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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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