12.12.2019 16:42:10
NYSE US 100 INDEX
11558.39
USD
127.1230
1.11%
12.12.2019 16:26
 
Chart
Kursdaten
Kurs 11558.39 Eröffnung 11439.95
Diff. absolut 127.12 Tages-Hoch 11568.20
Diff. % 1.11 % Tages-Tief 11432.91
Volumen - Umsatz -
Schlusskurs vom 12.12.2019 11431.27 Volatilität in % -
Börse Letzter Handel 12.12.2019 / 16:26
Währung USD Aktualisierungsstand 12.12.2019 / 16:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.89% 11484.8 9327.9
1 Woche 0.75% 11484.8 11306.3
1 Monat 1.71% 11484.8 11195.9
3 Monate 4.34% 11484.8 10428.3
6 Monate 7.77% 11484.8 10295.7
1 Jahr 14.83% 11484.8 8908.5
3 Jahre 26.38% 11484.8 8908.5
14.26
13
SMI
19.89
23.44
SMI
-8.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.26,"chartHeight":19.521960307599,"year":2017,"ID_NOTATION":"8354106"},"2018":{"performance":-8.36,"chartHeight":17.078796525801,"year":2018,"ID_NOTATION":"8354106"},"2019":{"performance":19.89,"chartHeight":21.044402195824,"year":2019,"ID_NOTATION":"8354106"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2019 16:42:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 170.21 0.87% 1.47 597727 166.73 166.32 170.85 100 170.16 170.22 200 0.96% -11.44%
Abbott Laboratories 86.19 1.50% 1.28 645855 84.78 84.64 86.28 300 86.17 86.20 200 -0.32% 17.39%
Accenture 204.03 0.86% 1.73 284328 202.16 201.24 204.43 200 203.96 204.08 300 1.36% 43.47%
Altria Group 50.56 0.51% 0.26 1089776 50.24 50.13 50.72 200 50.55 50.56 700 0.38% 1.84%
American Express 122.35 1.42% 1.71 442567 120.60 120.05 122.43 300 122.32 122.36 200 2.29% 26.56%
AIG 51.04 1.25% 0.63 776176 50.43 50.27 51.09 200 51.03 51.05 200 -1.37% 27.91%
Anthem Inc 282.80 0.78% 2.20 137818 281.83 280.40 283.56 100 282.72 283.02 200 -2.36% 6.84%
Apache Corp 21.93 3.05% 0.65 1012823 21.37 21.33 22.19 100 21.93 21.94 500 13.80% -18.93%
AT&T Inc 38.49 0.84% 0.32 5504539 38.20 38.20 38.57 1400 38.49 38.50 60600 0.18% 33.74%
Bank of America 34.44 2.36% 0.80 14869198 33.78 33.68 34.49 7000 34.43 34.44 17300 1.48% 36.53%
Bank of New York Mel 50.90 2.04% 1.02 647045 50.13 49.92 51.04 700 50.89 50.90 400 2.26% 5.97%
Baxter International 83.63 0.75% 0.62 552290 83.15 82.85 83.81 200 83.62 83.66 200 0.70% 26.12%
Berkshire Hathaway ' 225.05 1.11% 2.48 1057931 222.88 222.53 225.15 100 225.03 225.08 200 1.91% 9.01%
Boeing 350.00 0.00% 0.00 1081535 348.25 347.70 351.07 1500 349.95 350.03 600 0.33% 8.53%
Bristol-Myers Squibb 63.71 2.08% 1.30 4035735 62.42 62.42 64.03 1100 63.71 63.72 1400 5.96% 20.07%
Caterpillar 147.13 2.17% 3.13 1100943 143.54 143.00 147.40 200 147.13 147.18 100 2.77% 13.32%
Chevron Corp 118.46 1.92% 2.23 1161351 116.59 116.59 118.71 200 118.43 118.47 300 -0.61% 6.84%
Citigroup 77.35 2.38% 1.80 3656104 75.81 75.62 77.52 500 77.34 77.35 300 1.78% 45.12%
Coca-Cola 54.31 0.67% 0.36 2395071 54.01 53.94 54.45 3300 54.30 54.31 900 -0.63% 13.94%
Colgate-Palmolive 67.68 0.33% 0.22 395045 67.55 67.35 67.83 300 67.67 67.68 500 -0.91% 13.34%
ConocoPhillips 62.72 1.69% 1.04 835875 61.49 61.37 62.91 300 62.72 62.73 100 1.73% -1.07%
Corning 28.73 2.53% 0.71 1059370 27.94 27.94 28.83 1600 28.72 28.73 100 0.00% -7.25%
