22.02.2019 19:10:34
NYSE US 100 INDEX
10489.56
USD
46.7774
0.45%
22.02.2019 18:55
 
Chart
Kursdaten
Kurs 10489.56 Eröffnung 10465.39
Diff. absolut 46.78 Tages-Hoch 10500.07
Diff. % 0.45 % Tages-Tief 10452.21
Volumen - Umsatz -
Schlusskurs vom 22.02.2019 10442.78 Volatilität in % -
Börse Letzter Handel 22.02.2019 / 18:55
Währung USD Aktualisierungsstand 22.02.2019 / 19:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.94% 10491.8 9327.9
1 Woche 1.36% 10491.8 10238.7
1 Monat 3.92% 10491.8 9903.9
3 Monate 3.79% 10620.2 8908.5
6 Monate -1.12% 10930.6 8908.5
1 Jahr 1.27% 10930.6 8908.5
3 Jahre 33.89% 11090.5 7710.0
14.26
13
SMI
9.94
10.73
SMI
-8.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.26,"chartHeight":25.286320909247,"year":2017,"ID_NOTATION":"8354106"},"2018":{"performance":-8.36,"chartHeight":22.121750218242,"year":2018,"ID_NOTATION":"8354106"},"2019":{"performance":9.94,"chartHeight":23.147619869932,"year":2019,"ID_NOTATION":"8354106"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.73,"chartHeight":23.600832247801,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.74,"chartHeight":22.385178585631,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.02.2019 19:10:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 208.89 0.54% 1.12 701469 207.77 207.15 209.66 1 208.82 208.89 1 1.39% 9.04%
AIG 42.96 -0.12% -0.05 2467080 43.13 42.75 43.33 2 42.96 42.97 6 7.02% 9.13%
AT&T Inc 31.04 0.68% 0.21 10665831 30.95 30.82 31.08 121 31.04 31.05 90 3.49% 8.02%
Abbott Laboratories 76.35 1.61% 1.21 2881365 75.35 75.35 76.45 6 76.35 76.36 1 2.62% 4.04%
Accenture 161.44 1.20% 1.91 646905 160.18 159.96 161.83 1 161.43 161.45 3 1.06% 13.13%
Altria Group 51.20 1.65% 0.83 3807057 50.65 50.40 51.44 6 51.19 51.20 5 2.50% 1.98%
American Express 107.36 0.70% 0.75 843191 106.98 106.86 107.55 2 107.35 107.36 1 2.74% 12.65%
Anadarko Petroleum 44.15 0.71% 0.31 2893122 44.43 43.30 44.45 7 44.14 44.16 5 0.09% -
Anthem Inc 314.24 0.94% 2.94 517683 311.30 309.55 314.53 1 314.11 314.26 1 1.02% 18.53%
Apache Corp 33.21 -0.48% -0.16 1530355 33.57 32.83 33.60 3 33.21 33.22 5 7.18% 26.90%
Bank of America 29.04 -0.85% -0.25 26271664 29.05 28.96 29.27 59 29.04 29.05 331 3.17% 18.87%
Bank of New York Mel 52.99 0.08% 0.04 1148584 53.15 52.83 53.20 12 52.98 52.99 4 2.28% 12.49%
Baxter International 74.60 0.77% 0.57 950080 74.15 74.15 74.83 2 74.59 74.61 2 1.37% 11.62%
Berkshire Hathaway ' 201.85 -1.69% -3.48 2971353 204.25 199.92 204.59 1 201.83 201.85 1 1.26% 0.56%
Boeing 422.95 1.29% 5.38 1609157 419.70 419.14 424.47 2 422.91 423.00 3 1.89% 29.48%
Bristol-Myers Squibb 50.62 0.98% 0.49 5879359 50.44 50.26 50.94 6 50.62 50.63 6 -1.38% -3.56%
CVS Health 61.30 -1.68% -1.05 10774428 62.14 61.17 62.35 42 61.30 61.31 16 -7.89% -4.84%
Caterpillar 138.72 -0.12% -0.16 1720772 138.78 138.02 139.69 1 138.72 138.75 1 4.72% 9.29%
Chevron Corp 119.88 0.62% 0.74 1636524 120.28 118.85 120.46 4 119.88 119.90 6 1.51% 9.71%
Citigroup 64.33 0.02% 0.01 6187280 64.63 63.98 65.14 18 64.33 64.34 11 3.04% 23.55%
Coca-Cola 45.33 -1.17% -0.54 14693297 45.76 45.25 45.95 35 45.32 45.33 15 -8.61% -4.46%
