29.09.2020 16:01:59
S+P 100
1552.89
USD
-0.1200
-0.01%
29.09.2020 15:46
 
Chart
Kursdaten
Kurs 1552.89 Eröffnung 1552.57
Diff. absolut -0.12 Tages-Hoch 1554.21
Diff. % -0.01 % Tages-Tief 1548.97
Volumen - Umsatz -
Schlusskurs vom 28.09.2020 1553.01 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 29.09.2020 / 15:46
Währung USD Aktualisierungsstand 29.09.2020 / 16:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 7.69% 1678.9 1015.6
1 Woche 2.21% 1556.4 1488.0
1 Monat -5.35% 1678.9 1488.0
3 Monate 12.05% 1678.9 1380.6
6 Monate 33.62% 1678.9 1129.5
1 Jahr 18.67% 1678.9 1015.6
3 Jahre 40.07% 1678.9 1015.6
SMI
31.12
26.51
7.69
SMI
-6.19
-10.68
SMI
-2.9
2018
2019
2020
{"2018":{"performance":-6.19,"chartHeight":15.639457187193,"year":2018,"ID_NOTATION":"8941814"},"2019":{"performance":31.12,"chartHeight":22,"year":2019,"ID_NOTATION":"8941814"},"2020":{"performance":7.69,"chartHeight":16.628143007914,"year":2020,"ID_NOTATION":"8941814"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-2.9,"chartHeight":12.184641158023,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-13.94,"chartHeight":19.33851279578,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-3.34,"chartHeight":12.828286477901,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-0.5,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.09.2020 16:01:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 161.83 0.11% 0.17 112629 161.67 161.03 161.95 100 161.78 161.88 100 0.19% -8.37%
Abbott Laboratories 106.11 1.60% 1.67 567232 106.01 104.92 106.24 200 106.09 106.13 100 -1.43% 20.24%
AbbVie 86.92 -0.41% -0.36 575733 87.11 86.42 87.28 200 86.91 86.93 100 -2.03% -1.42%
Accenture 223.56 0.35% 0.78 110630 223.37 222.31 223.73 200 223.36 223.56 100 -4.76% 5.80%
Adobe Systems 488.83 0.07% 0.32 240393 489.94 486.79 492.33 100 488.51 488.82 100 2.71% 48.12%
Allstate Corp 93.58 0.39% 0.36 59931 92.84 92.52 93.58 200 93.55 93.60 100 1.29% -17.10%
Alphabet 1475.67 0.76% 11.15 105669 1470.39 1465.20 1476.66 100 1474.54 1475.53 100 2.33% 9.54%
Altria Group 38.77 -0.45% -0.17 513909 38.94 38.60 38.95 200 38.77 38.78 400 0.33% -21.96%
Amazon Com 3169.07 -0.16% -4.98 449189 3175.39 3162.80 3188.26 100 3169.01 3171.24 100 7.21% 71.77%
American Express 98.85 0.03% 0.03 148368 98.74 98.31 99.35 200 98.83 98.88 200 0.66% -20.62%
AIG 27.50 -0.47% -0.13 246858 27.54 27.31 27.60 500 27.48 27.49 300 2.41% -46.17%
American Tower 239.68 -0.13% -0.32 141048 241.21 239.42 242.00 200 239.66 239.88 100 -0.40% 4.43%
Amgen 248.62 0.64% 1.59 73646 247.55 246.43 248.73 300 248.55 248.71 100 1.58% 2.47%
Apple 114.18 -0.68% -0.78 13093052 114.55 113.86 115.31 600 114.17 114.18 1100 4.43% 56.59%
