Finanz und Wirtschaft

26.04.2019 13:40:41 Autoupdate

NYSE US 100 INDEX

10459.44

USD

-25.8047

-0.25%

28.02.2019 23:29

Chart

Kursdaten

Kurs	-	Eröffnung	-
Diff. absolut	-	Tages-Hoch	-
Diff. %	-	Tages-Tief	-
Volumen	-	Umsatz	-
Schlusskurs vom 28.02.2019	10485.24	Volatilität in %	-
Börse		Letzter Handel	28.02.2019 / 23:29
Währung	USD	Aktualisierungsstand	26.04.2019 / 13:40

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	9.70%	10567.5	9327.9
1 Woche	0.16%	10567.5	10442.1
1 Monat	4.86%	10567.5	9965.0
3 Monate	0.48%	10620.2	8908.5
6 Monate	-2.13%	10930.6	8908.5
1 Jahr	1.60%	10930.6	8908.5
3 Jahre	31.99%	11090.5	7847.5

14.26 13	SMI	9.7 15
SMI	-8.36 -10.68	SMI
2017	2018	2019

{"2017":{"performance":14.26,"chartHeight":21.325615696696,"year":2017,"ID_NOTATION":"8354106"},"2018":{"performance":-8.36,"chartHeight":18.656725325353,"year":2018,"ID_NOTATION":"8354106"},"2019":{"performance":9.7,"chartHeight":19.399753709788,"year":2019,"ID_NOTATION":"8354106"}}

{"2017":{"performance":13,"chartHeight":20.863262628365,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.88078846386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15,"chartHeight":21.578469505491,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":17.67566158981,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.374444354583,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.34,"chartHeight":22.006121154662,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":24.008074473853,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.973867460504,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.44,"chartHeight":21.029623353499,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":22.461854804411,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.168972836378,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.21,"chartHeight":20.122854844614,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":20.882448533527,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.525664835542,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.32,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.04.2019 13:40:41

