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
Benchmark:
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
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 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%