28.01.2022 03:37:29
S+P 100
1998.58
USD
-7.3700
-0.37%
27.01.2022 23:00
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.01.2022 2005.95 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 27.01.2022 / 23:00
Währung USD Aktualisierungsstand 28.01.2022 / 03:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -8.60% 2227.9 1938.1
1 Woche -4.03% 2122.1 1938.1
1 Monat -8.12% 2227.9 1938.1
3 Monate -4.39% 2227.9 1938.1
6 Monate -1.60% 2227.9 1938.1
1 Jahr 12.96% 2227.9 1693.8
3 Jahre 70.56% 2227.9 1015.6
Benchmark:
18.78
1.13
27.22
18.92
SMI
SMI
SMI
-8.6
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":18.78,"chartHeight":23.381321852895,"year":2020,"ID_NOTATION":"8941814"},"2021":{"performance":27.22,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"8941814"},"2022":{"performance":-8.6,"chartHeight":19.360935703544,"year":2022,"ID_NOTATION":"8941814"},"0":{"ID_NOTATION":"8941814"},"1":{"ID_NOTATION":"8941814"},"2":{"ID_NOTATION":"8941814"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-9.1,"chartHeight":19.651834681455,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.01.2022 03:37:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
3M CO 170.16 0.51% 0.86 2783567 169.10 168.44 172.12 100 168.03 170.59 500 -1.96% -4.21%
Abbott Laboratories 120.44 0.31% 0.37 9180134 120.98 119.74 123.17 100 59.00 120.80 100 -3.42% -14.42%
AbbVie 135.97 1.30% 1.74 8871192 135.50 135.36 138.30 100 135.55 138.30 100 2.21% 0.42%
Accenture 333.36 1.05% 3.47 2778242 337.53 331.01 341.73 100 319.29 340.27 200 -2.72% -19.59%
Adobe Systems 493.05 -1.55% -7.76 5870522 508.94 485.62 513.23 100 490.63 494.85 100 -3.48% -13.05%
Alphabet 2582.42 -0.09% -2.38 1514251 2627.22 2578.90 2652.20 100 2590.11 2610.00 100 -3.28% -10.75%
Altria Group 50.34 1.76% 0.87 11281963 49.90 49.57 51.21 300 50.02 51.21 500 0.02% 6.22%
Amazon Com 2792.75 0.55% 15.30 3875790 2816.00 2787.00 2884.87 100 2807.06 2820.00 300 -7.93% -16.24%
American Express 171.90 -1.95% -3.42 3651426 176.70 170.63 178.20 400 172.00 183.59 100 6.82% 5.07%
American Internation 56.42 -2.10% -1.21 5398581 58.28 56.21 59.23 300 55.93 57.19 300 -2.06% 1.35%
American Tower 236.43 -2.54% -6.17 2722376 241.55 235.22 245.05 100 230.00 245.00 200 -3.87% -19.17%
Amgen 224.00 0.66% 1.46 2744960 222.40 222.31 228.04 100 222.10 223.98 600 -2.14% -0.43%
Apple 159.22 -0.29% -0.47 121954638 162.45 158.28 163.84 200 167.23 167.25 400 -3.22% -10.33%
AT&T Inc. 24.12 -0.54% -0.13 88147433 24.06 23.56 24.52 1600 24.13 24.17 3300 -10.73% -1.95%
Bank of America 45.47 -0.94% -0.43 63402378 46.37 45.09 46.75 100 45.63 45.74 800 -0.61% 2.20%
Bank of New York Mel 58.37 -0.93% -0.55 4958615 59.51 57.59 60.68 100 57.03 59.92 100 -2.59% 0.50%
