22.02.2019 19:10:34
NYSE US 100 INDEX
10489.56
USD
46.7774
0.45%
22.02.2019 18:55
 
Chart
Kursdaten
Kurs 10489.56 Eröffnung 10465.39
Diff. absolut 46.78 Tages-Hoch 10500.07
Diff. % 0.45 % Tages-Tief 10452.21
Volumen - Umsatz -
Schlusskurs vom 22.02.2019 10442.78 Volatilität in % -
Börse Letzter Handel 22.02.2019 / 18:55
Währung USD Aktualisierungsstand 22.02.2019 / 19:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.94% 10491.8 9327.9
1 Woche 1.36% 10491.8 10238.7
1 Monat 3.92% 10491.8 9903.9
3 Monate 3.79% 10620.2 8908.5
6 Monate -1.12% 10930.6 8908.5
1 Jahr 1.27% 10930.6 8908.5
3 Jahre 33.89% 11090.5 7710.0
Benchmark:
14.26
13
SMI
9.94
10.73
SMI
-8.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.26,"chartHeight":25.286320909247,"year":2017,"ID_NOTATION":"8354106"},"2018":{"performance":-8.36,"chartHeight":22.121750218242,"year":2018,"ID_NOTATION":"8354106"},"2019":{"performance":9.94,"chartHeight":23.147619869932,"year":2019,"ID_NOTATION":"8354106"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.73,"chartHeight":23.600832247801,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.74,"chartHeight":22.385178585631,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.02.2019 19:10:34
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 208.89 0.54% 1.12 701469 207.77 207.15 209.66 1 208.82 208.89 1 1.39% 9.04%
AIG 42.96 -0.12% -0.05 2467080 43.13 42.75 43.33 2 42.96 42.97 6 7.02% 9.13%
AT&T Inc 31.04 0.68% 0.21 10665831 30.95 30.82 31.08 121 31.04 31.05 90 3.49% 8.02%
Abbott Laboratories 76.35 1.61% 1.21 2881365 75.35 75.35 76.45 6 76.35 76.36 1 2.62% 4.04%
Accenture 161.44 1.20% 1.91 646905 160.18 159.96 161.83 1 161.43 161.45 3 1.06% 13.13%
Altria Group 51.20 1.65% 0.83 3807057 50.65 50.40 51.44 6 51.19 51.20 5 2.50% 1.98%
American Express 107.36 0.70% 0.75 843191 106.98 106.86 107.55 2 107.35 107.36 1 2.74% 12.65%
Anadarko Petroleum 44.15 0.71% 0.31 2893122 44.43 43.30 44.45 7 44.14 44.16 5 0.09% -
Anthem Inc 314.24 0.94% 2.94 517683 311.30 309.55 314.53 1 314.11 314.26 1 1.02% 18.53%
Apache Corp 33.21 -0.48% -0.16 1530355 33.57 32.83 33.60 3 33.21 33.22 5 7.18% 26.90%
Bank of America 29.04 -0.85% -0.25 26271664 29.05 28.96 29.27 59 29.04 29.05 331 3.17% 18.87%
Bank of New York Mel 52.99 0.08% 0.04 1148584 53.15 52.83 53.20 12 52.98 52.99 4 2.28% 12.49%
Baxter International 74.60 0.77% 0.57 950080 74.15 74.15 74.83 2 74.59 74.61 2 1.37% 11.62%
Berkshire Hathaway ' 201.85 -1.69% -3.48 2971353 204.25 199.92 204.59 1 201.83 201.85 1 1.26% 0.56%
Boeing 422.95 1.29% 5.38 1609157 419.70 419.14 424.47 2 422.91 423.00 3 1.89% 29.48%
Bristol-Myers Squibb 50.62 0.98% 0.49 5879359 50.44 50.26 50.94 6 50.62 50.63 6 -1.38% -3.56%
CVS Health 61.30 -1.68% -1.05 10774428 62.14 61.17 62.35 42 61.30 61.31 16 -7.89% -4.84%
Caterpillar 138.72 -0.12% -0.16 1720772 138.78 138.02 139.69 1 138.72 138.75 1 4.72% 9.29%
Chevron Corp 119.88 0.62% 0.74 1636524 120.28 118.85 120.46 4 119.88 119.90 6 1.51% 9.71%
Citigroup 64.33 0.02% 0.01 6187280 64.63 63.98 65.14 18 64.33 64.34 11 3.04% 23.55%
Coca-Cola 45.33 -1.17% -0.54 14693297 45.76 45.25 45.95 35 45.32 45.33 15 -8.61% -4.46%