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
3M CO	190.72	-12.95%	-28.36	14646157	219.08	189.60	198.96	300	190.71	191.00	100	-12.87%	0.09%
AIG	45.19	-1.20%	-0.55	6002275	45.48	44.92	45.68	300	44.64	46.03	100	-1.85%	14.67%
AT&T Inc	30.34	-1.46%	-0.45	44021278	30.64	30.05	30.65	2000	30.38	30.45	500	-5.28%	6.31%
Abbott Laboratories	78.11	1.77%	1.36	6011693	76.62	76.37	78.17	100	77.72	78.99	100	5.67%	7.99%
Accenture	179.95	-0.48%	-0.86	1035343	180.58	178.61	180.58	100	175.11	183.20	100	0.75%	27.62%
Altria Group	51.41	-6.03%	-3.30	16929600	54.71	50.66	52.75	100	51.41	51.60	900	-5.44%	4.09%
American Express	115.88	1.63%	1.86	4595237	115.23	114.75	116.50	300	113.76	116.50	400	1.94%	21.57%
Anadarko Petroleum	71.77	0.52%	0.37	17396174	71.34	71.15	72.52	1000	71.74	72.00	100	11.83%	63.71%
Anthem Inc	255.91	1.96%	4.91	3185764	249.00	248.25	257.53	100	253.00	259.00	300	6.80%	-2.56%
Apache Corp	34.06	-4.00%	-1.42	4333524	35.35	33.89	35.47	100	33.18	34.98	100	-5.05%	29.75%
Bank of America	30.08	0.20%	0.06	43243762	29.91	29.89	30.32	1000	30.09	30.14	200	0.17%	22.08%
Bank of New York Mel	48.55	0.83%	0.40	6818835	48.02	47.75	48.96	200	47.50	49.00	300	0.29%	3.14%
Baxter International	76.25	-0.04%	-0.03	6132904	74.93	74.05	76.42	100	74.00	83.00	100	2.58%	15.85%
Berkshire Hathaway '	211.95	0.66%	1.38	3152140	209.62	209.34	212.67	100	211.23	212.62	100	0.93%	3.81%
Boeing	382.80	1.95%	7.34	6614992	376.01	372.76	384.80	100	382.85	383.33	200	0.72%	18.70%
Bristol-Myers Squibb	45.64	2.29%	1.02	17287974	45.05	44.54	45.75	100	45.70	45.80	500	0.26%	-12.20%
CVS Health	53.23	0.57%	0.30	8503030	52.81	52.61	53.69	100	52.98	53.33	1500	1.14%	-18.76%
Caterpillar	136.13	-1.16%	-1.60	5094869	137.05	134.09	137.46	500	135.88	137.00	300	-5.04%	7.13%
Chevron Corp	117.90	-0.32%	-0.38	10636448	118.05	117.40	118.70	500	118.30	118.60	100	-1.64%	8.37%
Citigroup	68.73	-0.15%	-0.10	8913593	68.56	68.15	69.17	300	68.38	69.42	200	-1.35%	32.02%
Coca-Cola	47.84	-0.29%	-0.14	11444411	47.74	47.47	47.89	500	47.66	47.80	100	0.76%	1.03%
Colgate-Palmolive	68.69	-0.25%	-0.17	3191205	68.50	68.04	68.97	300	69.00	69.46	2300	-0.95%	15.41%
ConocoPhillips	63.97	-1.13%	-0.73	7305292	64.63	63.93	64.65	200	63.30	63.90	100	-2.93%	2.60%
Corning	33.56	-2.58%	-0.89	3113416	34.32	33.40	34.34	100	33.00	34.14	100	-3.70%	11.09%
Danaher	130.39	0.84%	1.09	2165442	128.76	128.14	130.77	100	127.97	132.47	100	2.86%	26.44%
Deere & Co	161.81	-2.12%	-3.50	1256558	164.00	161.24	164.53	500	161.00	165.23	100	-4.28%	8.47%
Devon Energy	33.54	-2.75%	-0.95	6210049	34.32	33.51	34.49	100	32.10	34.85	400	-0.03%	48.80%
Dominion Energy	76.55	0.34%	0.26	2215821	75.95	75.75	76.83	100	76.22	76.95	100	2.18%	7.12%
DowDuPont Inc.	37.60	-1.80%	-0.69	10019942	38.09	37.46	38.12	100	37.45	38.31	100	-3.59%	6.43%
Duke Energy	90.45	0.86%	0.77	2506592	89.42	89.27	90.66	100	89.90	90.70	200	1.47%	4.81%
EMC (Mass.)	29.05	-	-	-	-	-	-	500	29.07	29.22	200	0.21%	-
