19.06.2019 16:45:25
NYSE US 100 INDEX
10716.17
USD
16.1247
0.15%
19.06.2019 16:30
 
Chart
Kursdaten
Kurs 10716.17 Eröffnung 10709.26
Diff. absolut 16.12 Tages-Hoch 10729.26
Diff. % 0.15 % Tages-Tief 10707.00
Volumen - Umsatz -
Schlusskurs vom 19.06.2019 10700.05 Volatilität in % -
Börse Letzter Handel 19.06.2019 / 16:30
Währung USD Aktualisierungsstand 19.06.2019 / 16:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.22% 10783.0 9327.9
1 Woche 0.88% 10729.2 10579.6
1 Monat 2.12% 10729.2 10139.0
3 Monate 1.36% 10783.0 10139.0
6 Monate 11.41% 10783.0 8908.5
1 Jahr 4.61% 10930.6 8908.5
3 Jahre 26.96% 11090.5 8154.9
Benchmark:
14.26
13
SMI
12.22
18.5
SMI
-8.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.26,"chartHeight":21.18894544466,"year":2017,"ID_NOTATION":"8354106"},"2018":{"performance":-8.36,"chartHeight":18.537159288496,"year":2018,"ID_NOTATION":"8354106"},"2019":{"performance":12.22,"chartHeight":20.422288915943,"year":2019,"ID_NOTATION":"8354106"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.45,"chartHeight":20.89854352447,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.59,"chartHeight":17.355748411768,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.06.2019 16:45:25
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 171.61 -0.15% -0.25 447575 171.88 171.38 172.81 400 171.58 171.65 200 -0.90% -12.47%
AIG 53.83 0.90% 0.48 715124 53.50 53.45 53.94 200 53.82 53.83 200 -0.64% 34.46%
AT&T Inc 32.54 0.31% 0.10 3021206 32.54 32.38 32.59 7800 32.53 32.54 1800 1.16% 13.17%
Abbott Laboratories 83.46 0.05% 0.04 505934 83.40 83.05 83.58 400 83.46 83.49 200 2.84% 15.33%
Accenture 183.75 -0.41% -0.75 242342 184.73 183.75 185.38 200 183.74 183.78 200 -0.29% 30.42%
Altria Group 50.03 -0.18% -0.09 1129022 50.11 49.89 50.25 400 50.03 50.05 300 -0.68% 2.98%
American Express 124.33 0.73% 0.90 375394 124.24 123.68 124.67 100 124.31 124.34 200 -0.99% 27.41%
Anadarko Petroleum 70.16 0.36% 0.25 1987098 69.91 69.87 70.24 600 70.16 70.17 600 -0.44% 59.12%
Anthem Inc 291.87 1.23% 3.54 168723 288.11 286.52 291.87 100 291.66 291.94 100 1.88% 9.45%
Apache Corp 28.69 0.17% 0.05 324160 28.71 28.24 28.71 700 28.67 28.70 100 -0.73% 9.10%
Bank of America 28.84 0.77% 0.22 11233391 28.70 28.70 28.96 16300 28.83 28.84 9900 -0.50% 13.35%
Bank of New York Mel 42.83 -0.95% -0.41 3971039 43.50 42.74 43.50 400 42.82 42.83 1000 -2.12% -6.63%
Baxter International 80.30 -0.32% -0.26 161396 80.46 79.94 80.50 100 80.29 80.32 200 3.75% 22.39%
Berkshire Hathaway ' 207.29 0.62% 1.28 743302 206.36 206.32 208.31 300 207.26 207.31 100 -1.78% -0.34%
Boeing 371.83 -0.57% -2.13 1920445 375.40 371.04 379.31 100 371.92 372.07 100 0.31% 10.05%
Bristol-Myers Squibb 48.14 0.73% 0.35 1831130 48.08 47.71 48.24 1100 48.13 48.14 600 4.78% -7.25%
CVS Health 55.24 1.06% 0.58 1233864 54.86 54.67 55.38 200 55.23 55.24 700 -0.89% -16.76%
Caterpillar 130.34 0.01% 0.01 455920 130.32 129.87 130.87 200 130.32 130.37 200 1.26% 0.20%
Chevron Corp 123.06 0.11% 0.13 535372 122.51 122.22 123.06 200 123.03 123.06 600 -0.74% 11.58%
Citigroup 68.11 0.19% 0.13 2105241 68.16 67.95 68.59 1200 68.10 68.11 200 -0.86% 27.81%
Coca-Cola 50.61 -0.06% -0.03 1219773 50.54 50.47 50.73 800 50.61 50.62 1300 -1.34% 6.95%
