19.09.2019 16:51:50
S+P 100
1335.45
USD
7.3300
0.55%
19.09.2019 16:36
 
Chart
Kursdaten
Kurs 1335.45 Eröffnung 1329.96
Diff. absolut 7.33 Tages-Hoch 1335.51
Diff. % 0.55 % Tages-Tief 1329.96
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 1328.12 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 19.09.2019 / 16:36
Währung USD Aktualisierungsstand 19.09.2019 / 16:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.23% 1341.0 1086.1
1 Woche 0.02% 1337.9 1315.7
1 Monat 4.15% 1337.9 1251.3
3 Monate 2.98% 1341.0 1246.7
6 Monate 6.07% 1341.0 1199.7
1 Jahr 3.36% 1341.0 1041.7
3 Jahre 39.98% 1341.0 923.7
18.67
13
SMI
19.23
18.86
SMI
-6.19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.67,"chartHeight":22.364338487023,"year":2017,"ID_NOTATION":"8941814"},"2018":{"performance":-6.19,"chartHeight":16.921677612229,"year":2018,"ID_NOTATION":"8941814"},"2019":{"performance":19.23,"chartHeight":22.51003842297,"year":2019,"ID_NOTATION":"8941814"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2019 16:51:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 168.11 0.40% 0.67 302681 167.39 166.94 168.45 100 168.04 168.15 200 -0.38% -12.12%
AIG 58.27 1.07% 0.61 841630 57.80 57.57 58.34 400 58.27 58.28 200 1.86% 46.28%
AT&T Inc 37.12 0.97% 0.36 7623396 37.03 36.80 37.22 8000 37.11 37.12 2100 -5.11% 28.80%
AbbVie 71.55 0.39% 0.28 809090 71.40 71.21 71.61 200 71.54 71.56 300 2.56% -22.69%
Abbott Laboratories 84.00 0.44% 0.36 600330 83.83 83.61 84.25 200 84.00 84.02 200 -1.04% 15.64%
Accenture 195.73 0.82% 1.60 289372 194.48 194.22 196.13 200 195.71 195.79 100 1.44% 37.67%
Adobe Systems 283.86 1.48% 4.14 1195102 280.17 280.15 284.37 400 283.79 283.93 100 0.70% 23.64%
Allergan PLC 165.99 -0.01% -0.01 240989 166.05 165.74 166.16 200 165.98 166.00 200 0.10% 24.20%
Allstate Corp 108.89 0.83% 0.90 248225 108.16 108.12 109.10 100 108.87 108.90 100 1.73% 30.69%
Alphabet 1243.65 0.91% 11.24 296298 1232.06 1232.02 1244.26 300 1243.49 1243.75 100 1.00% 19.00%
Altria Group 40.75 -0.22% -0.09 2580865 40.86 40.74 41.04 2000 40.74 40.75 600 -8.68% -17.31%
Amazon Com 1830.94 0.74% 13.48 658056 1821.02 1819.36 1832.57 100 1830.86 1831.09 100 -0.30% 21.01%
American Express 119.12 0.32% 0.38 292832 118.61 118.39 119.12 200 119.09 119.12 200 0.63% 24.57%
Amgen 195.79 0.38% 0.75 251643 195.72 194.52 195.91 1100 195.74 195.86 100 -0.41% 0.19%
Apple 223.32 0.25% 0.55 5886137 222.01 222.00 223.34 800 223.32 223.34 200 -0.37% 41.23%
Bank of America 29.93 -0.23% -0.07 9176173 30.00 29.82 30.10 17600 29.92 29.93 10700 1.83% 21.75%
Bank of New York Mel 47.22 0.47% 0.22 399908 46.95 46.65 47.25 100 47.21 47.22 200 1.42% -0.15%
Berkshire Hathaway ' 211.35 0.21% 0.45 428614 210.78 210.60 211.40 100 211.35 211.37 200 -0.00% 3.29%