EOG Resources	102.08	-1.79%	-1.86	4090787	103.98	102.02	104.13	100	100.32	108.74	100	-1.72%	17.05%
Eli Lilly & Co	118.23	0.19%	0.23	3425006	117.75	116.75	118.67	100	117.51	120.00	100	2.63%	2.17%
Emerson Electric	71.28	-1.72%	-1.25	2809606	72.22	70.80	72.22	100	71.07	72.75	100	-1.70%	19.30%
Exelon Co.	50.39	0.64%	0.32	4185093	49.88	49.80	50.66	400	49.25	50.83	100	2.00%	11.73%
Exxon Mobil	82.22	0.56%	0.46	11135004	81.65	81.40	82.84	100	82.22	82.40	300	1.34%	20.57%
Fedex Corp	188.87	-4.54%	-8.99	3086644	195.76	188.63	195.91	100	185.25	185.80	100	-4.68%	17.07%
Ford Motor	9.40	-1.78%	-0.17	52596747	9.52	9.34	9.53	12800	10.15	10.17	800	-1.57%	22.88%
Franklin Resources	35.44	-0.64%	-0.23	2574540	35.62	35.24	35.76	100	34.70	36.00	200	0.40%	19.49%
Freeport-McMoran	12.21	-10.09%	-1.37	46459250	13.58	12.15	13.10	1000	12.36	12.37	3600	-12.79%	18.43%
General Dynamics	176.88	-2.13%	-3.85	1799148	179.74	175.92	180.22	300	170.00	181.00	3000	0.02%	12.51%
General Electric	9.12	-2.15%	-0.20	62378004	9.22	8.98	9.23	8400	9.10	9.12	3400	-2.46%	20.48%
General Mills	50.22	-0.91%	-0.46	4034793	50.45	50.02	50.64	300	50.00	50.32	100	-2.90%	28.97%
General Motors	39.11	-1.54%	-0.61	8154642	39.52	38.95	39.72	100	40.19	40.40	100	-2.95%	16.92%
Goldman Sachs Group	201.40	0.43%	0.86	2075273	199.70	199.10	202.56	100	200.69	201.70	100	-2.19%	20.56%
HP Inc	19.60	-1.36%	-0.27	13499425	19.84	19.60	19.89	500	19.50	19.83	100	-4.48%	-4.20%
Halliburton	29.22	-2.96%	-0.89	8840403	30.16	29.18	30.18	2900	29.00	29.10	1000	-6.14%	9.93%
Home Depot	206.50	-0.11%	-0.22	3292133	206.01	205.06	207.72	100	206.00	207.75	100	0.41%	20.18%
Honeywell Internatio	170.42	-0.51%	-0.87	3340329	170.70	168.62	170.95	200	169.00	171.00	300	0.80%	28.99%
IBM	138.63	-0.94%	-1.32	2910113	139.70	137.71	139.75	100	138.21	138.94	200	-1.21%	21.96%
Illinois Tool Works	151.21	-3.57%	-5.60	2553953	152.06	147.45	153.05	100	140.00	152.20	400	-4.50%	19.35%
JPMorgan Chase	113.61	0.05%	0.06	9311768	113.01	112.50	114.14	100	112.81	113.70	100	0.13%	16.38%
Johnson & Johnson	139.65	0.32%	0.45	5218088	138.52	137.96	139.77	100	139.26	139.80	400	1.55%	8.21%
Kimberly-Clark	124.01	-0.31%	-0.39	1875316	123.66	122.82	124.33	100	122.02	127.00	1100	0.37%	8.84%
Las Vegas Sands Co.	67.14	0.15%	0.10	2778044	66.94	66.66	67.41	200	66.75	67.50	100	-1.58%	28.99%
Lockheed Martin	328.87	-0.38%	-1.25	1506514	330.25	328.46	334.23	100	328.10	330.00	100	4.65%	25.60%
Lowes Companies	113.60	-0.32%	-0.37	4164774	113.58	112.63	114.15	100	112.24	115.46	5100	-0.12%	23.00%
MasterCard	245.61	0.13%	0.32	3152421	244.70	244.02	246.85	100	244.71	245.91	100	1.96%	30.19%
McDonald's	197.93	0.15%	0.30	2040998	196.49	195.62	198.02	100	198.01	198.30	200	1.55%	11.47%
Medtronic	86.86	1.42%	1.22	5928231	85.75	85.36	86.94	100	86.49	86.90	500	3.13%	-4.51%
Merck & Co	76.34	2.15%	1.61	13353167	74.58	74.46	76.82	300	75.51	76.50	100	4.30%	-0.09%
