - - - 100 43.88 49.00 200 2.91% 9.68%
Charter Communicatio 359.37 - - - - - - 400 340.00 410.00 100 1.16% 26.11%
Chevron Corp 119.86 - - - - - - 500 119.81 119.98 500 -4.87% 10.18%
Chipotle Mexican Gri 700.00 - - - - - - 100 698.53 700.83 100 -1.06% 62.12%
Chubb Ltd 138.66 - - - - - - 100 119.27 142.00 100 0.49% 7.34%
Church & Dwight 73.83 - - - - - - 100 54.77 80.00 200 0.18% 12.27%
Cigna 149.00 - - - - - - 100 148.63 149.50 100 -9.15% -21.55%
Cimarex Energy 69.30 - - - - - - 100 62.14 74.00 100 3.12% 12.41%
Cincinnati Financial 86.60 - - - - - - 100 83.90 88.00 500 -0.31% 11.86%
Cintas 213.68 - - - - - - 200 213.51 213.90 300 4.00% 27.20%
Cisco Systems 56.40 - - - - - - 1200 56.33 56.49 100 1.44% 30.16%
Citigroup 69.67 - - - - - - 1000 69.68 69.72 100 5.70% 33.83%
Citizens Financial 35.36 - - - - - - 200 31.05 37.37 200 2.91% 18.94%
Citrix Systems 100.11 - - - - - - 100 99.01 100.00 100 -1.77% -2.29%
Clorox 153.48 - - - - - - 100 152.86 156.35 500 -1.19% -0.43%
CME Group 176.36 - - - - - - 300 176.00 176.99 500 3.41% -6.25%
CMS Energy 53.81 - - - - - - 100 37.61 54.92 100 -2.04% 8.38%
Coca-Cola 47.48 - - - - - - 100 47.46 47.50 1000 1.65% 0.27%
Cognizant Technology 71.34 - - - - - - 100 70.80 71.72 100 -3.84% 12.38%
Colgate-Palmolive 69.35 - - - - - - 100 66.70 69.49 300 1.85% 16.52%
Comcast Corp 42.43 - - - - - - 200 42.48 42.60 500 3.39% 24.61%
Comerica 78.25 - - - - - - 300 73.36 81.50 1900 0.22% 13.92%
Conagra Brands 30.52 - - - - - - 5700 30.15 30.71 200 2.48% 42.88%
Concho Resources 116.96 - - - - - - 200 116.50 150.00 100 11.68% 13.79%
ConocoPhillips 65.90 - - - - - - 500 65.80 65.99 400 -0.71% 5.69%
Consolidated Edison 83.61 - - - - - - 100 83.20 84.50 100 -1.02% 9.35%
Constellation Brands 198.80 - - - - - - 100 198.53 199.10 100 3.99% 23.62%
Cooper Companies 281.22 - - - - - - 600 281.21 281.22 2000 -3.65% 10.50%
Copart 65.06 - - - - - - 100 64.48 65.66 100 0.26% 36.17%
Corning 34.85 - - - - - - 100 34.24 35.35 200 0.72% 15.36%
Costco Wholesale 245.81 - - - - - - 500 245.85 246.19 400 1.89% 20.67%
Coty 11.26 - - - - - - 2000 11.11 11.18 1000 0.72% 71.65%
Crown Castle Intl 122.62 - - - - - - 300 120.00 131.00 100 -4.75% 12.88%
CSX 78.97 - - - - - - 100 78.95 79.46 100 4.73% 27.10%
Cummins 167.84 - - - - - - 100 164.00 170.00 2800 1.99% 25.59%
CVS Health 52.63 - - - - - - 400 52.51 52.75 200 -0.11% -19.67%
D.R. Horton 46.42 - - - - - - 100 42.01 46.55 300 3.50% 33.93%
Danaher 126.77 - - - - - - 100 123.00 128.40 100 -3.55% 22.93%
Darden Restaurants 116.87 - - - - - - 400 116.50 117.29 400 0.45% 17.03%
DaVita Inc 52.23 - - - - - - 400 51.25 52.70 500 -4.39% 1.50%
Deere & Co 169.05 - - - - - - 200 169.05 169.35 500 5.55% 13.33%
Delta Air Lines 58.17 - - - - - - 7000 58.09 58.30 400 -0.38% 16.57%
Dentsply Sirona 49.73 - - - - - - 100 49.15 50.32 100 -1.51% 33.65%
Devon Energy 33.55 - - - - - - 500 33.41 33.79 500 7.60% 48.85%