CVS Health 74.31 1.30% 0.95 822347 73.63 73.38 74.43 500 74.29 74.31 400 -2.20% 11.95%
Danaher 152.11 1.63% 2.44 7822740 149.35 149.07 153.02 200 152.11 152.16 200 1.60% 45.14%
Deere & Co 172.75 1.80% 3.05 298154 169.50 168.62 173.05 100 172.64 172.76 100 2.68% 13.76%
Devon Energy 23.98 2.79% 0.65 1046971 23.39 23.32 24.11 1800 23.97 23.98 1800 4.60% 3.90%
Dominion Energy 80.82 -0.10% -0.08 427078 80.79 80.66 81.05 600 80.81 80.84 100 -1.64% 13.21%
Duke Energy 89.16 0.18% 0.16 670313 88.98 88.90 89.34 300 89.16 89.17 100 0.06% 3.13%
DuPont de Nemours 65.91 2.46% 1.58 801969 64.53 64.18 65.97 100 65.91 65.94 100 2.49% -13.97%
Eli Lilly & Co 121.83 0.87% 1.05 333085 120.56 120.56 121.89 100 121.81 121.84 100 1.78% 4.37%
Emerson Electric 76.69 1.27% 0.96 389116 75.67 75.47 76.83 200 76.67 76.70 300 3.03% 26.74%
EOG Resources 76.44 2.37% 1.77 631792 74.66 74.37 76.87 200 76.39 76.44 200 3.64% -14.38%
Exelon Co. 44.34 0.33% 0.15 556761 44.25 44.16 44.45 500 44.34 44.35 1700 -0.77% -2.01%
Exxon Mobil 69.99 1.49% 1.03 2855525 68.96 68.90 70.13 200 69.99 70.00 2000 0.45% 1.13%
Fedex Corp 163.95 3.06% 4.87 727753 159.31 158.75 164.23 100 163.88 163.95 100 3.39% -1.39%
Ford Motor 9.27 1.76% 0.16 12334421 9.11 9.11 9.29 45300 9.27 9.28 134000 1.79% 19.08%
Franklin Resources 26.64 2.74% 0.71 698676 26.01 25.95 26.72 200 26.64 26.65 700 -2.04% -12.58%
Freeport-McMoran 13.02 1.41% 0.18 10110272 12.67 12.64 13.08 1100 13.02 13.03 15200 15.57% 24.54%
General Dynamics 181.49 1.24% 2.21 195689 180.00 179.39 181.82 200 181.48 181.62 100 0.67% 14.03%
General Electric 11.47 4.56% 0.50 29513512 11.35 11.24 11.50 35300 11.47 11.48 57900 0.64% 44.91%
General Mills 52.22 1.24% 0.64 746081 51.95 51.70 52.45 500 52.22 52.23 300 -3.23% 32.46%
General Motors 36.01 2.19% 0.77 2086255 35.34 35.24 36.10 100 36.01 36.02 2000 -1.56% 5.35%
Goldman Sachs Group 225.88 2.12% 4.69 632528 221.91 220.60 226.06 200 225.80 225.89 200 2.43% 32.41%
Halliburton 24.06 2.91% 0.68 3095834 23.51 23.44 24.25 2200 24.05 24.06 1100 8.90% -12.04%
Home Depot 213.97 0.93% 1.97 2545538 212.50 212.00 214.13 400 213.94 213.99 500 -0.98% 23.38%
Honeywell Internatio 177.82 1.03% 1.81 315009 176.34 175.20 178.16 100 177.78 177.87 100 1.62% 33.22%
HP Inc 20.47 1.99% 0.40 2956165 19.94 19.94 20.47 13300 20.46 20.47 5700 0.15% -1.91%
Illinois Tool Works 179.10 1.26% 2.23 154658 176.80 176.22 179.78 100 179.04 179.14 100 3.05% 39.61%
IBM 135.37 1.20% 1.61 781099 133.70 133.66 135.41 200 135.34 135.39 500 1.34% 17.67%
Johnson & Johnson 141.55 0.40% 0.57 891403 141.32 140.84 142.06 300 141.53 141.57 300 1.15% 9.24%
JPMorgan Chase 137.25 2.29% 3.07 2599228 134.49 134.21 137.48 1000 137.25 137.27 200 1.39% 37.45%
Kimberly-Clark 137.20 0.22% 0.30 81705 137.18 136.68 137.49 200 137.17 137.24 100 -0.43% 20.15%
Las Vegas Sands Co. 68.19 4.20% 2.75 1682799 66.31 65.91 68.44 100 68.19 68.21 100 4.39% 25.73%
Lockheed Martin 384.72 -0.39% -1.52 149223 386.00 383.69 387.79 100 384.59 384.79 200 0.43% 47.51%
Lowes Companies 118.56 0.76% 0.90 492913 117.67 117.20 118.78 400 118.56 118.60 200 1.91% 27.39%
MasterCard 291.70 0.57% 1.65 529291 289.90 288.27 292.24 100 291.57 291.73 100 1.12% 53.75%
