24.08.2019 17:29:05
NYSE US 100 INDEX
10407.26
USD
-243.5194
-2.29%
23.08.2019 23:59
 
Chart
Kursdaten
Kurs 10407.26 Eröffnung 10614.63
Diff. absolut -243.52 Tages-Hoch 10664.87
Diff. % -2.29 % Tages-Tief 10350.86
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 10650.78 Volatilität in % -
Börse Letzter Handel 23.08.2019 / 23:59
Währung USD Aktualisierungsstand 24.08.2019 / 17:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.15% 11056.5 9327.9
1 Woche -1.09% 10696.4 10350.9
1 Monat -5.12% 11056.5 10295.7
3 Monate -0.15% 11056.5 10139.0
6 Monate -0.84% 11056.5 10139.0
1 Jahr -1.60% 11056.5 8908.5
3 Jahre 19.46% 11090.5 8288.0
14.26
13
SMI
9.15
15.61
SMI
-8.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.26,"chartHeight":24.014140452266,"year":2017,"ID_NOTATION":"8354106"},"2018":{"performance":-8.36,"chartHeight":21.008782523066,"year":2018,"ID_NOTATION":"8354106"},"2019":{"performance":9.15,"chartHeight":21.516966342105,"year":2019,"ID_NOTATION":"8354106"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.08.2019 17:29:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 155.85 -3.13% -5.03 4224008 160.08 155.27 160.35 500 155.30 156.15 400 -3.50% -18.21%
AIG 52.49 -2.34% -1.26 3712184 53.51 52.15 54.33 400 52.20 52.79 400 -3.35% 33.19%
AT&T Inc 34.82 -1.61% -0.57 33864032 35.30 34.64 35.44 900 34.73 35.35 600 -0.43% 22.00%
Abbott Laboratories 81.93 -2.89% -2.44 6228406 83.84 81.36 84.25 100 80.00 87.00 200 -3.36% 13.27%
Accenture 192.81 -1.80% -3.53 2290363 195.00 191.57 197.93 100 191.91 230.00 200 -0.21% 36.73%
Altria Group 46.41 -0.39% -0.18 10741849 46.91 46.15 47.18 700 46.25 46.50 500 -0.15% -6.03%
American Express 117.76 -3.69% -4.51 4800393 122.00 117.06 122.05 100 114.25 124.96 200 -5.51% 23.54%
Anadarko Petroleum 72.77 - - - - - - 300 72.78 74.52 100 -2.07% 65.99%
Anthem Inc 260.38 -0.26% -0.68 1375085 261.35 259.29 264.24 500 258.00 315.09 100 -5.50% -0.86%
Apache Corp 20.69 -3.59% -0.77 7435059 20.93 20.59 21.52 100 19.05 21.73 600 -0.72% -21.18%
Bank of America 26.47 -2.65% -0.72 81898762 26.95 26.26 27.21 100 26.44 26.46 100 -2.07% 7.43%
Bank of New York Mel 41.02 -2.73% -1.15 3737502 41.90 40.77 42.24 500 40.10 47.85 100 -3.09% -12.85%
Baxter International 85.03 -2.50% -2.18 1835266 87.25 84.62 87.34 100 70.00 93.00 100 -2.23% 29.19%
Berkshire Hathaway ' 197.16 -1.92% -3.85 5948735 200.19 195.96 200.92 1700 197.21 197.50 400 -1.28% -3.44%
Boeing 356.01 0.45% 1.60 11527786 355.35 354.35 369.69 200 354.51 355.89 200 7.73% 10.39%
Bristol-Myers Squibb 46.58 -2.67% -1.28 16321221 47.77 46.28 48.20 100 46.06 48.25 100 -0.85% -10.39%
CVS Health 60.24 -2.92% -1.81 9357701 61.36 60.03 62.12 400 60.01 60.29 300 -0.07% -8.06%
Caterpillar 114.06 -3.25% -3.83 6105282 116.25 113.32 116.90 100 113.35 113.90 400 -2.04% -10.24%
Chevron Corp 115.18 -2.17% -2.55 7654485 116.48 114.35 118.06 500 115.01 115.30 300 -0.54% 5.87%
Citigroup 61.95 -3.07% -1.96 18001254 63.28 61.52 64.13 500 61.80 62.87 200 -2.41% 19.00%
Coca-Cola 53.74 -1.38% -0.75 14160658 54.42 53.39 54.71 200 53.71 53.80 200 -1.23% 13.50%
Colgate-Palmolive 72.23 -1.11% -0.81 3910856 73.11 71.81 73.88 100 60.30 75.00 100 -0.07% 21.35%
ConocoPhillips 50.42 -3.52% -1.84 7133721 51.65 50.13 52.19 1000 50.24 50.70 1000 -2.04% -19.13%