Berkshire Hathaway ' 307.67 -0.51% -1.59 5055361 311.70 305.31 315.92 200 308.00 310.00 200 -1.07% 2.90%
Biogen Idec 218.94 -0.30% -0.66 1102108 221.26 218.20 223.74 100 219.00 219.50 100 -3.09% -8.74%
Blackrock 787.96 -0.94% -7.51 696630 807.66 783.69 814.57 100 770.00 830.00 100 -4.67% -13.94%
Boeing Co. 189.75 -2.33% -4.52 12670070 196.38 188.64 199.71 100 190.50 190.74 400 -11.41% -5.75%
Booking Holdings 2359.65 -0.46% -10.98 331249 2419.41 2342.07 2438.94 100 2342.00 2501.00 100 -3.04% -1.65%
Bristol-Myers Squibb 63.86 2.60% 1.62 16569453 62.51 62.35 64.52 300 63.86 64.00 100 -1.11% 2.42%
Broadcom Inc. 542.31 -2.66% -14.81 3420955 569.72 541.02 570.25 100 546.00 549.89 100 -0.99% -18.50%
Capital One 141.68 -2.22% -3.22 4048754 146.82 140.82 148.60 100 140.67 155.00 1600 -5.72% -2.35%
Caterpillar 212.17 -0.99% -2.12 3683378 215.21 210.15 217.90 100 215.00 220.00 500 -2.06% 2.63%
Charter Communicatio 561.03 1.09% 6.03 1561072 549.85 549.85 567.90 100 499.00 600.00 100 -1.95% -13.95%
Chevron Corp 135.37 2.02% 2.68 20654130 134.45 133.59 137.00 100 135.37 135.70 4000 5.39% 15.36%
Cisco Systems 54.62 -1.28% -0.71 25967391 55.51 54.40 56.53 200 54.66 54.98 200 -5.96% -13.81%
Citigroup 64.15 -0.93% -0.60 24681294 65.22 63.90 65.85 100 64.20 64.89 200 -0.48% 6.23%
Coca-Cola 59.65 0.08% 0.05 18898682 59.88 59.50 60.92 100 59.25 59.68 500 -1.81% 0.74%
Colgate-Palmolive 82.70 1.61% 1.31 6243860 81.96 81.60 83.61 100 79.55 82.85 100 -0.71% -3.09%
Comcast Corp 48.01 -0.93% -0.45 49168089 45.47 45.47 50.07 45100 48.01 48.99 300 -4.40% -4.61%
ConocoPhillips 89.66 2.99% 2.60 9629577 88.95 87.81 89.74 200 89.81 89.99 200 4.71% 24.22%
Costco Wholesale 482.52 -0.20% -0.95 2374116 486.92 480.31 495.79 100 483.00 487.10 100 -0.06% -15.00%
CVS Health 106.79 1.84% 1.93 12386028 105.38 105.00 107.61 100 106.70 107.25 600 4.30% 3.52%
Danaher 269.97 1.20% 3.20 5625194 272.10 267.38 273.72 100 269.44 274.05 100 -4.59% -17.94%
Dow Inc. 60.18 5.17% 2.96 11666346 58.74 58.74 61.29 100 59.00 60.33 500 4.10% 6.10%
Duke Energy 103.25 1.28% 1.30 3384930 102.51 102.47 104.38 900 103.25 104.61 100 0.92% -1.57%
Eli Lilly & Co 236.72 -0.48% -1.14 2178965 239.98 235.76 243.27 100 235.20 313.00 100 -2.64% -14.30%
Emerson Electric 90.63 0.06% 0.05 2470713 91.43 89.94 92.74 100 90.00 98.00 100 -3.22% -2.52%
Exelon 56.13 0.77% 0.43 11090332 56.10 55.61 57.15 100 55.61 56.40 500 -1.49% -2.82%
Exxon Mobil 75.12 1.28% 0.95 29174687 75.46 73.98 76.01 100 75.26 75.30 600 2.52% 22.77%
Fedex Corp 241.93 -0.51% -1.23 1865993 245.25 239.68 247.64 500 242.01 284.00 300 -3.51% -6.46%
Ford Motor 19.55 -1.81% -0.36 105674407 20.31 19.41 20.65 700 19.71 19.75 1000 -9.70% -5.87%
