26.04.2019 13:40:41
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%