Colgate-Palmolive 72.51 -0.52% -0.38 417707 72.70 72.45 72.99 100 72.50 72.51 600 0.52% 23.34%
ConocoPhillips 60.02 0.32% 0.19 721128 59.75 59.39 60.08 300 60.01 60.05 300 -0.42% -5.36%
Corning 32.63 0.35% 0.12 661207 32.63 32.45 32.68 800 32.63 32.64 300 1.39% 3.84%
Danaher 141.08 0.05% 0.07 245941 140.75 140.75 141.95 200 141.07 141.13 100 2.25% 36.74%
Deere & Co 159.88 0.31% 0.50 297470 159.37 159.07 160.45 200 159.85 159.94 200 6.25% 6.84%
Devon Energy 27.04 0.52% 0.14 1358764 26.85 26.50 27.08 600 27.04 27.08 400 3.07% 19.34%
Dominion Energy 76.24 -0.25% -0.19 553387 76.20 76.20 76.63 100 76.23 76.25 200 1.33% 6.94%
DuPont de Nemours 72.84 -1.90% -1.41 972897 74.66 72.73 74.70 200 72.83 72.88 100 1.36% -29.47%
Duke Energy 86.90 -0.39% -0.34 267880 86.90 86.86 87.23 500 86.89 86.91 100 1.92% 1.91%
EMC (Mass.) 29.05 - - - - - - 500 29.07 29.22 200 0.21% -
EOG Resources 88.43 0.15% 0.13 503140 87.75 86.54 88.52 200 88.42 88.47 100 2.08% 1.25%
Eli Lilly & Co 115.40 0.65% 0.75 682789 115.02 114.50 115.99 200 115.40 115.43 100 -0.47% -2.00%
Emerson Electric 63.62 -0.53% -0.34 317630 64.14 63.53 64.30 300 63.62 63.64 200 0.79% 7.05%
Exelon Co. 49.53 -0.74% -0.37 1456206 49.66 49.51 49.76 700 49.52 49.53 500 1.78% 11.86%
Exxon Mobil 75.62 -0.16% -0.12 1107385 75.40 75.30 75.65 400 75.60 75.62 400 1.20% 11.07%
Fedex Corp 166.32 -0.01% -0.02 284897 166.68 165.89 167.34 100 166.25 166.36 600 1.16% 1.48%
Ford Motor 10.16 0.64% 0.07 5827183 10.15 10.08 10.18 39100 10.16 10.17 64500 2.34% 31.37%
Franklin Resources 33.61 0.27% 0.09 423044 33.63 33.46 33.70 700 33.60 33.61 200 0.45% 13.01%
Freeport-McMoran 11.18 0.45% 0.05 3176552 11.06 10.99 11.25 5100 11.17 11.18 6300 1.23% 4.17%
General Dynamics 173.96 0.21% 0.37 49284 174.23 173.65 174.48 200 173.89 174.01 100 2.27% 10.42%
General Electric 10.45 0.24% 0.03 15333961 10.47 10.42 10.61 17700 10.44 10.45 5600 - 32.76%
General Mills 52.40 -0.10% -0.06 378108 52.37 52.09 52.50 100 52.38 52.39 300 3.19% 36.06%
General Motors 37.37 1.81% 0.67 2007469 37.00 36.81 37.47 500 37.36 37.37 700 0.36% 8.04%
Goldman Sachs Group 196.53 0.80% 1.55 293062 195.35 195.10 197.61 100 196.44 196.54 100 -1.69% 14.24%
HP Inc 20.57 0.27% 0.06 1312641 20.57 20.54 20.77 1800 20.57 20.58 1400 0.10% -2.74%
Halliburton 22.20 -0.07% -0.01 1947245 22.23 21.90 22.32 1200 22.20 22.21 100 0.63% -16.40%
Home Depot 207.37 -0.05% -0.11 497405 207.90 207.09 208.35 100 207.36 207.45 100 4.78% 20.75%
Honeywell Internatio 174.87 -0.50% -0.88 235411 175.64 174.88 176.15 100 174.85 174.90 300 2.39% 33.02%
IBM 136.96 0.43% 0.58 353309 136.43 136.24 137.57 100 136.92 136.96 200 0.32% 19.98%
Illinois Tool Works 149.13 -0.05% -0.08 128736 149.62 148.83 150.31 100 149.08 149.13 100 -3.17% 16.34%
JPMorgan Chase 111.37 0.60% 0.66 1558120 110.82 110.74 111.59 500 111.37 111.38 400 -1.02% 11.88%
Johnson & Johnson 140.35 0.09% 0.12 1026231 140.01 139.91 140.97 400 140.33 140.38 100 0.32% 8.66%
Kimberly-Clark 134.78 -0.96% -1.30 259130 135.81 134.55 135.81 100 134.75 134.80 200 1.85% 20.41%
Las Vegas Sands Co. 58.67 -1.35% -0.81 744353 59.50 58.41 59.50 300 58.67 58.68 200 -1.84% 9.63%
Lockheed Martin 354.58 0.30% 1.06 111758 353.76 353.76 355.70 200 354.36 354.62 100 2.76% 35.01%
Lowes Companies 98.69 -0.63% -0.62 728855 99.19 98.60 99.33 200 98.67 98.70 200 3.91% 8.36%
