19.10.2019 23:53:52
NYSE US 100 INDEX
10877.71
USD
-35.7311
-0.33%
19.10.2019 00:00
 
Chart
Kursdaten
Kurs 10877.71 Eröffnung 10912.55
Diff. absolut -35.73 Tages-Hoch 10917.58
Diff. % -0.33 % Tages-Tief 10859.92
Volumen - Umsatz -
Schlusskurs vom 18.10.2019 10913.44 Volatilität in % -
Börse Letzter Handel 19.10.2019 / 00:00
Währung USD Aktualisierungsstand 19.10.2019 / 23:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.09% 11056.5 9327.9
1 Woche 0.62% 10949.2 10788.5
1 Monat -0.86% 11022.1 10428.3
3 Monate -0.59% 11056.5 10295.7
6 Monate 2.53% 11056.5 10139.0
1 Jahr 4.97% 11056.5 8908.5
3 Jahre 28.80% 11090.5 8288.0
14.26
13
SMI
14.09
18.22
SMI
-8.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.26,"chartHeight":20.462432073204,"year":2017,"ID_NOTATION":"8354106"},"2018":{"performance":-8.36,"chartHeight":17.901568710046,"year":2018,"ID_NOTATION":"8354106"},"2019":{"performance":14.09,"chartHeight":20.40491772279,"year":2019,"ID_NOTATION":"8354106"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.10.2019 23:53:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 163.10 -0.27% -0.44 2693736 163.56 162.98 164.27 400 162.82 163.50 400 3.16% -14.40%
AIG 53.97 -0.17% -0.09 2343993 53.90 53.86 54.27 400 53.70 54.29 400 -0.83% 36.94%
AT&T Inc 38.47 1.75% 0.66 37673766 37.81 37.79 38.53 1000 38.44 38.53 1900 2.37% 34.79%
Abbott Laboratories 82.79 0.50% 0.41 5219831 82.41 82.03 83.32 100 81.72 83.50 100 3.97% 14.46%
Accenture 187.08 0.56% 1.04 2896692 186.87 186.61 188.13 300 186.51 187.60 400 1.14% 32.67%
Altria Group 44.33 0.11% 0.05 13218707 44.28 44.14 44.56 300 44.01 44.50 600 4.13% -10.24%
American Express 116.76 -1.96% -2.34 6195550 119.73 116.67 119.98 100 116.39 116.70 100 0.31% 22.49%
Anthem Inc 249.40 0.06% 0.15 1534594 248.90 246.20 250.36 100 235.67 273.50 100 4.99% -5.04%
Apache Corp 22.44 1.45% 0.32 8685319 22.40 22.27 23.60 500 22.42 22.69 500 4.76% -14.51%
Bank of America 30.35 0.30% 0.09 48875805 30.13 30.10 30.49 2700 30.35 30.48 3300 4.98% 23.17%
Bank of New York Mel 45.34 2.16% 0.96 7161704 44.32 44.25 45.91 1000 40.50 46.50 100 2.77% -3.68%
Baxter International 87.99 0.16% 0.14 1832934 87.63 87.50 88.27 200 87.51 97.40 100 -0.05% 33.68%
Berkshire Hathaway ' 208.76 0.07% 0.14 3581579 208.45 208.20 209.62 400 208.51 209.10 900 0.33% 2.24%
Boeing 344.00 -6.79% -25.06 13568415 369.00 344.00 369.35 100 344.54 345.68 100 -8.25% 6.67%
Bristol-Myers Squibb 53.03 1.16% 0.61 10860221 52.45 52.38 53.17 100 53.00 54.00 200 2.75% 2.02%
CVS Health 66.16 -0.51% -0.34 6250665 66.32 65.73 66.46 300 66.01 66.38 400 5.12% 0.98%
Caterpillar 130.71 -0.25% -0.33 4330724 130.15 129.99 132.03 200 130.61 130.77 100 1.80% 2.86%
Chevron Corp 114.74 -0.53% -0.61 5679872 115.14 114.74 115.58 400 114.77 114.90 500 -1.21% 5.47%
Citigroup 69.74 0.20% 0.14 10418238 69.32 69.14 70.09 100 69.78 70.27 100 -0.51% 33.96%
Coca-Cola 54.78 1.84% 0.99 18122505 55.00 54.45 55.39 2000 54.70 54.88 1000 2.78% 15.69%
Colgate-Palmolive 68.03 -0.07% -0.05 4022608 68.01 67.47 68.29 30100 66.45 73.30 100 -3.52% 14.30%
ConocoPhillips 53.95 -1.06% -0.58 5160592 54.66 53.95 54.88 500 53.80 54.09 500 -4.39% -13.47%
