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
Benchmark:
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
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
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%