20.01.2020 09:19:13
NYSE US 100 INDEX
11932.99
USD
30.7609
0.26%
18.01.2020 00:00
 
Chart
Kursdaten
Kurs 11932.99 Eröffnung 11909.86
Diff. absolut 30.76 Tages-Hoch 11937.63
Diff. % 0.26 % Tages-Tief 11909.86
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 11902.23 Volatilität in % -
Börse Letzter Handel 18.01.2020 / 00:00
Währung USD Aktualisierungsstand 20.01.2020 / 09:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.10% 11937.6 11629.7
1 Woche 1.55% 11937.6 11750.1
1 Monat 2.78% 11937.6 11591.0
3 Monate 9.34% 11937.6 10859.9
6 Monate 9.58% 11937.6 10295.7
1 Jahr 19.97% 11937.6 9903.9
3 Jahre 32.20% 11937.6 8908.5
SMI
24.09
26.51
2.1
2.12
-8.36
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-8.36,"chartHeight":17.008778620828,"year":2018,"ID_NOTATION":"8354106"},"2019":{"performance":24.09,"chartHeight":21.831051123499,"year":2019,"ID_NOTATION":"8354106"},"2020":{"performance":2.1,"chartHeight":10.713938337922,"year":2020,"ID_NOTATION":"8354106"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.12,"chartHeight":10.757127819456,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.69,"chartHeight":9.7242358853741,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":12.089380764634,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.63,"chartHeight":9.5595267645863,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2020 09:19:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 181.35 0.19% 0.34 3690110 181.00 180.70 182.15 400 181.01 181.35 300 0.49% 2.79%
Abbott Laboratories 89.00 0.82% 0.72 5879746 88.45 88.31 89.20 100 87.00 89.30 100 4.26% 2.46%
Accenture 209.20 0.11% 0.22 2584508 210.00 208.35 210.65 100 203.80 211.62 200 0.74% -0.65%
Altria Group 51.02 -0.14% -0.07 11468216 51.16 50.83 51.37 100 50.87 51.02 500 1.59% 2.22%
American Express 131.52 0.74% 0.97 3659734 131.45 130.79 131.86 100 131.53 131.60 400 3.33% 5.65%
AIG 52.90 1.03% 0.54 5818562 52.53 52.53 53.08 400 52.70 53.10 400 1.67% 3.06%
Anthem Inc 305.39 0.11% 0.34 1312630 305.07 300.08 305.65 100 290.00 325.55 100 -0.76% 1.11%
Apache Corp 32.67 -1.30% -0.43 4551822 33.08 32.57 33.24 500 32.50 32.89 500 0.90% 27.67%
AT&T Inc 38.38 0.92% 0.35 33593550 38.05 37.98 38.44 1000 38.27 38.39 1000 -0.49% -1.79%
Bank of America 34.71 -0.03% -0.01 54156070 34.92 34.60 34.95 100 34.62 34.76 2500 -0.09% -1.45%
Bank of New York Mel 46.18 -1.16% -0.54 12580024 46.85 45.86 46.96 200 46.06 46.60 300 -8.63% -8.25%
Baxter International 89.73 -0.29% -0.26 4474921 89.84 89.21 89.93 100 82.00 89.73 100 4.46% 7.31%
Berkshire Hathaway ' 230.20 0.20% 0.47 6603956 230.13 229.55 231.61 500 229.91 230.18 200 1.58% 1.63%
Boeing 324.15 -2.36% -7.85 11061716 332.39 323.00 332.50 100 324.12 324.83 100 -1.75% -0.49%
Bristol-Myers Squibb 66.72 -0.09% -0.06 14374964 66.75 66.70 67.21 500 66.45 66.99 100 2.28% 3.94%
Caterpillar 147.78 -0.06% -0.09 3331614 147.21 146.60 148.27 100 147.36 147.78 500 1.13% 0.07%
Chevron Corp 115.58 -1.12% -1.31 7886182 117.01 115.52 117.29 1500 115.42 115.79 1000 -0.74% -4.09%
Citigroup 81.12 0.15% 0.12 12413057 81.16 80.81 81.40 100 80.80 81.12 900 2.36% 1.54%
Coca-Cola 56.94 0.21% 0.12 14264298 56.87 56.80 57.15 300 56.90 56.99 1000 2.54% 2.87%
Colgate-Palmolive 71.18 0.61% 0.43 4019743 70.43 70.43 71.30 100 70.66 72.98 900 1.47% 3.40%