Corning 29.33 -0.07% -0.02 7308255 29.31 29.20 29.43 100 28.92 29.50 200 0.93% -2.91%
Danaher 138.01 0.17% 0.24 1434323 137.43 137.01 138.58 100 136.00 150.00 100 -0.51% 33.83%
Deere & Co 173.92 1.03% 1.78 1783323 172.03 171.50 174.25 500 173.52 174.40 500 1.74% 16.59%
Devon Energy 19.80 -2.85% -0.58 5892979 20.33 19.80 20.61 100 19.69 19.99 1500 -6.87% -12.16%
Dominion Energy 82.16 -0.27% -0.22 3210344 82.06 81.72 82.44 1000 81.21 83.24 100 0.32% 14.97%
DuPont de Nemours 65.53 -1.06% -0.70 2195302 66.26 65.37 66.64 500 65.20 65.80 500 0.57% -12.36%
Duke Energy 95.35 0.19% 0.18 3041858 94.95 94.50 95.59 1000 94.20 96.99 200 -0.65% 10.49%
EOG Resources 64.44 -3.49% -2.33 6596311 66.69 64.44 66.90 500 64.32 64.58 400 -6.95% -26.11%
Eli Lilly & Co 108.64 0.17% 0.18 2207095 108.31 107.90 108.94 200 107.76 108.60 1000 0.26% -6.12%
Emerson Electric 68.65 0.88% 0.60 3877198 67.97 67.92 68.82 100 62.00 70.00 100 2.40% 14.90%
Exelon Co. 44.66 1.37% 0.60 20319079 44.00 43.92 44.77 300 44.00 44.86 900 -5.99% -0.96%
Exxon Mobil 67.61 -0.78% -0.53 13473727 67.87 67.61 68.15 100 67.51 67.79 500 -1.99% -0.85%
Fedex Corp 149.91 -0.52% -0.79 2789819 150.48 149.19 151.12 300 149.75 150.00 100 3.00% -7.08%
Ford Motor 9.29 1.98% 0.18 42432622 9.09 9.09 9.32 500 9.20 9.33 100 5.81% 21.44%
Franklin Resources 27.22 0.29% 0.08 5204718 27.03 26.99 27.51 100 25.00 28.48 200 -0.37% -8.23%
Freeport-McMoran 9.58 1.48% 0.14 17182440 9.47 9.47 9.77 1000 9.38 9.61 2000 0.31% -7.08%
General Dynamics 174.43 -1.32% -2.33 1107881 177.05 173.99 177.05 400 174.05 174.97 400 -2.89% 10.95%
General Electric 8.96 -0.89% -0.08 39015782 9.01 8.95 9.10 1000 8.95 8.97 69600 1.82% 18.36%
General Mills 52.55 -0.77% -0.41 3064397 52.88 52.38 53.05 800 52.13 54.99 100 -3.31% 34.95%
General Motors 36.17 -0.06% -0.02 6859606 36.09 36.01 36.37 1000 36.05 36.29 500 1.69% 8.13%
Goldman Sachs Group 206.52 0.03% 0.06 2207607 204.99 204.99 208.06 500 206.20 206.88 900 0.90% 23.63%
HP Inc 16.85 -0.65% -0.11 12184419 16.86 16.75 16.98 1000 16.77 16.99 100 3.76% -17.64%
Halliburton 18.43 -0.43% -0.08 26689407 18.57 18.43 19.21 3000 18.54 18.75 1000 -2.74% -30.66%
Home Depot 237.93 0.49% 1.16 3663925 236.99 235.64 238.73 300 237.80 238.38 500 1.39% 38.48%
Honeywell Internatio 165.57 -1.16% -1.95 4421898 167.15 162.43 167.47 300 165.31 165.93 600 1.25% 25.32%
IBM 134.09 -0.13% -0.17 7178379 134.22 132.25 134.49 200 132.50 134.14 300 -6.07% 17.96%
Illinois Tool Works 158.31 0.86% 1.35 1336230 156.92 156.35 158.83 100 135.93 179.00 100 2.45% 24.96%
JPMorgan Chase 120.56 0.17% 0.21 10418383 120.00 119.86 121.02 100 120.40 120.77 100 3.81% 23.50%
Johnson & Johnson 127.70 -6.22% -8.47 25879463 133.31 127.70 134.39 100 127.55 127.85 100 -2.76% -1.05%
Kimberly-Clark 137.22 1.18% 1.60 1765783 135.46 134.46 137.78 100 131.28 137.52 300 -0.30% 20.43%
Las Vegas Sands Co. 57.46 0.19% 0.11 2310229 57.16 57.03 57.75 900 57.00 57.69 1000 -0.21% 10.39%
Lockheed Martin 372.48 -1.21% -4.58 1935666 376.72 368.00 377.71 300 372.48 373.48 300 -2.36% 42.25%
Lowes Companies 112.84 0.21% 0.24 3713073 112.16 112.05 113.12 500 112.65 113.10 500 1.83% 22.17%
MasterCard 270.63 -2.13% -5.88 4053460 275.24 269.90 276.68 400 270.30 271.18 200 -1.91% 43.46%
