19.06.2019 16:45:25
NYSE US 100 INDEX
10716.17
USD
16.1247
0.15%
19.06.2019 16:30
 
Chart
Kursdaten
Kurs 10716.17 Eröffnung 10709.26
Diff. absolut 16.12 Tages-Hoch 10729.26
Diff. % 0.15 % Tages-Tief 10707.00
Volumen - Umsatz -
Schlusskurs vom 19.06.2019 10700.05 Volatilität in % -
Börse Letzter Handel 19.06.2019 / 16:30
Währung USD Aktualisierungsstand 19.06.2019 / 16:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.22% 10783.0 9327.9
1 Woche 0.88% 10729.2 10579.6
1 Monat 2.12% 10729.2 10139.0
3 Monate 1.36% 10783.0 10139.0
6 Monate 11.41% 10783.0 8908.5
1 Jahr 4.61% 10930.6 8908.5
3 Jahre 26.96% 11090.5 8154.9
14.26
13
SMI
12.22
18.5
SMI
-8.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.26,"chartHeight":21.18894544466,"year":2017,"ID_NOTATION":"8354106"},"2018":{"performance":-8.36,"chartHeight":18.537159288496,"year":2018,"ID_NOTATION":"8354106"},"2019":{"performance":12.22,"chartHeight":20.422288915943,"year":2019,"ID_NOTATION":"8354106"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.45,"chartHeight":20.89854352447,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.59,"chartHeight":17.355748411768,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.06.2019 16:45:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 171.61 -0.15% -0.25 447575 171.88 171.38 172.81 400 171.58 171.65 200 -0.90% -12.47%
AIG 53.83 0.90% 0.48 715124 53.50 53.45 53.94 200 53.82 53.83 200 -0.64% 34.46%
AT&T Inc 32.54 0.31% 0.10 3021206 32.54 32.38 32.59 7800 32.53 32.54 1800 1.16% 13.17%
Abbott Laboratories 83.46 0.05% 0.04 505934 83.40 83.05 83.58 400 83.46 83.49 200 2.84% 15.33%
Accenture 183.75 -0.41% -0.75 242342 184.73 183.75 185.38 200 183.74 183.78 200 -0.29% 30.42%
Altria Group 50.03 -0.18% -0.09 1129022 50.11 49.89 50.25 400 50.03 50.05 300 -0.68% 2.98%
American Express 124.33 0.73% 0.90 375394 124.24 123.68 124.67 100 124.31 124.34 200 -0.99% 27.41%
Anadarko Petroleum 70.16 0.36% 0.25 1987098 69.91 69.87 70.24 600 70.16 70.17 600 -0.44% 59.12%
Anthem Inc 291.87 1.23% 3.54 168723 288.11 286.52 291.87 100 291.66 291.94 100 1.88% 9.45%
Apache Corp 28.69 0.17% 0.05 324160 28.71 28.24 28.71 700 28.67 28.70 100 -0.73% 9.10%
Bank of America 28.84 0.77% 0.22 11233391 28.70 28.70 28.96 16300 28.83 28.84 9900 -0.50% 13.35%
Bank of New York Mel 42.83 -0.95% -0.41 3971039 43.50 42.74 43.50 400 42.82 42.83 1000 -2.12% -6.63%
Baxter International 80.30 -0.32% -0.26 161396 80.46 79.94 80.50 100 80.29 80.32 200 3.75% 22.39%
Berkshire Hathaway ' 207.29 0.62% 1.28 743302 206.36 206.32 208.31 300 207.26 207.31 100 -1.78% -0.34%
Boeing 371.83 -0.57% -2.13 1920445 375.40 371.04 379.31 100 371.92 372.07 100 0.31% 10.05%
Bristol-Myers Squibb 48.14 0.73% 0.35 1831130 48.08 47.71 48.24 1100 48.13 48.14 600 4.78% -7.25%
CVS Health 55.24 1.06% 0.58 1233864 54.86 54.67 55.38 200 55.23 55.24 700 -0.89% -16.76%
Caterpillar 130.34 0.01% 0.01 455920 130.32 129.87 130.87 200 130.32 130.37 200 1.26% 0.20%
Chevron Corp 123.06 0.11% 0.13 535372 122.51 122.22 123.06 200 123.03 123.06 600 -0.74% 11.58%
Citigroup 68.11 0.19% 0.13 2105241 68.16 67.95 68.59 1200 68.10 68.11 200 -0.86% 27.81%
Coca-Cola 50.61 -0.06% -0.03 1219773 50.54 50.47 50.73 800 50.61 50.62 1300 -1.34% 6.95%