Corning 27.45 -2.59% -0.73 5438688 28.00 27.29 28.27 400 27.27 28.38 100 -0.65% -9.14%
Danaher 135.40 -2.98% -4.16 2258824 139.52 134.54 140.20 600 118.10 145.00 100 -3.53% 31.30%
Deere & Co 147.02 -5.37% -8.35 2994795 151.00 146.30 153.82 400 146.50 147.18 500 -1.48% -1.44%
Devon Energy 21.68 -5.86% -1.35 9247499 22.53 21.58 22.90 100 19.43 23.28 1500 -3.82% -3.82%
Dominion Energy 75.94 -0.76% -0.58 3525330 76.84 75.52 77.25 200 75.43 76.75 100 -1.20% 6.27%
DuPont de Nemours 66.00 -2.47% -1.67 4813288 66.93 65.60 67.74 200 65.70 66.19 500 -0.18% -37.73%
Duke Energy 90.74 -0.64% -0.58 3153865 91.45 90.26 91.67 100 89.00 91.77 200 1.08% 5.14%
EMC (Mass.) 29.05 - - - - - - 500 29.07 29.22 200 0.21% -
EOG Resources 71.75 -4.98% -3.76 5160018 74.18 71.36 74.86 100 70.70 78.02 100 -5.49% -17.73%
Eli Lilly & Co 109.51 -1.88% -2.10 3870286 111.46 108.88 112.56 100 109.00 109.43 300 -0.91% -5.37%
Emerson Electric 57.00 -2.06% -1.20 3768985 57.65 56.69 58.53 100 55.50 69.00 100 -1.59% -4.60%
Exelon Co. 44.88 -1.41% -0.64 6977954 45.34 44.70 45.63 100 36.17 45.89 200 -0.55% -0.49%
Exxon Mobil 67.49 -2.99% -2.08 15373737 68.82 67.03 69.53 1000 67.40 67.60 600 -1.19% -1.03%
Fedex Corp 151.97 -3.88% -6.13 2806789 156.51 151.12 157.19 100 151.92 152.39 500 -2.58% -5.80%
Ford Motor 8.77 -2.99% -0.27 44987686 8.90 8.73 8.99 100 8.75 8.85 100 -2.12% 14.64%
Franklin Resources 26.13 -3.44% -0.93 3342689 26.91 26.01 27.04 500 1.01 30.00 100 -4.53% -11.90%
Freeport-McMoran 8.83 -3.29% -0.30 22537670 9.04 8.80 9.18 200 8.80 8.91 3000 -2.97% -14.35%
General Dynamics 183.55 -2.13% -4.00 1619705 186.76 182.47 189.27 300 183.00 184.99 400 -0.43% 16.75%
General Electric 7.97 -2.69% -0.22 128643149 8.09 7.76 8.10 200 7.94 8.05 2000 -9.33% 5.28%
General Mills 53.63 -1.92% -1.05 2715906 54.79 53.37 54.83 100 48.23 56.93 100 -2.53% 37.72%
General Motors 36.06 -3.22% -1.20 7834868 36.61 35.90 37.18 100 36.00 36.20 500 -2.54% 7.80%
Goldman Sachs Group 196.20 -3.07% -6.22 2201526 200.81 195.19 201.88 500 195.63 196.18 100 -1.61% 17.45%
HP Inc 17.81 -5.92% -1.12 26399960 17.32 17.10 18.16 400 17.75 18.14 100 -6.66% -12.95%
Halliburton 17.72 -5.09% -0.95 14101127 18.30 17.66 18.58 400 17.50 18.70 700 -6.09% -33.33%
Home Depot 217.47 -1.61% -3.55 5770379 219.90 216.01 220.87 200 216.12 217.59 100 6.79% 26.57%
Honeywell Internatio 156.49 -3.93% -6.41 4343003 161.48 155.49 162.28 600 156.03 156.77 300 -5.17% 18.45%
IBM 129.57 -3.54% -4.75 4818759 133.63 128.83 134.26 500 129.30 129.79 500 -3.13% 13.99%
Illinois Tool Works 146.36 -3.59% -5.45 1449828 151.00 145.33 151.01 900 146.37 167.99 100 -2.57% 15.53%
JPMorgan Chase 106.02 -2.48% -2.70 14764096 108.00 105.11 108.78 400 105.80 105.99 600 -1.58% 8.60%
Johnson & Johnson 127.73 -2.70% -3.54 15714753 131.07 127.13 131.26 300 127.31 127.89 500 -2.76% -1.02%
Kimberly-Clark 138.41 -2.38% -3.37 1427508 141.52 137.57 142.06 100 138.22 143.00 200 -1.64% 21.48%
Las Vegas Sands Co. 53.11 -2.39% -1.30 4611093 53.87 52.51 54.26 500 52.81 53.09 400 1.35% 2.04%
Lockheed Martin 376.89 -2.33% -8.99 1393141 385.28 374.61 386.93 100 373.37 376.83 100 -0.03% 43.94%
Lowes Companies 106.39 -1.64% -1.77 5520765 107.09 105.75 107.84 1000 106.11 106.75 1000 13.28% 15.19%