Colgate-Palmolive 66.96 0.39% 0.26 2035113 66.71 66.46 67.47 4 66.96 66.97 7 1.20% 11.69%
ConocoPhillips 70.24 0.00% 0.00 2108447 70.85 69.87 71.01 6 70.24 70.26 5 5.92% 12.56%
Corning 34.85 1.03% 0.35 1169559 34.67 34.59 34.93 26 34.85 34.86 6 2.28% 14.20%
Danaher 113.40 0.86% 0.97 838875 112.55 112.36 113.44 1 113.36 113.38 1 1.88% 9.03%
Deere & Co 164.70 1.13% 1.85 769745 163.00 163.00 165.76 3 164.67 164.74 4 -2.31% 6.58%
Devon Energy 29.54 -1.04% -0.31 6400019 30.10 28.86 30.22 10 29.53 29.54 9 9.22% 32.43%
Dominion Energy 74.83 0.66% 0.49 1357600 74.54 74.07 74.95 3 74.82 74.84 6 1.98% 4.03%
DowDuPont Inc. 55.05 -0.39% -0.21 4112591 55.67 54.61 55.93 3 55.04 55.05 7 2.31% 2.08%
Duke Energy 89.98 0.44% 0.39 1014329 89.70 89.36 90.29 2 89.98 89.99 6 -3.09% 1.40%
EMC (Mass.) 29.05 - - - - - - 500 29.07 29.22 200 0.21% -
EOG Resources 95.52 0.18% 0.17 1479808 96.43 95.44 97.12 1 95.51 95.52 1 -1.66% 9.33%
Eli Lilly & Co 124.40 1.37% 1.68 8407381 122.73 122.65 124.68 11 124.39 124.41 4 1.63% 6.05%
Emerson Electric 68.30 0.83% 0.56 814996 68.11 67.94 68.40 3 68.29 68.30 5 1.90% 13.37%
Exelon Co. 48.63 0.29% 0.14 1964397 48.60 48.45 48.91 7 48.63 48.64 17 1.13% 7.01%
Exxon Mobil 78.25 0.56% 0.43 3731283 78.71 77.62 78.95 6 78.25 78.26 12 2.03% 14.12%
Fedex Corp 179.99 -1.25% -2.29 1224321 182.07 176.10 182.28 3 179.95 180.00 10 -0.89% 12.99%
Ford Motor 8.64 -0.75% -0.07 23519112 8.73 8.56 8.75 653 8.64 8.65 698 3.44% 13.86%
Franklin Resources 32.58 1.05% 0.34 575370 32.39 32.30 32.64 10 32.58 32.59 3 1.80% 8.70%
Freeport-McMoran 13.28 2.00% 0.26 11156811 13.40 13.08 13.40 74 13.28 13.29 126 7.07% 26.29%
General Dynamics 172.45 0.48% 0.82 654498 172.17 171.63 172.55 2 172.41 172.47 1 -0.27% 9.17%
General Electric 10.12 0.94% 0.09 27156256 10.05 9.99 10.16 592 10.12 10.13 468 -0.10% 32.50%
General Mills 45.51 -3.08% -1.45 5595335 44.64 44.13 45.52 4 45.50 45.51 11 5.43% 20.57%
General Motors 39.73 0.29% 0.11 2532939 39.84 39.44 39.86 4 39.73 39.74 13 1.01% 16.86%
Goldman Sachs Group 195.85 -0.26% -0.51 1138196 196.60 195.20 197.75 1 195.80 195.86 2 2.15% 18.93%
HP Inc 23.74 1.48% 0.35 2831842 23.55 23.52 23.82 42 23.73 23.74 74 0.69% 14.32%
Halliburton 31.25 -0.41% -0.13 3074750 31.60 31.04 31.71 10 31.24 31.25 6 7.24% 19.83%
Home Depot 192.31 0.26% 0.49 1471889 191.69 191.62 192.53 3 192.30 192.31 2 4.25% 11.97%
Honeywell Internatio 152.96 0.23% 0.35 1403841 153.25 152.56 153.60 1 152.94 152.97 2 3.17% 16.05%
IBM 139.03 0.86% 1.19 1227866 138.73 138.43 139.38 1 139.02 139.04 2 1.00% 21.26%
Illinois Tool Works 144.39 0.82% 1.17 305001 143.20 143.20 144.71 2 144.41 144.45 1 3.22% 13.05%
JPMorgan Chase 105.51 0.04% 0.04 4582294 105.70 105.16 106.09 1 105.51 105.52 5 2.98% 8.04%
Johnson & Johnson 136.44 0.75% 1.02 2244049 135.29 134.82 136.47 3 136.44 136.45 3 0.83% 4.94%
Kimberly-Clark 119.00 -0.61% -0.73 610399 118.87 117.94 119.61 2 118.98 119.01 1 2.46% 5.08%
Las Vegas Sands Co. 61.64 0.21% 0.13 881105 61.79 61.11 62.23 2 61.63 61.65 1 3.60% 18.17%
Lockheed Martin 306.04 0.50% 1.53 226941 305.91 303.90 306.62 1 306.04 306.14 2 1.90% 17.34%
Lowes Companies 105.83 0.29% 0.31 1035798 105.89 105.40 106.16 1 105.80 105.81 1 7.28% 12.86%
