24.08.2019 17:29:05
NYSE US 100 INDEX
10407.26
USD
-243.5194
-2.29%
23.08.2019 23:59
 
Chart
Kursdaten
Kurs 10407.26 Eröffnung 10614.63
Diff. absolut -243.52 Tages-Hoch 10664.87
Diff. % -2.29 % Tages-Tief 10350.86
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 10650.78 Volatilität in % -
Börse Letzter Handel 23.08.2019 / 23:59
Währung USD Aktualisierungsstand 24.08.2019 / 17:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.15% 11056.5 9327.9
1 Woche -1.09% 10696.4 10350.9
1 Monat -5.12% 11056.5 10295.7
3 Monate -0.15% 11056.5 10139.0
6 Monate -0.84% 11056.5 10139.0
1 Jahr -1.60% 11056.5 8908.5
3 Jahre 19.46% 11090.5 8288.0
Benchmark:
14.26
13
SMI
9.15
15.61
SMI
-8.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.26,"chartHeight":24.014140452266,"year":2017,"ID_NOTATION":"8354106"},"2018":{"performance":-8.36,"chartHeight":21.008782523066,"year":2018,"ID_NOTATION":"8354106"},"2019":{"performance":9.15,"chartHeight":21.516966342105,"year":2019,"ID_NOTATION":"8354106"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.08.2019 17:29:05
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 155.85 -3.13% -5.03 4224008 160.08 155.27 160.35 500 155.30 156.15 400 -3.50% -18.21%
AIG 52.49 -2.34% -1.26 3712184 53.51 52.15 54.33 400 52.20 52.79 400 -3.35% 33.19%
AT&T Inc 34.82 -1.61% -0.57 33864032 35.30 34.64 35.44 900 34.73 35.35 600 -0.43% 22.00%
Abbott Laboratories 81.93 -2.89% -2.44 6228406 83.84 81.36 84.25 100 80.00 87.00 200 -3.36% 13.27%
Accenture 192.81 -1.80% -3.53 2290363 195.00 191.57 197.93 100 191.91 230.00 200 -0.21% 36.73%
Altria Group 46.41 -0.39% -0.18 10741849 46.91 46.15 47.18 700 46.25 46.50 500 -0.15% -6.03%
American Express 117.76 -3.69% -4.51 4800393 122.00 117.06 122.05 100 114.25 124.96 200 -5.51% 23.54%
Anadarko Petroleum 72.77 - - - - - - 300 72.78 74.52 100 -2.07% 65.99%
Anthem Inc 260.38 -0.26% -0.68 1375085 261.35 259.29 264.24 500 258.00 315.09 100 -5.50% -0.86%
Apache Corp 20.69 -3.59% -0.77 7435059 20.93 20.59 21.52 100 19.05 21.73 600 -0.72% -21.18%
Bank of America 26.47 -2.65% -0.72 81898762 26.95 26.26 27.21 100 26.44 26.46 100 -2.07% 7.43%
Bank of New York Mel 41.02 -2.73% -1.15 3737502 41.90 40.77 42.24 500 40.10 47.85 100 -3.09% -12.85%
Baxter International 85.03 -2.50% -2.18 1835266 87.25 84.62 87.34 100 70.00 93.00 100 -2.23% 29.19%
Berkshire Hathaway ' 197.16 -1.92% -3.85 5948735 200.19 195.96 200.92 1700 197.21 197.50 400 -1.28% -3.44%
Boeing 356.01 0.45% 1.60 11527786 355.35 354.35 369.69 200 354.51 355.89 200 7.73% 10.39%
Bristol-Myers Squibb 46.58 -2.67% -1.28 16321221 47.77 46.28 48.20 100 46.06 48.25 100 -0.85% -10.39%
CVS Health 60.24 -2.92% -1.81 9357701 61.36 60.03 62.12 400 60.01 60.29 300 -0.07% -8.06%
Caterpillar 114.06 -3.25% -3.83 6105282 116.25 113.32 116.90 100 113.35 113.90 400 -2.04% -10.24%
Chevron Corp 115.18 -2.17% -2.55 7654485 116.48 114.35 118.06 500 115.01 115.30 300 -0.54% 5.87%
Citigroup 61.95 -3.07% -1.96 18001254 63.28 61.52 64.13 500 61.80 62.87 200 -2.41% 19.00%
Coca-Cola 53.74 -1.38% -0.75 14160658 54.42 53.39 54.71 200 53.71 53.80 200 -1.23% 13.50%
Colgate-Palmolive 72.23 -1.11% -0.81 3910856 73.11 71.81 73.88 100 60.30 75.00 100 -0.07% 21.35%
ConocoPhillips 50.42 -3.52% -1.84 7133721 51.65 50.13 52.19 1000 50.24 50.70 1000 -2.04% -19.13%