Colgate-Palmolive 66.96 0.39% 0.26 2035113 66.71 66.46 67.47 4 66.96 66.97 7 1.20% 11.69%
ConocoPhillips 70.24 0.00% 0.00 2108447 70.85 69.87 71.01 6 70.24 70.26 5 5.92% 12.56%
Corning 34.85 1.03% 0.35 1169559 34.67 34.59 34.93 26 34.85 34.86 6 2.28% 14.20%
Danaher 113.40 0.86% 0.97 838875 112.55 112.36 113.44 1 113.36 113.38 1 1.88% 9.03%
Deere & Co 164.70 1.13% 1.85 769745 163.00 163.00 165.76 3 164.67 164.74 4 -2.31% 6.58%
Devon Energy 29.54 -1.04% -0.31 6400019 30.10 28.86 30.22 10 29.53 29.54 9 9.22% 32.43%
Dominion Energy 74.83 0.66% 0.49 1357600 74.54 74.07 74.95 3 74.82 74.84 6 1.98% 4.03%
DowDuPont Inc. 55.05 -0.39% -0.21 4112591 55.67 54.61 55.93 3 55.04 55.05 7 2.31% 2.08%
Duke Energy 89.98 0.44% 0.39 1014329 89.70 89.36 90.29 2 89.98 89.99 6 -3.09% 1.40%
EMC (Mass.) 29.05 - - - - - - 500 29.07 29.22 200 0.21% -
EOG Resources 95.52 0.18% 0.17 1479808 96.43 95.44 97.12 1 95.51 95.52 1 -1.66% 9.33%
Eli Lilly & Co 124.40 1.37% 1.68 8407381 122.73 122.65 124.68 11 124.39 124.41 4 1.63% 6.05%
Emerson Electric 68.30 0.83% 0.56 814996 68.11 67.94 68.40 3 68.29 68.30 5 1.90% 13.37%
Exelon Co. 48.63 0.29% 0.14 1964397 48.60 48.45 48.91 7 48.63 48.64 17 1.13% 7.01%
Exxon Mobil 78.25 0.56% 0.43 3731283 78.71 77.62 78.95 6 78.25 78.26 12 2.03% 14.12%
Fedex Corp 179.99 -1.25% -2.29 1224321 182.07 176.10 182.28 3 179.95 180.00 10 -0.89% 12.99%
Ford Motor 8.64 -0.75% -0.07 23519112 8.73 8.56 8.75 653 8.64 8.65 698 3.44% 13.86%
Franklin Resources 32.58 1.05% 0.34 575370 32.39 32.30 32.64 10 32.58 32.59 3 1.80% 8.70%
Freeport-McMoran 13.28 2.00% 0.26 11156811 13.40 13.08 13.40 74 13.28 13.29 126 7.07% 26.29%
General Dynamics 172.45 0.48% 0.82 654498 172.17 171.63 172.55 2 172.41 172.47 1 -0.27% 9.17%
General Electric 10.12 0.94% 0.09 27156256 10.05 9.99 10.16 592 10.12 10.13 468 -0.10% 32.50%
General Mills 45.51 -3.08% -1.45 5595335 44.64 44.13 45.52 4 45.50 45.51 11 5.43% 20.57%
General Motors 39.73 0.29% 0.11 2532939 39.84 39.44 39.86 4 39.73 39.74 13 1.01% 16.86%
Goldman Sachs Group 195.85 -0.26% -0.51 1138196 196.60 195.20 197.75 1 195.80 195.86 2 2.15% 18.93%
HP Inc 23.74 1.48% 0.35 2831842 23.55 23.52 23.82 42 23.73 23.74 74 0.69% 14.32%
Halliburton 31.25 -0.41% -0.13 3074750 31.60 31.04 31.71 10 31.24 31.25 6 7.24% 19.83%
Home Depot 192.31 0.26% 0.49 1471889 191.69 191.62 192.53 3 192.30 192.31 2 4.25% 11.97%
Honeywell Internatio 152.96 0.23% 0.35 1403841 153.25 152.56 153.60 1 152.94 152.97 2 3.17% 16.05%
IBM 139.03 0.86% 1.19 1227866 138.73 138.43 139.38 1 139.02 139.04 2 1.00% 21.26%
Illinois Tool Works 144.39 0.82% 1.17 305001 143.20 143.20 144.71 2 144.41 144.45 1 3.22% 13.05%
JPMorgan Chase 105.51 0.04% 0.04 4582294 105.70 105.16 106.09 1 105.51 105.52 5 2.98% 8.04%
Johnson & Johnson 136.44 0.75% 1.02 2244049 135.29 134.82 136.47 3 136.44 136.45 3 0.83% 4.94%
Kimberly-Clark 119.00 -0.61% -0.73 610399 118.87 117.94 119.61 2 118.98 119.01 1 2.46% 5.08%
Las Vegas Sands Co. 61.64 0.21% 0.13 881105 61.79 61.11 62.23 2 61.63 61.65 1 3.60% 18.17%
Lockheed Martin 306.04 0.50% 1.53 226941 305.91 303.90 306.62 1 306.04 306.14 2 1.90% 17.34%
Lowes Companies 105.83 0.29% 0.31 1035798 105.89 105.40 106.16 1 105.80 105.81 1 7.28% 12.86%