Diamondback Energy 107.28 - - - - - - 100 107.30 107.99 300 7.37% 15.73%
Digital Realty Trust 120.45 - - - - - - 100 111.00 126.00 100 -1.04% 13.05%
Discover Fin Serv 77.15 - - - - - - 100 74.00 78.60 100 3.05% 30.81%
Discovery Comm 'A' 30.13 - - - - - - 100 30.13 30.70 300 -0.20% 21.79%
Discovery Communicat 28.03 - - - - - - 1500 27.98 28.34 3600 0.72% 21.45%
Dish Network Co. 34.89 - - - - - - 100 34.87 35.45 100 0.49% 39.73%
Dollar General 123.55 - - - - - - 400 123.20 127.85 400 0.93% 14.31%
Dollar Tree 108.67 - - - - - - 100 108.41 109.22 100 3.84% 20.32%
Dominion Energy 74.92 - - - - - - 400 74.75 75.10 1000 -1.81% 4.84%
Dover 97.78 - - - - - - 100 72.13 126.00 100 2.06% 37.82%
DOW INC. DL-,01 57.77 - - - - - - 100 57.64 57.94 1000 5.25% -
DowDuPont Inc. 39.00 - - - - - - 400 38.75 39.27 400 0.28% -27.08%
DTE Energy 123.21 - - - - - - 600 122.00 125.25 100 -0.57% 11.70%
Duke Energy 89.14 - - - - - - 1000 88.69 89.36 700 -1.24% 3.29%
Duke Realty Co. 30.13 - - - - - - 100 25.75 30.23 200 -1.60% 16.33%
DXC TECHNOLOGY CO. D 64.58 - - - - - - 200 64.20 66.05 500 0.02% 21.46%
E Trade Financial 51.14 - - - - - - 1000 50.98 51.56 300 5.92% 16.55%
Eastman Chemical 84.03 - - - - - - 600 83.80 87.75 200 2.86% 14.94%
Eaton Corporation 85.21 - - - - - - 100 84.50 86.00 100 2.69% 24.10%
eBay 35.98 - - - - - - 400 35.80 36.00 200 -0.94% 28.18%
Ecolab 183.20 - - - - - - 500 147.71 183.88 200 0.12% 24.33%
Edison International 63.09 - - - - - - 200 63.10 68.14 100 0.78% 11.13%
Edwards Lifesciences 177.26 - - - - - - 100 175.00 181.00 100 -6.88% 15.73%
Electronic Arts 93.14 - - - - - - 100 93.10 93.57 100 -7.40% 18.03%
Eli Lilly & Co 115.20 - - - - - - 100 113.26 114.50 200 -7.95% -0.45%
Emerson Electric 72.51 - - - - - - 100 67.50 74.00 100 1.47% 21.36%
Entergy 93.46 - - - - - - 300 75.00 114.00 200 -1.64% 8.59%
EOG Resources 103.87 - - - - - - 100 103.80 104.27 400 5.21% 19.10%
Equifax 125.70 - - - - - - 100 100.61 142.60 100 0.98% 34.97%
Equinix 446.44 - - - - - - 100 297.54 454.30 100 -3.09% 26.63%
Equity Residential 75.07 - - - - - - 100 45.00 77.55 100 -2.11% 13.73%
Essex Property Trust 278.29 - - - - - - 2000 278.25 284.15 500 -3.98% 13.49%
Estee Lauder 'A' 170.33 - - - - - - 300 149.57 171.88 100 1.36% 30.92%
Everest Reinsurance 229.04 - - - - - - 4600 229.04 229.10 200 3.21% 5.18%
EVERGY INC. 56.57 - - - - - - 500 56.11 62.75 300 -1.46% -0.35%
Eversource Energy 69.96 - - - - - - 100 68.88 70.44 100 -0.91% 7.56%
Exelon Co. 49.40 - - - - - - 100 48.50 50.00 200 -0.76% 9.53%
Expedia 124.51 - - - - - - 300 124.01 124.90 300 -0.06% 10.53%
Expeditors Intl of W 80.43 - - - - - - 200 80.44 80.46 3700 2.86% 18.12%
Extra Space Storage 100.70 - - - - - - 100 97.00 101.00 200 -0.89% 11.30%
Exxon Mobil 81.13 - - - - - - 500 81.10 81.26 1000 -1.00% 18.98%
F5 Networks 163.40 - - - - - - 200