Corning 27.45 -2.59% -0.73 5438688 28.00 27.29 28.27 400 27.27 28.38 100 -0.65% -9.14%
Danaher 135.40 -2.98% -4.16 2258824 139.52 134.54 140.20 600 118.10 145.00 100 -3.53% 31.30%
Deere & Co 147.02 -5.37% -8.35 2994795 151.00 146.30 153.82 400 146.50 147.18 500 -1.48% -1.44%
Devon Energy 21.68 -5.86% -1.35 9247499 22.53 21.58 22.90 100 19.43 23.28 1500 -3.82% -3.82%
Dominion Energy 75.94 -0.76% -0.58 3525330 76.84 75.52 77.25 200 75.43 76.75 100 -1.20% 6.27%
DuPont de Nemours 66.00 -2.47% -1.67 4813288 66.93 65.60 67.74 200 65.70 66.19 500 -0.18% -37.73%
Duke Energy 90.74 -0.64% -0.58 3153865 91.45 90.26 91.67 100 89.00 91.77 200 1.08% 5.14%
EMC (Mass.) 29.05 - - - - - - 500 29.07 29.22 200 0.21% -
EOG Resources 71.75 -4.98% -3.76 5160018 74.18 71.36 74.86 100 70.70 78.02 100 -5.49% -17.73%
Eli Lilly & Co 109.51 -1.88% -2.10 3870286 111.46 108.88 112.56 100 109.00 109.43 300 -0.91% -5.37%
Emerson Electric 57.00 -2.06% -1.20 3768985 57.65 56.69 58.53 100 55.50 69.00 100 -1.59% -4.60%
Exelon Co. 44.88 -1.41% -0.64 6977954 45.34 44.70 45.63 100 36.17 45.89 200 -0.55% -0.49%
Exxon Mobil 67.49 -2.99% -2.08 15373737 68.82 67.03 69.53 1000 67.40 67.60 600 -1.19% -1.03%
Fedex Corp 151.97 -3.88% -6.13 2806789 156.51 151.12 157.19 100 151.92 152.39 500 -2.58% -5.80%
Ford Motor 8.77 -2.99% -0.27 44987686 8.90 8.73 8.99 100 8.75 8.85 100 -2.12% 14.64%
Franklin Resources 26.13 -3.44% -0.93 3342689 26.91 26.01 27.04 500 1.01 30.00 100 -4.53% -11.90%
Freeport-McMoran 8.83 -3.29% -0.30 22537670 9.04 8.80 9.18 200 8.80 8.91 3000 -2.97% -14.35%
General Dynamics 183.55 -2.13% -4.00 1619705 186.76 182.47 189.27 300 183.00 184.99 400 -0.43% 16.75%
General Electric 7.97 -2.69% -0.22 128643149 8.09 7.76 8.10 200 7.94 8.05 2000 -9.33% 5.28%
General Mills 53.63 -1.92% -1.05 2715906 54.79 53.37 54.83 100 48.23 56.93 100 -2.53% 37.72%
General Motors 36.06 -3.22% -1.20 7834868 36.61 35.90 37.18 100 36.00 36.20 500 -2.54% 7.80%
Goldman Sachs Group 196.20 -3.07% -6.22 2201526 200.81 195.19 201.88 500 195.63 196.18 100 -1.61% 17.45%
HP Inc 17.81 -5.92% -1.12 26399960 17.32 17.10 18.16 400 17.75 18.14 100 -6.66% -12.95%
Halliburton 17.72 -5.09% -0.95 14101127 18.30 17.66 18.58 400 17.50 18.70 700 -6.09% -33.33%
Home Depot 217.47 -1.61% -3.55 5770379 219.90 216.01 220.87 200 216.12 217.59 100 6.79% 26.57%
Honeywell Internatio 156.49 -3.93% -6.41 4343003 161.48 155.49 162.28 600 156.03 156.77 300 -5.17% 18.45%
IBM 129.57 -3.54% -4.75 4818759 133.63 128.83 134.26 500 129.30 129.79 500 -3.13% 13.99%
Illinois Tool Works 146.36 -3.59% -5.45 1449828 151.00 145.33 151.01 900 146.37 167.99 100 -2.57% 15.53%
JPMorgan Chase 106.02 -2.48% -2.70 14764096 108.00 105.11 108.78 400 105.80 105.99 600 -1.58% 8.60%
Johnson & Johnson 127.73 -2.70% -3.54 15714753 131.07 127.13 131.26 300 127.31 127.89 500 -2.76% -1.02%
Kimberly-Clark 138.41 -2.38% -3.37 1427508 141.52 137.57 142.06 100 138.22 143.00 200 -1.64% 21.48%
Las Vegas Sands Co. 53.11 -2.39% -1.30 4611093 53.87 52.51 54.26 500 52.81 53.09 400 1.35% 2.04%
Lockheed Martin 376.89 -2.33% -8.99 1393141 385.28 374.61 386.93 100 373.37 376.83 100 -0.03% 43.94%
Lowes Companies 106.39 -1.64% -1.77 5520765 107.09 105.75 107.84 1000 106.11 106.75 1000 13.28% 15.19%