MasterCard 271.89 -3.16% -8.88 4417798 280.00 270.21 282.09 400 271.60 272.37 200 -0.90% 44.12%
McDonald's 214.66 -2.20% -4.83 3662483 219.17 213.89 219.47 500 214.11 214.99 500 -1.74% 20.89%
Medtronic 106.05 -1.65% -1.78 5316316 107.66 105.55 108.03 500 101.90 109.24 100 3.20% 16.59%
Merck & Co 84.94 -2.05% -1.78 10122859 86.22 84.48 86.94 100 81.89 86.00 100 -0.14% 11.16%
MetLife 44.59 -3.51% -1.62 8939274 45.75 44.30 46.21 200 44.25 46.00 500 -1.68% 8.60%
Morgan Stanley 39.33 -2.33% -0.94 12310842 40.05 39.11 40.40 100 39.04 39.50 1000 -1.53% -0.81%
NIKE 'B' 80.44 -3.44% -2.87 8499257 82.02 80.03 82.76 400 80.20 80.57 500 0.20% 8.50%
Nat Oilwell Varco 18.71 -3.16% -0.61 5497013 18.90 18.61 19.34 300 18.00 21.91 100 0.38% -27.20%
Newmont Mining 39.30 2.10% 0.81 10360512 38.83 38.52 39.70 300 39.30 40.49 100 1.87% 13.42%
Occidental Petroleum 42.37 -5.21% -2.33 12546529 44.05 42.17 44.13 500 42.31 42.50 300 -4.94% -30.97%
PNC Financial Servic 123.09 -2.63% -3.33 1912868 126.13 122.37 126.99 100 122.85 123.49 400 -3.08% 5.29%
PepsiCo 130.27 -1.80% -2.39 4239733 132.45 129.54 133.35 100 130.08 130.60 1000 -1.13% 17.91%
Pfizer Inc 34.34 -2.11% -0.74 26344200 35.21 34.17 35.35 300 34.32 34.54 300 -0.89% -21.33%
Philip Morris 81.22 -2.09% -1.73 4263790 82.79 80.66 83.35 300 79.50 81.65 200 -4.35% 21.66%
Procter & Gamble 117.32 -1.76% -2.10 7336907 119.14 116.43 120.11 200 117.00 117.29 200 -1.56% 27.63%
Prudential Financial 79.13 -3.59% -2.95 2424928 81.25 78.71 82.17 300 77.50 82.69 400 -3.54% -2.97%
Schlumberger 32.03 -4.98% -1.68 13964058 33.15 31.89 33.33 300 31.31 32.05 600 -2.11% -11.23%
Simon Property Group 146.03 -1.80% -2.67 1747290 148.24 145.50 148.67 100 144.90 163.00 100 -1.74% -13.07%
Southern 57.68 -1.32% -0.77 4926275 58.60 57.41 58.84 100 56.00 57.88 1000 0.35% 31.33%
Southern Copper Co. 29.55 -2.06% -0.62 872797 29.97 29.43 30.48 100 27.61 32.90 200 -1.20% -3.96%
TARGET CORP 103.49 -2.66% -2.83 8998636 104.77 103.25 105.94 700 103.25 103.70 1000 22.90% 56.59%
Travelers Companies 144.73 -2.08% -3.08 1430533 147.33 144.17 148.77 100 69.00 159.01 100 -1.42% 20.86%
U.S. Bancorp 50.95 -2.11% -1.10 6039995 51.87 50.60 52.29 100 50.00 57.00 100 -2.54% 11.49%
Union Pacific 159.98 -3.67% -6.09 3590019 165.11 159.05 165.46 100 156.25 169.89 100 -3.77% 15.73%
United Parcel Servic 111.28 -3.42% -3.94 4375816 114.33 110.51 114.65 500 110.75 111.59 500 -3.49% 14.10%
United Technologies 123.42 -3.55% -4.54 3482050 126.68 122.82 127.80 500 123.00 123.80 500 -1.30% 15.91%
UnitedHealth Group 230.66 -0.98% -2.28 4827798 232.90 229.38 235.10 300 230.01 231.99 300 -6.12% -7.41%
Verizon Communicatio 55.92 -1.51% -0.86 13203639 56.79 55.62 56.91 500 55.70 55.99 1000 -1.29% -0.53%
Visa 175.23 -2.70% -4.86 7053554 179.55 174.24 180.50 100 175.14 175.50 200 -1.68% 32.81%
Wal-Mart Stores 110.83 -0.97% -1.08 6237251 111.62 110.13 111.91 1000 110.56 111.00 500 -1.91% 18.98%
Walgreens Boots Alli 49.32 -3.20% -1.63 5946099 50.54 49.14 51.02 100 49.22 49.48 100 -2.30% -27.82%
Walt Disney Company 131.67 -3.24% -4.41 10197685 135.51 131.02 136.44 200 131.56 131.78 500 -2.61% 20.08%
Wells Fargo 44.42 -2.63% -1.20 21153801 45.20 44.09 45.65 300 44.32 44.59 500 0.07% -3.60%
Yum! Brands 115.31 -1.70% -2.00 1800448 116.98 114.91 117.37 400 114.51 115.60 400 -0.27% 25.45%