MasterCard 222.73 1.56% 3.42 1634474 220.00 219.70 223.09 3 222.70 222.75 1 -0.23% 16.25%
McDonald's 182.45 -0.20% -0.36 1395842 182.98 182.00 183.41 1 182.43 182.44 2 3.95% 2.95%
Medtronic 93.50 0.96% 0.89 1816391 93.00 92.94 93.80 7 93.49 93.51 4 1.51% 1.81%
Merck & Co 80.82 1.24% 0.99 3294012 79.77 79.77 80.86 2 80.82 80.83 18 1.13% 4.48%
MetLife 44.94 0.40% 0.18 2454573 44.76 44.67 45.08 10 44.93 44.94 9 5.03% 9.25%
Morgan Stanley 41.85 -0.25% -0.10 3805675 42.05 41.70 42.24 21 41.85 41.86 8 2.89% 5.90%
NIKE 'B' 84.78 0.99% 0.83 2087409 84.20 84.03 85.02 4 84.78 84.79 4 3.67% 15.16%
Nat Oilwell Varco 28.71 -0.17% -0.05 1188991 29.04 28.49 29.18 5 28.70 28.71 7 -0.93% 11.91%
Newmont Mining 36.98 4.44% 1.57 23966670 36.19 35.83 37.63 11 36.98 36.99 5 6.95% 2.19%
Occidental Petroleum 66.18 -0.63% -0.42 1920509 67.18 65.81 67.21 4 66.18 66.19 4 0.05% 8.50%
PNC Financial Servic 124.54 -0.30% -0.37 653005 125.05 123.91 125.45 1 124.52 124.55 1 3.57% 6.84%
PepsiCo 116.33 0.20% 0.23 2185622 116.11 115.59 116.63 1 116.32 116.33 3 3.12% 5.09%
Pfizer Inc 43.09 2.25% 0.95 9364569 42.30 42.22 43.12 40 43.09 43.10 63 0.41% -3.46%
Philip Morris 86.37 0.92% 0.79 1683021 85.48 85.16 86.76 4 86.36 86.38 4 4.56% 28.19%
Praxair 164.50 - - - - - - 500 164.60 165.00 100 0.20% 6.35%
Procter & Gamble 100.21 0.43% 0.43 3533254 99.69 99.40 100.40 5 100.21 100.22 2 0.79% 7.14%
Prudential Financial 95.24 0.79% 0.75 734830 94.69 94.56 95.48 2 95.23 95.24 2 3.47% 15.45%
Schlumberger 44.42 -0.67% -0.30 2784179 45.08 44.27 45.14 2 44.41 44.42 18 1.31% 23.95%
Simon Property Group 184.27 1.16% 2.12 457653 182.61 182.20 185.22 2 184.22 184.27 3 -0.88% 8.43%
Southern 50.34 0.25% 0.12 3801895 50.11 49.69 50.54 14 50.34 50.35 19 -1.14% 10.56%
Southern Copper Co. 36.28 1.17% 0.42 831758 36.34 36.18 36.98 2 36.27 36.28 1 14.06% 16.54%
TARGET CORP 72.29 0.36% 0.26 1409511 72.21 71.80 72.64 2 72.28 72.30 3 2.77% 10.21%
Travelers Companies 130.93 0.85% 1.11 556612 130.21 129.98 131.31 1 130.91 130.93 2 2.28% 8.41%
U.S. Bancorp 51.21 0.31% 0.16 1966807 51.21 50.95 51.32 9 51.20 51.21 10 1.17% 11.71%
Union Pacific 170.03 -0.09% -0.14 1969367 169.90 168.10 170.27 2 170.02 170.03 2 5.27% 23.16%
United Parcel Servic 109.89 -1.67% -1.87 2307552 111.89 107.85 111.89 2 109.88 109.90 4 -0.04% 14.59%
United Technologies 127.09 0.61% 0.77 1303195 128.05 126.91 128.35 1 127.07 127.09 6 1.76% 18.63%
UnitedHealth Group 267.13 0.27% 0.73 1638468 266.50 266.15 268.39 2 267.10 267.14 4 0.40% 6.94%
Verizon Communicatio 56.95 1.42% 0.80 5176803 56.43 56.40 57.13 7 56.95 56.96 10 2.24% -1.89%
Visa 145.67 1.16% 1.67 2880825 144.42 144.42 146.28 4 145.67 145.68 1 3.23% 9.83%
Wal-Mart Stores 99.90 0.51% 0.51 3942781 99.82 99.61 100.16 6 99.90 99.91 6 4.61% 7.34%
Walgreens Boots Alli 70.25 -0.31% -0.21 2225323 70.43 69.82 70.60 7 70.24 70.26 7 -2.27% 3.13%
Walt Disney 115.25 0.84% 0.96 4075767 114.63 113.95 115.36 4 115.24 115.27 5 3.28% 4.23%
Wells Fargo 49.23 -0.66% -0.33 6567124 49.60 49.04 49.75 37 49.23 49.24 14 2.14% 7.55%
Yum! Brands 94.97 0.09% 0.09 686763 95.00 94.49 95.35 2 94.96 94.98 2 1.10% 3.22%