ConocoPhillips 65.07 0.00% 0.00 4765539 65.28 64.84 65.43 1000 64.61 65.07 1000 -0.54% 0.06%
Corning 30.06 0.17% 0.05 4348185 30.08 29.92 30.21 500 30.00 30.21 100 -0.17% 3.26%
CVS Health 76.02 -0.04% -0.03 5500438 76.11 75.83 76.44 400 75.80 76.19 400 5.42% 2.33%
Danaher 163.06 0.96% 1.55 2608845 162.25 161.47 163.16 100 145.00 175.00 500 3.12% 6.24%
Deere & Co 176.20 0.42% 0.73 1653410 175.71 175.53 177.01 400 175.61 176.49 400 1.60% 1.70%
Devon Energy 25.85 -2.23% -0.59 5842579 26.56 25.72 26.56 500 25.60 25.99 500 2.99% -0.46%
Dominion Energy 84.05 0.65% 0.54 3610853 83.74 82.84 84.08 100 83.22 85.95 100 2.41% 1.49%
Duke Energy 93.72 0.58% 0.54 3053495 93.14 92.98 93.92 100 93.50 94.25 100 3.63% 2.75%
DuPont de Nemours 61.56 -0.23% -0.14 7188424 61.85 61.21 62.03 400 61.30 61.79 500 3.10% -4.11%
Eli Lilly & Co 139.58 -1.31% -1.85 5393587 140.88 139.36 141.74 300 139.30 141.95 200 1.14% 6.20%
Emerson Electric 77.78 -0.12% -0.09 5008297 77.84 77.66 78.38 100 75.00 78.87 100 1.09% 1.99%
EOG Resources 85.31 -1.97% -1.71 4542649 87.07 84.30 87.14 100 85.11 85.50 500 -1.11% 1.85%
Exelon Co. 47.39 1.39% 0.65 7566295 46.96 46.73 47.47 100 47.05 47.84 100 2.44% 3.95%
Exxon Mobil 68.56 -0.38% -0.26 18144097 68.75 68.29 69.08 2900 68.51 68.73 100 -0.84% -1.75%
Fedex Corp 159.98 0.28% 0.44 1846149 159.39 158.56 161.18 300 159.51 159.97 400 2.14% 5.80%
Ford Motor 9.16 -0.11% -0.01 41644871 9.19 9.13 9.23 1100 9.13 9.17 100 -0.97% -1.51%
Franklin Resources 25.74 -0.08% -0.02 2722558 25.84 25.59 25.93 100 24.85 27.84 100 2.88% -0.92%
Freeport-McMoran 12.87 0.16% 0.02 20145206 12.98 12.81 13.08 1000 12.81 12.83 1000 -0.23% -1.91%
General Dynamics 181.89 -0.28% -0.51 1820104 182.78 181.48 183.12 100 177.48 181.89 300 1.33% 3.14%
General Electric 11.81 -0.25% -0.03 46580731 11.85 11.76 11.93 1000 11.78 11.81 1100 1.20% 5.82%
General Mills 53.85 0.24% 0.13 3231510 53.91 53.60 53.95 300 53.75 53.99 400 3.06% 0.54%
General Motors 35.60 0.14% 0.05 9871725 35.57 35.41 35.73 500 35.50 35.62 400 2.74% -2.73%
Goldman Sachs Group 249.46 -0.10% -0.26 3108371 250.23 248.00 250.46 400 249.10 249.46 300 3.04% 8.49%
Halliburton 23.96 0.63% 0.15 14378509 24.00 23.83 24.23 200 23.50 24.26 200 -0.50% -2.08%
Home Depot 231.91 1.35% 3.09 7979597 229.61 228.91 232.60 500 231.63 232.19 500 3.43% 6.20%
Honeywell Internatio 183.23 0.53% 0.97 2608185 182.86 182.53 184.06 300 183.05 183.48 500 2.55% 3.52%
HP Inc 21.97 1.38% 0.30 13476351 21.63 21.53 21.98 500 21.33 22.50 100 2.76% 6.91%
Illinois Tool Works 180.43 0.36% 0.64 2144905 180.14 179.13 180.72 100 145.00 180.39 400 1.23% 0.45%
IBM 138.31 0.24% 0.33 5623336 136.54 136.16 138.33 400 138.13 138.58 900 1.19% 3.19%
Johnson & Johnson 149.17 0.65% 0.97 9083838 148.41 147.93 149.41 400 148.70 149.39 400 2.83% 2.26%
JPMorgan Chase 138.20 0.69% 0.95 14697672 137.54 137.32 138.28 200 138.01 138.19 1000 1.57% -0.86%
Kimberly-Clark 144.50 0.75% 1.07 1639985 143.52 143.41 144.74 100 132.00 145.00 100 3.04% 5.05%
Las Vegas Sands Co. 74.06 0.90% 0.66 3296175 73.51 73.51 74.29 300 73.70 74.30 500 4.44% 7.27%
Lockheed Martin 425.66 -0.01% -0.04 1195646 426.61 424.50 427.54 300 423.01 425.75 200 2.86% 9.32%
Lowes Companies 122.36 2.59% 3.09 5913778 119.75 119.58 122.49 500 121.83 122.65 500 1.12% 2.17%