AT&T Inc 28.33 -0.18% -0.05 2026548 28.36 28.25 28.41 300 28.32 28.33 16900 -0.87% -27.38%
Bank of America 23.87 -0.91% -0.22 5102080 23.98 23.77 23.99 20200 23.87 23.88 7400 -1.55% -31.60%
Bank of New York Mel 34.01 -0.83% -0.28 239965 34.08 33.80 34.10 800 34.00 34.02 800 0.94% -31.87%
Berkshire Hathaway ' 212.56 -0.46% -0.98 207712 213.59 212.34 213.59 100 212.50 212.57 200 0.24% -5.72%
Biogen Idec 282.47 0.15% 0.43 43523 280.84 280.23 282.70 100 282.44 282.74 200 5.12% -4.95%
Blackrock 558.27 -0.07% -0.38 20543 560.16 556.71 560.16 200 558.05 559.04 100 1.10% 11.13%
Boeing 163.49 -1.56% -2.59 2554702 164.77 162.45 164.98 100 163.42 163.49 200 6.22% -49.02%
Booking Holdings 1690.12 -0.60% -10.28 12419 1700.15 1690.12 1712.27 100 1692.98 1695.84 200 2.91% -17.20%
Bristol-Myers Squibb 60.37 1.11% 0.66 723210 59.84 59.68 60.38 300 60.37 60.38 200 3.36% -6.98%
Capital One 71.16 -0.24% -0.17 97620 71.19 70.49 71.59 200 71.12 71.20 100 -0.45% -30.69%
Caterpillar 147.70 0.01% 0.02 85906 148.37 147.15 148.37 300 147.67 147.97 200 1.62% 0.00%
Charter Communicatio 632.48 0.68% 4.25 56224 626.85 626.85 632.48 100 632.11 632.50 100 2.26% 29.51%
Chevron Corp 72.73 -1.62% -1.20 845240 74.00 72.54 74.14 700 72.72 72.74 200 -3.11% -38.65%
Cisco Systems 39.17 0.10% 0.04 1580370 39.07 38.83 39.20 1000 39.16 39.17 800 0.23% -18.41%
Citigroup 42.63 -1.64% -0.71 2563963 43.10 42.46 43.29 800 42.63 42.64 700 -1.34% -45.75%
Coca-Cola 49.40 0.24% 0.12 880419 49.39 49.19 49.41 800 49.40 49.41 600 0.39% -10.97%
Colgate-Palmolive 76.60 -0.01% -0.01 160415 76.67 76.27 76.69 300 76.59 76.61 500 1.89% 11.29%
Comcast Corp 46.80 0.07% 0.04 586435 46.85 46.54 46.85 500 46.79 46.80 900 4.66% 3.98%
ConocoPhillips 33.25 -1.36% -0.46 416657 33.72 33.15 33.78 400 33.24 33.25 300 -1.89% -48.16%
Costco Wholesale 349.36 -0.07% -0.26 209836 348.95 347.10 349.47 100 349.22 349.38 200 2.96% 18.95%
CVS Health 57.67 -0.47% -0.27 379627 57.95 57.38 57.95 200 57.66 57.67 100 -1.58% -22.01%
Danaher 211.89 1.00% 2.10 114643 210.00 209.41 211.94 200 211.75 211.89 300 1.93% 36.69%
DOW INC. DL-,01 47.43 -0.10% -0.05 170731 47.23 47.11 47.78 100 47.41 47.44 300 -0.90% -13.25%
Duke Energy 83.18 0.37% 0.31 115026 83.07 82.97 83.40 200 83.14 83.17 100 0.36% -9.14%
Eli Lilly & Co 148.15 0.03% 0.04 281193 147.98 147.33 148.44 100 148.12 148.17 200 -2.04% 12.68%
Emerson Electric 65.55 0.05% 0.03 62302 65.74 65.28 65.76 100 65.50 65.53 300 0.83% -14.08%
Exelon Co. 35.80 0.17% 0.06 174025 35.84 35.70 35.87 900 35.79 35.80 300 2.85% -21.61%
Exxon Mobil 34.65 -1.87% -0.66 1756354 35.00 34.56 35.11 100 34.64 34.65 1100 -3.07% -49.40%