General Dynamics 208.80 1.89% 3.88 2402782 205.08 205.08 211.63 200 207.60 261.00 100 -0.09% 0.16%
General Electric 89.90 0.65% 0.58 7804627 90.00 88.07 91.77 100 89.76 90.04 100 -8.50% -4.84%
General Motors 51.45 -1.72% -0.90 21357414 52.84 51.07 53.35 100 51.11 51.80 1000 -5.86% -12.25%
Gilead Sciences 67.27 -0.10% -0.07 9325110 67.41 67.22 68.69 100 67.00 67.27 1200 -0.80% -7.35%
Goldman Sachs Group 341.03 -0.48% -1.65 2577150 345.67 337.72 348.77 200 341.40 342.89 200 -2.03% -10.85%
Home Depot 356.43 -0.24% -0.85 3944004 360.43 353.91 364.12 400 353.00 357.32 500 1.96% -14.12%
Honeywell Internatio 200.65 0.00% 0.00 2755006 203.07 199.26 204.83 100 199.03 200.65 500 -3.96% -3.77%
Intel Corp 48.05 -7.04% -3.64 89642770 49.98 47.78 50.06 900 48.14 48.15 200 -7.67% -6.70%
IBM 132.52 -1.30% -1.74 5499566 133.66 132.08 134.75 200 132.04 132.75 100 1.30% -0.85%
Johnson & Johnson 170.59 1.31% 2.21 9068738 169.39 169.00 171.91 100 155.00 170.88 100 3.23% -0.28%
JPMorgan Chase 145.31 -1.76% -2.61 17544523 149.42 144.13 150.38 100 143.51 145.91 600 -1.59% -8.23%
Kraft Heinz 36.09 0.14% 0.05 6146297 36.14 35.96 36.98 100 35.85 36.58 200 -2.62% 0.53%
LINDE PLC EO 0,001 311.35 0.78% 2.42 2151559 310.73 307.30 314.06 100 304.17 345.00 100 -4.12% -10.82%
Lockheed Martin 389.08 -0.55% -2.16 2566244 389.39 384.74 395.60 100 386.00 394.83 100 3.72% 9.47%
Lowes Companies 225.93 -0.95% -2.17 3426116 230.66 223.95 233.17 100 209.34 231.00 100 0.89% -12.59%
MasterCard 350.53 1.70% 5.87 8417289 349.08 334.33 359.63 300 353.45 355.80 500 -3.70% -2.45%
McDonald's 248.74 -0.44% -1.11 5201054 249.60 245.25 252.46 100 246.00 249.36 600 -1.73% -7.21%
Medtronic 103.18 -0.87% -0.91 5979290 105.09 102.82 105.96 200 102.00 104.00 600 -2.76% -0.26%
Merck & Co. 80.58 1.82% 1.44 20189659 78.42 78.42 81.59 300 80.00 81.31 100 -0.21% 5.14%
Meta Platforms A 294.64 0.00% 0.01 21629922 297.75 294.26 301.71 200 296.00 298.00 4800 -6.92% -12.40%
MetLife 65.31 -1.14% -0.75 3873125 66.75 64.84 67.94 100 65.25 65.80 900 -1.73% 4.51%
Microsoft 299.84 1.05% 3.13 53481317 302.66 297.93 307.30 100 302.00 302.23 100 -0.58% -10.85%
Mondelez Internation 67.47 1.28% 0.85 12176224 67.21 66.94 68.64 100 65.50 66.00 1900 -0.43% 1.75%
Morgan Stanley 101.15 0.98% 0.98 17846700 101.31 99.66 102.22 200 101.15 101.84 700 1.32% 3.05%
Netflix 386.70 7.51% 27.00 24324747 382.06 378.10 394.80 100 388.24 389.69 100 -23.92% -35.81%
Nextera Energy 72.51 -0.18% -0.13 21252747 73.30 72.41 74.39 1000 72.40 74.69 100 -13.17% -22.33%
NIKE 'B' 144.64 0.45% 0.65 6397336 144.99 143.58 147.35 1000 144.05 145.00 500 1.34% -13.22%