MasterCard 258.90 0.03% 0.09 421138 258.83 258.71 259.91 100 258.86 258.98 100 -2.59% 37.40%
McDonald's 203.63 -0.43% -0.88 384049 204.62 203.02 204.79 100 203.60 203.66 300 1.25% 14.78%
Medtronic 98.22 0.26% 0.26 446481 97.63 97.59 98.44 1300 98.21 98.24 300 -0.44% 6.99%
Merck & Co 84.89 0.47% 0.40 1691874 84.25 84.21 85.15 100 84.89 84.90 900 0.99% 9.02%
MetLife 49.07 0.74% 0.36 855024 49.04 48.94 49.49 700 49.06 49.08 800 -0.17% 17.73%
Morgan Stanley 43.62 0.65% 0.28 1040466 43.70 43.50 43.91 1500 43.61 43.62 300 -1.80% 7.21%
NIKE 'B' 83.27 -1.22% -1.03 1298583 83.73 83.14 83.90 600 83.26 83.27 300 -0.57% 10.75%
Nat Oilwell Varco 20.95 1.50% 0.31 563052 20.72 20.51 20.95 600 20.95 20.96 100 -3.10% -19.69%
Newmont Mining 35.96 -0.14% -0.05 1197630 35.76 35.61 36.11 1200 35.96 35.97 300 2.64% 4.53%
Occidental Petroleum 50.63 0.55% 0.28 1414460 50.23 49.99 50.65 200 50.64 50.65 600 3.99% -18.85%
PNC Financial Servic 135.69 0.94% 1.26 250461 135.25 134.73 136.27 100 135.69 135.73 100 -1.37% 13.37%
PepsiCo 131.91 -0.11% -0.15 496321 132.06 131.77 132.44 200 131.90 131.92 100 -0.80% 19.95%
Pfizer Inc 43.26 0.44% 0.19 2519312 43.17 43.10 43.49 1100 43.26 43.27 2600 -0.44% -1.76%
Philip Morris 76.59 -0.67% -0.52 706623 77.58 76.51 77.60 300 76.59 76.61 400 1.34% 16.82%
Procter & Gamble 109.60 0.00% 0.00 882133 109.50 109.26 109.97 300 109.59 109.61 300 0.20% 19.23%
Prudential Financial 100.36 0.87% 0.87 152872 100.31 100.13 100.80 100 100.38 100.42 100 -1.80% 20.10%
Schlumberger 36.68 -0.68% -0.25 2483538 37.10 36.31 37.13 300 36.68 36.70 300 3.35% 1.61%
Simon Property Group 166.20 0.04% 0.07 129661 165.74 165.25 166.55 100 166.14 166.23 400 2.13% -1.11%
Southern 55.10 -0.29% -0.16 758117 55.02 55.02 55.34 200 55.10 55.11 1500 1.30% 25.82%
Southern Copper Co. 38.37 -0.62% -0.24 58249 38.49 38.33 38.85 200 38.37 38.41 100 3.76% 25.48%
TARGET CORP 86.39 -0.10% -0.09 619214 86.54 85.85 86.75 200 86.37 86.40 100 -0.47% 31.85%
Travelers Companies 150.96 0.42% 0.63 104688 150.32 150.32 151.81 200 150.90 150.98 100 0.40% 25.19%
U.S. Bancorp 52.73 1.03% 0.54 832328 52.38 52.38 52.95 100 52.73 52.74 1500 -2.63% 12.71%
Union Pacific 164.05 -0.90% -1.49 873190 165.83 163.50 166.50 400 164.04 164.06 300 -4.44% 19.18%
United Parcel Servic 101.74 -0.40% -0.41 337285 102.26 101.50 102.52 200 101.72 101.76 300 1.31% 3.97%
United Technologies 126.59 -0.02% -0.03 422666 127.10 126.32 127.26 200 126.55 126.59 100 -2.95% 16.67%
UnitedHealth Group 251.20 2.24% 5.50 795601 246.00 245.51 251.20 100 251.16 251.20 300 -0.87% -1.26%
Verizon Communicatio 57.54 0.37% 0.21 1457594 57.39 57.18 57.83 500 57.54 57.55 500 2.64% 2.51%
Visa 170.00 0.43% 0.72 1311432 169.39 169.21 170.65 200 169.99 170.01 300 -0.60% 28.30%
Wal-Mart Stores 109.15 -0.46% -0.50 552877 109.80 109.10 109.81 200 109.12 109.15 200 1.58% 17.71%
Walgreens Boots Alli 53.12 0.61% 0.32 909549 52.99 52.88 53.26 400 53.11 53.12 100 -0.13% -22.73%
Walt Disney Company 139.43 0.14% 0.19 1259968 139.51 138.58 140.00 100 139.43 139.45 500 3.08% 26.99%
Wells Fargo 46.39 0.63% 0.29 2902868 46.48 46.27 46.75 4000 46.38 46.39 800 -2.16% -1.76%
Yum! Brands 108.55 -0.15% -0.16 94262 108.94 108.55 109.26 200 108.54 108.60 100 0.47% 18.76%