MasterCard 323.66 1.05% 3.36 4821044 321.43 319.24 324.03 400 323.01 323.89 200 4.01% 8.40%
McDonald's 211.98 0.54% 1.13 3540424 211.42 211.35 212.77 500 211.60 211.98 200 2.27% 7.27%
Medtronic 119.03 0.14% 0.17 4906103 118.95 118.56 119.84 100 115.00 126.00 100 0.33% 4.92%
Merck & Co 90.97 -0.23% -0.21 9667383 91.28 90.86 91.63 200 90.92 91.08 100 1.61% 0.02%
MetLife 52.61 0.79% 0.41 6101680 52.34 52.19 52.66 100 49.94 53.36 100 0.27% 3.22%
Morgan Stanley 57.51 1.90% 1.07 15403886 56.26 56.18 57.57 100 56.51 58.00 300 10.15% 12.50%
Nat Oilwell Varco 23.50 -0.09% -0.02 2310674 23.65 23.39 23.75 500 23.30 23.70 500 -1.43% -6.19%
Newmont 43.48 -0.78% -0.34 9702501 43.84 43.36 44.01 100 42.50 43.62 100 2.86% 0.07%
NIKE 'B' 104.53 1.12% 1.16 6271369 103.43 103.34 104.55 500 104.32 104.69 100 3.60% 3.18%
Occidental Petroleum 45.83 -1.80% -0.84 14379270 46.75 45.65 47.01 200 45.40 45.82 200 -0.15% 11.21%
PepsiCo 141.26 1.18% 1.65 6909002 140.10 139.90 141.32 100 141.06 141.39 100 5.00% 3.36%
Pfizer Inc 40.51 -0.25% -0.10 21901267 40.57 40.42 40.80 400 40.40 40.56 2000 2.58% 3.39%
Philip Morris 88.69 0.15% 0.13 5908432 88.58 87.74 88.88 300 88.40 88.89 400 1.41% 4.23%
PNC Financial Servic 153.36 0.48% 0.74 2515591 153.05 152.85 154.05 100 153.00 155.35 200 -3.29% -3.93%
Procter & Gamble 126.41 0.27% 0.34 11315186 126.35 125.88 127.00 700 126.21 126.51 400 1.97% 1.21%
Prudential Financial 97.10 1.79% 1.71 2501504 95.47 95.41 97.10 400 97.00 99.85 200 2.85% 3.58%
Schlumberger 38.37 -1.06% -0.41 17644556 39.01 38.18 39.97 500 38.24 38.42 500 -3.67% -4.55%
Simon Property Group 147.77 -0.52% -0.77 1437017 148.65 147.60 149.49 100 145.35 158.00 100 2.06% -0.80%
Southern Copper Co. 43.93 0.99% 0.43 675205 43.91 43.56 44.19 100 43.60 46.19 100 2.19% 3.41%
Southern 67.26 1.68% 1.11 6072694 66.34 66.22 67.33 100 61.52 67.53 500 5.66% 5.59%
TARGET CORP 116.92 0.52% 0.60 7303836 116.49 116.17 117.79 300 116.73 116.92 300 -6.26% -8.81%
Travelers Companies 140.73 1.35% 1.88 1534825 139.00 138.84 141.05 100 126.64 149.05 100 3.85% 2.76%
U.S. Bancorp 55.35 0.29% 0.16 9546374 55.32 55.11 55.49 1000 55.21 55.30 1700 -2.33% -6.65%
Union Pacific 185.32 0.77% 1.42 4008603 183.68 183.00 185.65 100 185.35 185.90 100 4.15% 2.51%
United Parcel Servic 118.60 -0.01% -0.01 3403414 118.74 118.17 119.24 400 118.20 118.90 400 2.36% 1.32%
United Technologies 154.40 0.55% 0.85 4635282 154.31 153.68 155.53 300 154.00 154.80 400 1.67% 3.10%
UnitedHealth Group 298.47 -0.75% -2.27 4632160 300.01 295.88 300.70 300 298.01 298.98 300 1.13% 1.53%
Verizon Communicatio 60.13 0.77% 0.46 15616142 59.69 59.64 60.15 1000 60.01 60.13 1600 1.93% -2.07%
Visa 204.70 1.87% 3.75 12518923 201.76 199.98 204.75 200 204.31 204.60 100 5.64% 8.94%
Wal-Mart Stores 114.96 -0.81% -0.94 10045009 116.05 114.64 116.30 200 114.95 115.10 500 -1.22% -3.26%
Walgreens Boots Alli 54.41 -0.02% -0.01 5048287 54.69 54.32 54.79 700 54.25 54.40 400 0.35% -7.72%
Walt Disney Company 144.33 -0.54% -0.79 10355328 145.54 144.01 145.64 300 144.34 144.53 100 -0.20% -0.21%
Wells Fargo 49.18 -0.14% -0.07 29669233 49.37 48.53 49.42 300 49.05 49.28 400 -6.32% -8.59%
Yum! Brands 105.40 3.17% 3.24 4060364 103.24 103.17 105.61 300 105.27 114.00 100 3.65% 4.64%