Colgate-Palmolive 72.51 -0.52% -0.38 417707 72.70 72.45 72.99 100 72.50 72.51 600 0.52% 23.34%
ConocoPhillips 60.02 0.32% 0.19 721128 59.75 59.39 60.08 300 60.01 60.05 300 -0.42% -5.36%
Corning 32.63 0.35% 0.12 661207 32.63 32.45 32.68 800 32.63 32.64 300 1.39% 3.84%
Danaher 141.08 0.05% 0.07 245941 140.75 140.75 141.95 200 141.07 141.13 100 2.25% 36.74%
Deere & Co 159.88 0.31% 0.50 297470 159.37 159.07 160.45 200 159.85 159.94 200 6.25% 6.84%
Devon Energy 27.04 0.52% 0.14 1358764 26.85 26.50 27.08 600 27.04 27.08 400 3.07% 19.34%
Dominion Energy 76.24 -0.25% -0.19 553387 76.20 76.20 76.63 100 76.23 76.25 200 1.33% 6.94%
DuPont de Nemours 72.84 -1.90% -1.41 972897 74.66 72.73 74.70 200 72.83 72.88 100 1.36% -29.47%
Duke Energy 86.90 -0.39% -0.34 267880 86.90 86.86 87.23 500 86.89 86.91 100 1.92% 1.91%
EMC (Mass.) 29.05 - - - - - - 500 29.07 29.22 200 0.21% -
EOG Resources 88.43 0.15% 0.13 503140 87.75 86.54 88.52 200 88.42 88.47 100 2.08% 1.25%
Eli Lilly & Co 115.40 0.65% 0.75 682789 115.02 114.50 115.99 200 115.40 115.43 100 -0.47% -2.00%
Emerson Electric 63.62 -0.53% -0.34 317630 64.14 63.53 64.30 300 63.62 63.64 200 0.79% 7.05%
Exelon Co. 49.53 -0.74% -0.37 1456206 49.66 49.51 49.76 700 49.52 49.53 500 1.78% 11.86%
Exxon Mobil 75.62 -0.16% -0.12 1107385 75.40 75.30 75.65 400 75.60 75.62 400 1.20% 11.07%
Fedex Corp 166.32 -0.01% -0.02 284897 166.68 165.89 167.34 100 166.25 166.36 600 1.16% 1.48%
Ford Motor 10.16 0.64% 0.07 5827183 10.15 10.08 10.18 39100 10.16 10.17 64500 2.34% 31.37%
Franklin Resources 33.61 0.27% 0.09 423044 33.63 33.46 33.70 700 33.60 33.61 200 0.45% 13.01%
Freeport-McMoran 11.18 0.45% 0.05 3176552 11.06 10.99 11.25 5100 11.17 11.18 6300 1.23% 4.17%
General Dynamics 173.96 0.21% 0.37 49284 174.23 173.65 174.48 200 173.89 174.01 100 2.27% 10.42%
General Electric 10.45 0.24% 0.03 15333961 10.47 10.42 10.61 17700 10.44 10.45 5600 - 32.76%
General Mills 52.40 -0.10% -0.06 378108 52.37 52.09 52.50 100 52.38 52.39 300 3.19% 36.06%
General Motors 37.37 1.81% 0.67 2007469 37.00 36.81 37.47 500 37.36 37.37 700 0.36% 8.04%
Goldman Sachs Group 196.53 0.80% 1.55 293062 195.35 195.10 197.61 100 196.44 196.54 100 -1.69% 14.24%
HP Inc 20.57 0.27% 0.06 1312641 20.57 20.54 20.77 1800 20.57 20.58 1400 0.10% -2.74%
Halliburton 22.20 -0.07% -0.01 1947245 22.23 21.90 22.32 1200 22.20 22.21 100 0.63% -16.40%
Home Depot 207.37 -0.05% -0.11 497405 207.90 207.09 208.35 100 207.36 207.45 100 4.78% 20.75%
Honeywell Internatio 174.87 -0.50% -0.88 235411 175.64 174.88 176.15 100 174.85 174.90 300 2.39% 33.02%
IBM 136.96 0.43% 0.58 353309 136.43 136.24 137.57 100 136.92 136.96 200 0.32% 19.98%
Illinois Tool Works 149.13 -0.05% -0.08 128736 149.62 148.83 150.31 100 149.08 149.13 100 -3.17% 16.34%
JPMorgan Chase 111.37 0.60% 0.66 1558120 110.82 110.74 111.59 500 111.37 111.38 400 -1.02% 11.88%
Johnson & Johnson 140.35 0.09% 0.12 1026231 140.01 139.91 140.97 400 140.33 140.38 100 0.32% 8.66%
Kimberly-Clark 134.78 -0.96% -1.30 259130 135.81 134.55 135.81 100 134.75 134.80 200 1.85% 20.41%
Las Vegas Sands Co. 58.67 -1.35% -0.81 744353 59.50 58.41 59.50 300 58.67 58.68 200 -1.84% 9.63%
Lockheed Martin 354.58 0.30% 1.06 111758 353.76 353.76 355.70 200 354.36 354.62 100 2.76% 35.01%
Lowes Companies 98.69 -0.63% -0.62 728855 99.19 98.60 99.33 200 98.67 98.70 200 3.91% 8.36%