McDonald's 208.50 0.80% 1.65 3521237 206.80 206.73 209.05 100 208.47 208.65 300 -0.25% 17.42%
Medtronic 108.12 -0.36% -0.39 3155137 108.47 107.96 108.91 400 107.89 115.00 100 0.50% 18.87%
Merck & Co 84.68 1.05% 0.88 7522217 83.71 83.66 84.91 100 83.81 85.25 300 0.40% 10.82%
MetLife 46.10 0.44% 0.20 5058081 45.98 45.90 46.25 100 43.60 46.38 800 0.57% 12.27%
Morgan Stanley 43.66 0.51% 0.22 10494743 43.53 43.23 43.86 2000 43.66 43.74 900 4.13% 10.11%
NIKE 'B' 96.10 0.57% 0.54 6209222 94.81 94.80 96.45 500 95.97 96.27 500 2.36% 29.62%
Nat Oilwell Varco 20.11 -2.09% -0.43 4312760 20.63 20.07 21.12 3000 20.11 23.55 100 -5.05% -21.75%
Newmont Goldcorp 38.44 0.34% 0.13 4616072 38.29 38.08 38.60 100 38.13 39.15 1000 2.18% 10.94%
Occidental Petroleum 40.45 0.30% 0.12 6972444 40.35 40.35 41.10 400 40.37 40.63 200 -1.63% -34.10%
PNC Financial Servic 143.52 0.60% 0.86 1900976 142.45 142.09 144.70 100 131.00 145.00 100 2.22% 22.76%
PepsiCo 136.25 -0.52% -0.71 3630795 137.27 136.23 137.37 100 136.32 136.56 400 -1.01% 23.33%
Pfizer Inc 36.46 0.00% 0.00 13491206 36.43 36.35 36.70 500 36.38 36.70 100 0.97% -16.47%
Philip Morris 80.55 0.88% 0.70 8444657 79.95 79.95 81.96 400 80.20 80.79 800 3.34% 20.66%
Procter & Gamble 117.47 0.72% 0.84 9016947 116.55 116.17 117.75 500 117.30 117.53 100 -2.99% 27.80%
Prudential Financial 89.69 0.35% 0.31 2070690 89.46 89.33 90.19 1000 89.39 92.98 100 0.30% 9.98%
Schlumberger 32.31 1.32% 0.42 17221637 32.19 32.09 33.20 300 31.29 32.35 1100 -0.52% -10.45%
Simon Property Group 149.92 0.75% 1.11 1271097 148.90 147.61 150.35 500 147.70 165.00 100 0.89% -10.76%
Southern 61.14 0.13% 0.08 4178706 60.87 60.76 61.28 100 59.00 61.85 100 -0.62% 39.21%
Southern Copper Co. 33.88 0.95% 0.32 573592 33.67 33.67 34.43 200 33.52 37.39 100 -1.77% 10.11%
TARGET CORP 112.81 -0.37% -0.42 3887830 112.86 112.40 113.74 500 112.60 112.89 200 0.88% 70.69%
Travelers Companies 141.36 0.63% 0.88 1505011 140.76 140.21 141.67 100 136.00 146.00 100 -0.87% 18.05%
U.S. Bancorp 55.07 0.66% 0.36 6217687 54.80 54.58 55.26 100 44.00 56.77 100 2.99% 20.50%
Union Pacific 161.50 -1.33% -2.18 5176687 163.18 159.86 163.93 100 150.00 161.99 100 0.07% 16.83%
United Parcel Servic 117.35 -0.88% -1.04 2720603 118.44 117.03 118.64 500 117.00 117.55 800 1.15% 20.32%
United Technologies 136.80 -0.99% -1.37 3407761 138.23 136.51 138.44 500 136.60 137.18 400 0.48% 28.47%
UnitedHealth Group 245.34 0.69% 1.67 4923389 244.45 241.76 246.41 300 245.01 245.60 100 10.48% -1.52%
Verizon Communicatio 61.05 1.06% 0.64 12346320 60.35 60.31 61.30 800 60.95 61.09 500 1.87% 8.59%
Visa 175.71 -1.25% -2.23 6312056 177.90 174.55 178.20 1000 175.73 176.79 100 -0.76% 33.17%
Wal-Mart Stores 119.14 -0.58% -0.70 5592889 120.45 119.13 120.60 500 119.02 119.23 900 -0.91% 27.90%
Walgreens Boots Alli 55.30 -1.14% -0.64 4682351 56.02 55.27 56.17 500 55.10 55.28 400 2.43% -19.07%
Walt Disney Company 130.89 -1.12% -1.48 8695515 132.37 130.89 133.16 500 130.75 130.99 500 0.67% 19.37%
Wells Fargo 49.97 0.73% 0.36 21199754 49.34 49.32 50.22 1000 49.87 50.03 100 1.54% 8.44%
Yum! Brands 112.30 1.75% 1.93 1952411 109.99 109.58 112.60 200 112.20 112.50 100 -1.88% 22.17%