Facebook 260.65 1.49% 3.83 2094181 257.81 256.90 260.93 100 260.61 260.68 200 3.49% 25.13%
Fedex Corp 252.21 -0.88% -2.23 304136 254.99 249.12 254.99 200 252.00 252.22 200 6.58% 68.27%
Ford Motor 6.65 -0.60% -0.04 3200692 6.69 6.61 6.70 67700 6.64 6.65 16400 -2.62% -28.06%
General Dynamics 140.29 -0.45% -0.63 39608 140.43 139.50 140.43 200 140.23 140.39 100 1.87% -20.09%
General Electric 6.16 -0.73% -0.04 7625094 6.21 6.13 6.23 49800 6.15 6.16 24800 -2.36% -44.44%
General Motors 29.21 -0.78% -0.23 450058 29.27 29.05 29.40 700 29.20 29.21 500 -1.87% -19.56%
Gilead Sciences 62.70 -0.23% -0.14 533294 62.96 62.46 63.02 300 62.70 62.71 200 -2.12% -3.28%
Goldman Sachs Group 197.50 -0.79% -1.56 252582 198.16 196.26 198.77 200 197.46 197.63 400 2.61% -13.42%
Home Depot 271.86 -0.17% -0.47 150337 273.40 271.73 273.49 100 271.81 271.98 100 -0.01% 24.70%
Honeywell Internatio 165.46 0.50% 0.82 144849 164.56 164.33 165.51 100 165.37 165.46 200 2.03% -6.98%
Intel Corp 51.58 0.29% 0.15 2048083 51.30 51.18 51.67 1900 51.57 51.58 1300 3.44% -14.07%
IBM 122.00 0.22% 0.27 180596 121.41 120.95 122.08 300 121.96 122.01 200 1.23% -9.18%
Johnson & Johnson 147.80 0.47% 0.69 345036 147.60 146.94 147.90 100 147.79 147.82 400 1.39% 0.85%
JPMorgan Chase 95.41 -0.78% -0.75 1207326 96.03 94.98 96.03 500 95.41 95.43 200 0.89% -31.02%
Kinder Morgan 12.52 -0.75% -0.10 669699 12.60 12.49 12.71 4700 12.51 12.52 4400 -1.94% -40.43%
Kraft Heinz 29.83 0.00% 0.00 341093 29.77 29.62 29.85 1200 29.82 29.83 1200 0.61% -7.16%
Lockheed Martin 391.52 0.26% 1.01 49086 389.61 387.51 391.52 100 391.20 391.56 100 2.87% 0.29%
Lowes Companies 162.86 0.17% 0.27 162798 163.48 162.57 163.53 100 162.83 162.96 300 1.87% 35.76%
MasterCard 339.28 0.26% 0.89 263920 338.39 337.80 339.50 200 339.27 339.42 100 3.21% 13.33%
McDonald's 220.37 0.05% 0.11 129233 220.42 220.03 220.96 300 220.30 220.42 200 1.78% 11.46%
Medtronic 104.58 0.91% 0.94 413687 105.12 103.91 105.24 400 104.54 104.60 300 -1.12% -8.66%
Merck & Co 82.93 0.21% 0.17 444472 82.67 82.42 82.95 300 82.92 82.94 400 -0.45% -9.00%
MetLife 37.15 -0.27% -0.10 219550 37.11 36.89 37.32 500 37.14 37.15 200 -0.48% -26.92%
Microsoft 209.78 0.16% 0.34 2564378 209.35 208.10 209.92 200 209.74 209.78 600 3.41% 32.81%
Mondelez Internation 56.96 0.47% 0.26 306003 57.07 56.71 57.07 700 56.94 56.96 900 2.08% 3.50%
Morgan Stanley 48.03 -0.71% -0.34 391246 48.07 47.82 48.15 1100 48.03 48.04 100 0.04% -5.36%
Netflix 490.25 -0.08% -0.40 397273 489.50 488.93 496.00 200 490.00 490.31 100 0.68% 51.64%
Nextera Energy 285.33 0.42% 1.19 159165 284.10 283.84 285.41 100 285.34 285.46 100 2.87% 17.34%
NIKE 'B' 124.64 0.26% 0.32 524522 124.34 123.96 124.66 100 124.63 124.66 100 9.66% 22.71%