MasterCard 258.90 0.03% 0.09 421138 258.83 258.71 259.91 100 258.86 258.98 100 -2.59% 37.40%
McDonald's 203.63 -0.43% -0.88 384049 204.62 203.02 204.79 100 203.60 203.66 300 1.25% 14.78%
Medtronic 98.22 0.26% 0.26 446481 97.63 97.59 98.44 1300 98.21 98.24 300 -0.44% 6.99%
Merck & Co 84.89 0.47% 0.40 1691874 84.25 84.21 85.15 100 84.89 84.90 900 0.99% 9.02%
MetLife 49.07 0.74% 0.36 855024 49.04 48.94 49.49 700 49.06 49.08 800 -0.17% 17.73%
Morgan Stanley 43.62 0.65% 0.28 1040466 43.70 43.50 43.91 1500 43.61 43.62 300 -1.80% 7.21%
NIKE 'B' 83.27 -1.22% -1.03 1298583 83.73 83.14 83.90 600 83.26 83.27 300 -0.57% 10.75%
Nat Oilwell Varco 20.95 1.50% 0.31 563052 20.72 20.51 20.95 600 20.95 20.96 100 -3.10% -19.69%
Newmont Mining 35.96 -0.14% -0.05 1197630 35.76 35.61 36.11 1200 35.96 35.97 300 2.64% 4.53%
Occidental Petroleum 50.63 0.55% 0.28 1414460 50.23 49.99 50.65 200 50.64 50.65 600 3.99% -18.85%
PNC Financial Servic 135.69 0.94% 1.26 250461 135.25 134.73 136.27 100 135.69 135.73 100 -1.37% 13.37%
PepsiCo 131.91 -0.11% -0.15 496321 132.06 131.77 132.44 200 131.90 131.92 100 -0.80% 19.95%
Pfizer Inc 43.26 0.44% 0.19 2519312 43.17 43.10 43.49 1100 43.26 43.27 2600 -0.44% -1.76%
Philip Morris 76.59 -0.67% -0.52 706623 77.58 76.51 77.60 300 76.59 76.61 400 1.34% 16.82%
Procter & Gamble 109.60 0.00% 0.00 882133 109.50 109.26 109.97 300 109.59 109.61 300 0.20% 19.23%
Prudential Financial 100.36 0.87% 0.87 152872 100.31 100.13 100.80 100 100.38 100.42 100 -1.80% 20.10%
Schlumberger 36.68 -0.68% -0.25 2483538 37.10 36.31 37.13 300 36.68 36.70 300 3.35% 1.61%
Simon Property Group 166.20 0.04% 0.07 129661 165.74 165.25 166.55 100 166.14 166.23 400 2.13% -1.11%
Southern 55.10 -0.29% -0.16 758117 55.02 55.02 55.34 200 55.10 55.11 1500 1.30% 25.82%
Southern Copper Co. 38.37 -0.62% -0.24 58249 38.49 38.33 38.85 200 38.37 38.41 100 3.76% 25.48%
TARGET CORP 86.39 -0.10% -0.09 619214 86.54 85.85 86.75 200 86.37 86.40 100 -0.47% 31.85%
Travelers Companies 150.96 0.42% 0.63 104688 150.32 150.32 151.81 200 150.90 150.98 100 0.40% 25.19%
U.S. Bancorp 52.73 1.03% 0.54 832328 52.38 52.38 52.95 100 52.73 52.74 1500 -2.63% 12.71%
Union Pacific 164.05 -0.90% -1.49 873190 165.83 163.50 166.50 400 164.04 164.06 300 -4.44% 19.18%
United Parcel Servic 101.74 -0.40% -0.41 337285 102.26 101.50 102.52 200 101.72 101.76 300 1.31% 3.97%
United Technologies 126.59 -0.02% -0.03 422666 127.10 126.32 127.26 200 126.55 126.59 100 -2.95% 16.67%
UnitedHealth Group 251.20 2.24% 5.50 795601 246.00 245.51 251.20 100 251.16 251.20 300 -0.87% -1.26%
Verizon Communicatio 57.54 0.37% 0.21 1457594 57.39 57.18 57.83 500 57.54 57.55 500 2.64% 2.51%
Visa 170.00 0.43% 0.72 1311432 169.39 169.21 170.65 200 169.99 170.01 300 -0.60% 28.30%
Wal-Mart Stores 109.15 -0.46% -0.50 552877 109.80 109.10 109.81 200 109.12 109.15 200 1.58% 17.71%
Walgreens Boots Alli 53.12 0.61% 0.32 909549 52.99 52.88 53.26 400 53.11 53.12 100 -0.13% -22.73%
Walt Disney Company 139.43 0.14% 0.19 1259968 139.51 138.58 140.00 100 139.43 139.45 500 3.08% 26.99%
Wells Fargo 46.39 0.63% 0.29 2902868 46.48 46.27 46.75 4000 46.38 46.39 800 -2.16% -1.76%
Yum! Brands 108.55 -0.15% -0.16 94262 108.94 108.55 109.26 200 108.54 108.60 100 0.47% 18.76%