MasterCard 271.89 -3.16% -8.88 4417798 280.00 270.21 282.09 400 271.60 272.37 200 -0.90% 44.12%
McDonald's 214.66 -2.20% -4.83 3662483 219.17 213.89 219.47 500 214.11 214.99 500 -1.74% 20.89%
Medtronic 106.05 -1.65% -1.78 5316316 107.66 105.55 108.03 500 101.90 109.24 100 3.20% 16.59%
Merck & Co 84.94 -2.05% -1.78 10122859 86.22 84.48 86.94 100 81.89 86.00 100 -0.14% 11.16%
MetLife 44.59 -3.51% -1.62 8939274 45.75 44.30 46.21 200 44.25 46.00 500 -1.68% 8.60%
Morgan Stanley 39.33 -2.33% -0.94 12310842 40.05 39.11 40.40 100 39.04 39.50 1000 -1.53% -0.81%
NIKE 'B' 80.44 -3.44% -2.87 8499257 82.02 80.03 82.76 400 80.20 80.57 500 0.20% 8.50%
Nat Oilwell Varco 18.71 -3.16% -0.61 5497013 18.90 18.61 19.34 300 18.00 21.91 100 0.38% -27.20%
Newmont Mining 39.30 2.10% 0.81 10360512 38.83 38.52 39.70 300 39.30 40.49 100 1.87% 13.42%
Occidental Petroleum 42.37 -5.21% -2.33 12546529 44.05 42.17 44.13 500 42.31 42.50 300 -4.94% -30.97%
PNC Financial Servic 123.09 -2.63% -3.33 1912868 126.13 122.37 126.99 100 122.85 123.49 400 -3.08% 5.29%
PepsiCo 130.27 -1.80% -2.39 4239733 132.45 129.54 133.35 100 130.08 130.60 1000 -1.13% 17.91%
Pfizer Inc 34.34 -2.11% -0.74 26344200 35.21 34.17 35.35 300 34.32 34.54 300 -0.89% -21.33%
Philip Morris 81.22 -2.09% -1.73 4263790 82.79 80.66 83.35 300 79.50 81.65 200 -4.35% 21.66%
Procter & Gamble 117.32 -1.76% -2.10 7336907 119.14 116.43 120.11 200 117.00 117.29 200 -1.56% 27.63%
Prudential Financial 79.13 -3.59% -2.95 2424928 81.25 78.71 82.17 300 77.50 82.69 400 -3.54% -2.97%
Schlumberger 32.03 -4.98% -1.68 13964058 33.15 31.89 33.33 300 31.31 32.05 600 -2.11% -11.23%
Simon Property Group 146.03 -1.80% -2.67 1747290 148.24 145.50 148.67 100 144.90 163.00 100 -1.74% -13.07%
Southern 57.68 -1.32% -0.77 4926275 58.60 57.41 58.84 100 56.00 57.88 1000 0.35% 31.33%
Southern Copper Co. 29.55 -2.06% -0.62 872797 29.97 29.43 30.48 100 27.61 32.90 200 -1.20% -3.96%
TARGET CORP 103.49 -2.66% -2.83 8998636 104.77 103.25 105.94 700 103.25 103.70 1000 22.90% 56.59%
Travelers Companies 144.73 -2.08% -3.08 1430533 147.33 144.17 148.77 100 69.00 159.01 100 -1.42% 20.86%
U.S. Bancorp 50.95 -2.11% -1.10 6039995 51.87 50.60 52.29 100 50.00 57.00 100 -2.54% 11.49%
Union Pacific 159.98 -3.67% -6.09 3590019 165.11 159.05 165.46 100 156.25 169.89 100 -3.77% 15.73%
United Parcel Servic 111.28 -3.42% -3.94 4375816 114.33 110.51 114.65 500 110.75 111.59 500 -3.49% 14.10%
United Technologies 123.42 -3.55% -4.54 3482050 126.68 122.82 127.80 500 123.00 123.80 500 -1.30% 15.91%
UnitedHealth Group 230.66 -0.98% -2.28 4827798 232.90 229.38 235.10 300 230.01 231.99 300 -6.12% -7.41%
Verizon Communicatio 55.92 -1.51% -0.86 13203639 56.79 55.62 56.91 500 55.70 55.99 1000 -1.29% -0.53%
Visa 175.23 -2.70% -4.86 7053554 179.55 174.24 180.50 100 175.14 175.50 200 -1.68% 32.81%
Wal-Mart Stores 110.83 -0.97% -1.08 6237251 111.62 110.13 111.91 1000 110.56 111.00 500 -1.91% 18.98%
Walgreens Boots Alli 49.32 -3.20% -1.63 5946099 50.54 49.14 51.02 100 49.22 49.48 100 -2.30% -27.82%
Walt Disney Company 131.67 -3.24% -4.41 10197685 135.51 131.02 136.44 200 131.56 131.78 500 -2.61% 20.08%
Wells Fargo 44.42 -2.63% -1.20 21153801 45.20 44.09 45.65 300 44.32 44.59 500 0.07% -3.60%
Yum! Brands 115.31 -1.70% -2.00 1800448 116.98 114.91 117.37 400 114.51 115.60 400 -0.27% 25.45%