Nvidia Corporation 522.20 0.15% 0.80 1161178 517.50 517.33 524.93 400 522.13 522.26 100 4.14% 121.59%
Occidental Petroleum 10.09 -2.47% -0.26 2504852 10.34 10.06 10.35 4400 10.08 10.09 5800 -8.41% -74.91%
Oracle 60.05 0.78% 0.47 530577 59.58 59.40 60.05 300 60.04 60.05 700 -2.04% 12.46%
PayPal Holdings 193.09 0.56% 1.07 493651 192.64 191.11 193.28 200 193.04 193.11 100 4.81% 77.52%
PepsiCo 139.15 0.86% 1.18 444570 138.66 137.93 139.26 200 139.12 139.16 200 5.13% 0.95%
Pfizer Inc 36.40 0.03% 0.01 914716 36.43 36.26 36.43 1100 36.40 36.41 1400 1.03% -7.12%
Philip Morris 75.89 -0.55% -0.42 196087 75.78 75.42 75.89 200 75.85 75.91 400 -1.95% -10.32%
Procter & Gamble 137.69 -0.23% -0.32 420851 138.39 137.19 138.42 200 137.69 137.71 500 0.95% 10.50%
QUALCOMM 118.03 -0.37% -0.44 579745 118.14 117.27 118.42 200 118.04 118.06 100 5.85% 34.27%
Raytheon Technologie 58.36 -0.90% -0.53 257139 58.68 58.12 58.68 100 58.35 58.38 300 -1.88% -33.33%
Salesforce.com 245.86 -0.33% -0.81 405849 245.26 244.50 246.95 100 245.69 245.84 200 0.66% 51.67%
Schlumberger 16.08 -2.25% -0.37 1013401 16.35 16.04 16.40 900 16.08 16.09 2600 -4.75% -59.08%
Simon Property Group 64.97 -1.25% -0.82 296229 65.33 64.60 65.34 500 64.90 65.00 1800 1.42% -55.83%
Southern 54.00 0.54% 0.29 141357 53.95 53.85 54.14 200 54.00 54.01 300 1.28% -15.68%
Starbucks 85.62 -0.52% -0.45 251069 86.25 85.41 86.25 200 85.63 85.64 200 2.60% -2.10%
TARGET CORP 156.40 -0.04% -0.06 171843 156.75 155.88 157.28 100 156.42 156.49 100 4.40% 22.03%
Texas Instruments 142.69 0.53% 0.76 120156 142.29 141.78 142.70 200 142.67 142.72 200 3.62% 10.64%
Thermo Fisher Scient 433.65 1.23% 5.26 45363 430.77 430.00 433.65 200 433.61 433.99 100 0.69% 31.87%
U.S. Bancorp 35.49 -0.53% -0.19 395004 35.50 35.28 35.58 1600 35.49 35.50 200 -0.17% -39.11%
Union Pacific 199.21 -0.12% -0.24 121246 199.59 198.87 200.38 100 199.14 199.26 100 2.81% 10.32%
United Parcel Servic 167.58 -0.78% -1.32 264017 168.81 167.12 168.97 200 167.54 167.61 300 4.87% 44.28%
UnitedHealth Group 303.57 0.11% 0.34 127029 303.67 302.73 304.96 100 303.40 303.57 100 1.35% 3.15%
Verizon Communicatio 59.33 -0.05% -0.03 659000 59.28 59.19 59.45 300 59.33 59.34 1800 -0.42% -3.32%
Visa 201.23 0.45% 0.91 532865 200.58 200.21 201.43 100 201.19 201.26 200 1.45% 6.61%
Wal-Mart Stores 137.33 0.06% 0.08 576025 137.25 137.05 137.67 300 137.29 137.33 500 0.13% 15.49%
Walgreens Boots Alli 36.12 0.14% 0.05 334505 35.80 35.55 36.17 500 36.09 36.12 500 0.78% -38.82%
Walt Disney Company 124.94 -0.83% -1.05 448232 125.92 124.82 126.29 200 124.91 124.96 200 0.46% -12.89%
Wells Fargo 23.44 -1.60% -0.38 3632452 23.72 23.34 23.72 2300 23.43 23.44 2900 -0.92% -55.72%