Nvidia Corporation 219.44 -3.64% -8.28 57335272 235.68 216.75 239.95 100 221.31 221.85 1000 -9.13% -25.39%
Oracle 79.78 0.24% 0.19 10333982 80.11 79.20 81.15 100 79.93 88.06 100 -3.55% -8.52%
PayPal Holdings 158.11 0.72% 1.13 12657007 159.43 156.54 162.55 600 158.62 159.62 800 -8.75% -16.16%
PepsiCo 169.37 -0.09% -0.16 6545927 170.78 168.78 173.28 100 168.65 170.18 1000 -2.63% -2.50%
Pfizer Inc 53.37 1.44% 0.76 36957197 53.02 53.00 54.58 100 53.37 53.49 300 -1.26% -9.62%
Philip Morris 102.25 0.86% 0.87 7345939 102.10 101.41 103.30 200 99.08 103.00 800 0.23% 7.63%
Procter & Gamble 159.13 0.62% 0.98 9084347 158.73 158.58 161.34 1300 158.50 159.25 300 -1.77% -2.72%
QUALCOMM 161.20 -3.47% -5.80 10743021 169.31 160.61 171.45 1000 163.01 164.35 200 -3.18% -11.85%
Raytheon Technologie 89.28 0.34% 0.30 6998955 89.92 88.40 91.48 100 80.00 91.00 100 1.04% 3.74%
Salesforce.com 212.74 0.82% 1.74 9468583 214.08 212.06 223.15 100 212.76 225.50 100 -4.58% -16.29%
Simon Property Group 143.89 -1.16% -1.69 1810071 147.71 143.10 149.46 2000 130.00 147.00 100 -2.40% -9.94%
Southern 68.03 1.51% 1.01 6318632 67.50 67.48 68.69 500 67.80 68.84 100 0.22% -0.80%
Starbucks 95.32 -0.27% -0.26 7328860 96.62 95.06 97.17 100 95.20 95.68 200 -0.42% -18.51%
T-Mobile US 106.03 1.74% 1.81 4674077 103.92 103.77 107.76 200 105.60 106.54 100 1.89% -8.58%
TARGET CORP 212.18 0.22% 0.47 4007061 215.33 211.38 217.32 100 212.50 228.00 500 -4.30% -8.32%
Tesla 829.10 -11.55% -108.31 49036523 933.36 829.00 935.39 500 836.70 837.00 300 -16.78% -21.54%
Texas Instruments 174.81 -1.97% -3.52 6755587 180.90 173.10 181.02 100 175.00 175.90 100 0.78% -7.25%
Thermo Fisher Scient 553.74 -1.63% -9.16 1933811 568.58 552.81 571.41 500 540.60 568.00 100 -5.85% -17.01%
U.S. Bancorp 57.44 -0.21% -0.12 7130048 58.30 56.98 58.74 100 35.00 64.50 100 0.88% 2.26%
Union Pacific 244.59 -0.12% -0.29 3045849 247.33 242.72 248.67 100 241.00 255.00 100 1.04% -2.91%
United Parcel Servic 194.83 -2.10% -4.17 3372077 200.60 193.92 201.74 1000 195.00 196.99 1000 -3.69% -9.10%
UnitedHealth Group 461.60 0.69% 3.17 3508851 458.08 457.01 468.68 100 457.00 462.75 900 -0.30% -8.07%
Verizon Communicatio 51.19 0.33% 0.17 35346510 50.91 50.81 52.07 300 51.11 51.32 300 -4.14% -1.48%
Visa 206.15 0.14% 0.28 12009810 209.50 205.85 210.96 200 215.80 217.91 600 -3.83% -4.87%
Wal-Mart Stores 135.84 0.07% 0.09 9261266 136.92 135.37 139.08 100 136.00 136.40 100 -3.81% -6.12%
Walgreens Boots Alli 50.00 0.48% 0.24 6016036 50.21 49.73 50.73 300 49.72 50.49 200 -5.98% -4.14%
Walt Disney Company 135.42 1.36% 1.82 11913900 135.07 134.02 137.91 200 135.55 135.85 700 -8.26% -12.57%
Wells Fargo 53.76 -0.70% -0.38 34218490 54.60 53.23 55.51 100 53.67 54.11 300 -2.25% 12.05%