MasterCard 222.73 1.56% 3.42 1634474 220.00 219.70 223.09 3 222.70 222.75 1 -0.23% 16.25%
McDonald's 182.45 -0.20% -0.36 1395842 182.98 182.00 183.41 1 182.43 182.44 2 3.95% 2.95%
Medtronic 93.50 0.96% 0.89 1816391 93.00 92.94 93.80 7 93.49 93.51 4 1.51% 1.81%
Merck & Co 80.82 1.24% 0.99 3294012 79.77 79.77 80.86 2 80.82 80.83 18 1.13% 4.48%
MetLife 44.94 0.40% 0.18 2454573 44.76 44.67 45.08 10 44.93 44.94 9 5.03% 9.25%
Morgan Stanley 41.85 -0.25% -0.10 3805675 42.05 41.70 42.24 21 41.85 41.86 8 2.89% 5.90%
NIKE 'B' 84.78 0.99% 0.83 2087409 84.20 84.03 85.02 4 84.78 84.79 4 3.67% 15.16%
Nat Oilwell Varco 28.71 -0.17% -0.05 1188991 29.04 28.49 29.18 5 28.70 28.71 7 -0.93% 11.91%
Newmont Mining 36.98 4.44% 1.57 23966670 36.19 35.83 37.63 11 36.98 36.99 5 6.95% 2.19%
Occidental Petroleum 66.18 -0.63% -0.42 1920509 67.18 65.81 67.21 4 66.18 66.19 4 0.05% 8.50%
PNC Financial Servic 124.54 -0.30% -0.37 653005 125.05 123.91 125.45 1 124.52 124.55 1 3.57% 6.84%
PepsiCo 116.33 0.20% 0.23 2185622 116.11 115.59 116.63 1 116.32 116.33 3 3.12% 5.09%
Pfizer Inc 43.09 2.25% 0.95 9364569 42.30 42.22 43.12 40 43.09 43.10 63 0.41% -3.46%
Philip Morris 86.37 0.92% 0.79 1683021 85.48 85.16 86.76 4 86.36 86.38 4 4.56% 28.19%
Praxair 164.50 - - - - - - 500 164.60 165.00 100 0.20% 6.35%
Procter & Gamble 100.21 0.43% 0.43 3533254 99.69 99.40 100.40 5 100.21 100.22 2 0.79% 7.14%
Prudential Financial 95.24 0.79% 0.75 734830 94.69 94.56 95.48 2 95.23 95.24 2 3.47% 15.45%
Schlumberger 44.42 -0.67% -0.30 2784179 45.08 44.27 45.14 2 44.41 44.42 18 1.31% 23.95%
Simon Property Group 184.27 1.16% 2.12 457653 182.61 182.20 185.22 2 184.22 184.27 3 -0.88% 8.43%
Southern 50.34 0.25% 0.12 3801895 50.11 49.69 50.54 14 50.34 50.35 19 -1.14% 10.56%
Southern Copper Co. 36.28 1.17% 0.42 831758 36.34 36.18 36.98 2 36.27 36.28 1 14.06% 16.54%
TARGET CORP 72.29 0.36% 0.26 1409511 72.21 71.80 72.64 2 72.28 72.30 3 2.77% 10.21%
Travelers Companies 130.93 0.85% 1.11 556612 130.21 129.98 131.31 1 130.91 130.93 2 2.28% 8.41%
U.S. Bancorp 51.21 0.31% 0.16 1966807 51.21 50.95 51.32 9 51.20 51.21 10 1.17% 11.71%
Union Pacific 170.03 -0.09% -0.14 1969367 169.90 168.10 170.27 2 170.02 170.03 2 5.27% 23.16%
United Parcel Servic 109.89 -1.67% -1.87 2307552 111.89 107.85 111.89 2 109.88 109.90 4 -0.04% 14.59%
United Technologies 127.09 0.61% 0.77 1303195 128.05 126.91 128.35 1 127.07 127.09 6 1.76% 18.63%
UnitedHealth Group 267.13 0.27% 0.73 1638468 266.50 266.15 268.39 2 267.10 267.14 4 0.40% 6.94%
Verizon Communicatio 56.95 1.42% 0.80 5176803 56.43 56.40 57.13 7 56.95 56.96 10 2.24% -1.89%
Visa 145.67 1.16% 1.67 2880825 144.42 144.42 146.28 4 145.67 145.68 1 3.23% 9.83%
Wal-Mart Stores 99.90 0.51% 0.51 3942781 99.82 99.61 100.16 6 99.90 99.91 6 4.61% 7.34%
Walgreens Boots Alli 70.25 -0.31% -0.21 2225323 70.43 69.82 70.60 7 70.24 70.26 7 -2.27% 3.13%
Walt Disney 115.25 0.84% 0.96 4075767 114.63 113.95 115.36 4 115.24 115.27 5 3.28% 4.23%
Wells Fargo 49.23 -0.66% -0.33 6567124 49.60 49.04 49.75 37 49.23 49.24 14 2.14% 7.55%
Yum! Brands 94.97 0.09% 0.09 686763 95.00 94.49 95.35 2 94.96 94.98 2 1.10% 3.22%