McDonald's 196.75 1.04% 2.02 925126 195.25 194.91 197.17 200 196.73 196.76 200 0.21% 9.66%
Medtronic 112.78 0.95% 1.06 668886 111.43 111.22 113.08 300 112.76 112.80 100 -0.20% 22.82%
Merck & Co 89.74 0.85% 0.76 1012076 89.04 88.91 89.96 100 89.73 89.74 200 0.35% 16.45%
MetLife 50.40 2.67% 1.31 1239131 49.14 49.06 50.47 600 50.39 50.40 400 0.88% 19.56%
Morgan Stanley 50.52 2.16% 1.07 2465242 49.65 49.47 50.64 400 50.51 50.52 3100 1.25% 24.72%
Nat Oilwell Varco 24.24 2.49% 0.59 442084 23.82 23.63 24.44 200 24.24 24.25 400 3.96% -7.98%
Newmont Goldcorp 40.72 -0.44% -0.18 1996098 41.10 40.57 41.18 1400 40.71 40.72 100 4.52% 18.04%
NIKE 'B' 98.10 0.95% 0.92 1215808 97.32 96.90 98.18 100 98.11 98.12 100 3.69% 31.08%
Occidental Petroleum 38.31 2.05% 0.77 2555995 37.64 37.59 38.53 300 38.30 38.31 500 -2.37% -38.84%
PepsiCo 137.46 0.26% 0.36 558693 136.80 136.75 137.90 300 137.45 137.49 200 -0.15% 24.09%
Pfizer Inc 38.57 0.91% 0.35 2586017 38.17 38.17 38.62 2800 38.56 38.57 400 0.21% -12.44%
Philip Morris 84.68 -0.19% -0.16 974572 84.84 84.44 85.00 100 84.67 84.68 400 3.34% 27.08%
PNC Financial Servic 157.76 1.78% 2.76 436396 155.66 155.12 158.03 100 157.71 157.76 100 2.41% 32.58%
Procter & Gamble 125.66 0.80% 1.00 990057 124.78 124.56 125.76 200 125.66 125.68 200 0.10% 35.62%
Prudential Financial 94.67 2.43% 2.25 405325 92.56 92.40 94.79 200 94.65 94.71 100 1.83% 13.33%
Schlumberger 39.25 2.21% 0.85 3858397 38.42 38.33 39.64 800 39.24 39.25 300 6.11% 6.43%
Simon Property Group 145.43 0.02% 0.03 328431 145.58 145.32 146.69 200 145.41 145.45 300 -2.51% -13.45%
Southern Copper Co. 40.89 0.81% 0.33 143692 40.05 39.93 40.98 300 40.86 40.89 300 7.59% 31.82%
Southern 60.77 0.13% 0.08 1269468 60.50 60.41 60.89 600 60.77 60.78 600 -3.19% 38.18%
TARGET CORP 126.88 0.86% 1.08 754332 125.66 125.13 127.02 200 126.87 126.89 200 1.03% 90.35%
Travelers Companies 135.92 0.96% 1.29 140092 134.62 134.31 136.04 100 135.86 135.94 300 -0.40% 12.43%
U.S. Bancorp 60.30 1.77% 1.05 1309054 59.22 59.20 60.38 300 60.30 60.31 1300 -0.10% 29.65%
Union Pacific 175.33 0.50% 0.88 594689 174.09 173.17 176.32 100 175.37 175.50 100 1.74% 26.20%
United Parcel Servic 117.23 0.38% 0.44 1026435 115.18 114.78 117.55 100 117.23 117.28 200 0.27% 19.75%
United Technologies 149.00 1.17% 1.73 445248 147.90 147.18 149.19 400 148.98 149.02 200 1.90% 38.31%
UnitedHealth Group 282.71 0.79% 2.21 451612 281.03 280.04 283.10 200 282.70 282.76 100 0.42% 12.60%
Verizon Communicatio 61.53 0.74% 0.45 1597597 61.10 61.10 61.63 400 61.53 61.54 4900 0.91% 8.64%
Visa 182.91 0.50% 0.91 1162924 181.66 180.83 183.33 300 182.85 182.91 400 0.78% 37.95%
Wal-Mart Stores 119.94 0.79% 0.94 708830 119.00 118.68 120.00 100 119.93 119.95 200 0.26% 27.75%
Walgreens Boots Alli 59.25 2.14% 1.24 653812 58.31 58.14 59.26 600 59.23 59.25 100 -1.53% -15.10%
Walt Disney Company 148.64 0.71% 1.05 1344328 147.92 147.25 148.93 100 148.62 148.65 200 -0.47% 34.60%
Wells Fargo 54.15 1.84% 0.98 3695911 53.37 53.10 54.24 900 54.15 54.16 2400 -0.13% 15.39%
Yum! Brands 99.97 0.53% 0.53 274705 99.45 99.03 100.05 400 99.96 99.99 300 0.24% 8.18%