MetLife	44.71	-0.49%	-0.22	4337101	44.75	44.41	45.12	300	44.00	46.96	300	-1.35%	8.89%
Morgan Stanley	47.29	-0.19%	-0.09	5585897	47.21	47.01	47.74	200	47.01	47.69	100	-0.55%	19.27%
NIKE 'B'	87.56	-0.94%	-0.83	7069867	88.40	87.49	88.54	200	87.10	87.67	200	-1.84%	18.10%
Nat Oilwell Varco	26.44	-0.19%	-0.05	5038438	26.36	26.07	26.64	100	25.50	26.40	2500	-1.97%	2.88%
Newmont Mining	31.63	-1.77%	-0.57	11454242	32.83	31.16	32.83	200	31.61	31.80	100	-4.27%	-8.72%
Occidental Petroleum	61.84	-0.26%	-0.16	16502775	60.77	60.26	63.42	1000	61.72	63.35	700	0.03%	0.75%
PNC Financial Servic	134.24	0.05%	0.07	1335686	133.33	133.04	135.27	100	134.00	142.11	100	0.79%	14.82%
PepsiCo	126.13	-0.62%	-0.79	4433718	125.65	125.18	126.40	300	125.25	126.50	100	-0.76%	14.17%
Pfizer Inc	39.61	0.61%	0.24	17201238	39.25	39.16	39.83	200	39.52	39.69	500	0.58%	-9.26%
Philip Morris	83.59	-1.02%	-0.86	5241363	83.45	82.45	83.90	100	82.40	83.65	100	-1.07%	25.21%
Procter & Gamble	103.28	-0.40%	-0.41	6085314	103.10	102.59	103.57	100	103.06	103.32	200	-2.61%	12.36%
Prudential Financial	102.74	-0.02%	-0.02	1421485	102.13	101.53	103.38	100	99.80	104.20	200	-1.05%	25.98%
Schlumberger	43.30	-2.12%	-0.94	9404948	44.15	43.17	44.19	2000	42.90	43.23	300	-4.96%	20.01%
Simon Property Group	177.85	-0.17%	-0.30	905491	177.39	176.11	178.47	200	168.15	180.00	100	-0.12%	5.87%
Southern	52.44	0.40%	0.21	2755528	52.07	51.90	52.63	100	52.40	52.56	200	0.92%	19.40%
Southern Copper Co.	38.00	-3.43%	-1.35	1053127	39.03	37.93	39.12	300	37.22	41.00	300	-7.38%	23.50%
TARGET CORP	81.74	-1.38%	-1.14	3796990	82.79	81.65	82.79	100	80.31	81.12	100	-1.83%	23.68%
Travelers Companies	139.19	0.01%	0.01	1129008	138.23	137.24	139.55	100	136.08	139.90	200	0.19%	16.23%
U.S. Bancorp	51.84	0.31%	0.16	5146282	51.35	51.24	52.05	300	50.00	52.08	3300	1.23%	13.44%
Union Pacific	175.49	-0.76%	-1.35	2199918	175.14	174.14	177.14	100	175.00	178.69	100	-0.66%	26.96%
United Parcel Servic	105.13	-8.13%	-9.30	10116646	109.59	104.20	109.88	100	104.50	104.81	100	-7.90%	7.79%
United Technologies	139.73	0.10%	0.14	2336426	138.74	138.03	140.25	1000	138.00	139.50	500	1.99%	31.23%
UnitedHealth Group	230.79	0.19%	0.44	5954533	228.53	228.13	232.12	300	230.50	232.94	1000	4.08%	-7.36%
Verizon Communicatio	55.85	-2.15%	-1.23	17425466	56.82	55.75	56.90	100	55.79	55.94	400	-3.77%	-0.66%
Visa	161.02	-0.29%	-0.47	8862480	160.52	158.55	161.60	100	160.76	161.25	500	0.54%	22.04%
Wal-Mart Stores	103.52	-0.01%	-0.01	3961058	103.24	102.83	104.14	200	102.14	102.56	100	0.33%	11.13%
Walgreens Boots Alli	52.68	-1.48%	-0.79	6641320	53.34	52.64	53.42	500	52.69	53.10	100	-3.57%	-22.90%
Walt Disney Company	137.24	1.58%	2.14	16382455	135.36	134.84	138.88	900	137.80	138.00	100	3.62%	25.16%
Wells Fargo	47.51	0.06%	0.03	23042832	47.17	46.91	47.96	600	47.20	47.55	200	-0.15%	3.10%
Yum! Brands	103.45	0.11%	0.11	1059240	103.09	102.51	103.69	300	96.05	105.55	100	0.13%	12.54%