Biogen Idec 237.35 0.93% 2.18 228114 235.11 234.23 237.38 100 237.31 237.43 200 -0.33% -21.85%
Blackrock 446.99 0.86% 3.83 93042 443.55 442.10 447.19 200 446.96 447.23 100 2.39% 12.82%
Boeing 388.01 0.41% 1.60 739432 386.14 385.31 388.52 200 388.00 388.10 100 0.91% 19.82%
Booking Holdings 2053.34 -0.24% -5.04 42802 2053.74 2047.83 2062.41 100 2052.06 2054.61 100 0.40% 19.50%
Bristol-Myers Squibb 50.29 0.86% 0.43 1200576 49.89 49.66 50.38 800 50.29 50.30 700 1.26% -4.08%
CVS Health 63.59 0.52% 0.33 891130 63.45 63.28 63.78 100 63.58 63.59 500 -1.14% -3.45%
Capital One 94.54 0.68% 0.64 174363 93.86 93.56 94.57 100 94.53 94.56 200 1.97% 24.22%
Caterpillar 130.40 -0.51% -0.67 505766 131.47 129.97 132.03 800 130.39 130.41 100 -1.52% 3.15%
Celgene 99.05 0.39% 0.38 402279 98.55 98.45 99.20 200 99.05 99.06 400 0.26% 53.96%
Charter Communicatio 427.74 0.55% 2.32 134708 426.78 425.10 429.88 100 427.58 428.02 100 0.10% 49.29%
Chevron Corp 124.03 -0.12% -0.15 704581 124.77 123.81 124.97 200 124.00 124.05 400 2.39% 14.15%
Cisco Systems 49.72 0.77% 0.38 2428313 49.35 49.35 49.92 600 49.72 49.73 800 -1.38% 13.87%
Citigroup 70.22 0.18% 0.12 1745974 70.06 69.82 70.30 800 70.21 70.22 1100 1.73% 34.63%
Coca-Cola 54.21 -0.04% -0.02 1131800 54.23 54.14 54.30 700 54.21 54.22 1300 -0.99% 14.53%
Colgate-Palmolive 70.80 0.07% 0.05 508621 70.94 70.66 71.11 200 70.79 70.80 700 -2.88% 18.87%
Comcast Corp 46.72 -0.47% -0.22 1798227 47.04 46.69 47.16 800 46.72 46.73 1300 1.16% 37.86%
ConocoPhillips 60.27 0.43% 0.26 998310 60.48 59.93 60.69 200 60.26 60.27 100 4.91% -3.75%
Costco Wholesale 285.15 -2.49% -7.28 1180443 289.49 284.71 289.76 200 285.10 285.18 200 0.60% 43.55%
DOW INC. DL-,01 47.98 0.99% 0.47 433142 48.12 47.49 48.12 200 47.97 48.00 1100 1.34% -
Danaher 145.93 1.38% 1.98 529885 144.00 143.90 145.99 400 145.91 145.95 100 3.19% 39.59%
Duke Energy 93.99 -0.29% -0.27 219272 94.55 93.97 94.56 100 93.99 94.00 400 -0.24% 9.22%
Eli Lilly & Co 114.38 1.47% 1.66 601350 112.86 112.39 114.67 400 114.35 114.39 100 0.92% -2.59%
Emerson Electric 65.21 0.46% 0.30 347177 65.10 64.79 65.47 200 65.21 65.23 200 -0.44% 8.64%
Exelon Co. 47.76 -0.38% -0.18 368678 48.08 47.66 48.08 300 47.75 47.76 300 -1.62% 6.30%
Exxon Mobil 72.74 -0.11% -0.08 1216845 72.97 72.61 73.19 200 72.74 72.75 900 1.24% 6.79%
Facebook 190.87 1.45% 2.73 3058964 188.66 188.15 190.92 300 190.86 190.88 200 -0.19% 43.52%
Fedex Corp 150.88 -0.02% -0.03 1640250 150.22 149.50 151.77 300 150.84 150.89 100 -13.25% -6.46%
Ford Motor 9.29 0.38% 0.04 3186359 9.31 9.26 9.33 57400 9.28 9.29 47300 -1.80% 20.92%
General Dynamics 188.97 -0.70% -1.33 258550 189.14 187.01 189.78 100 188.91 189.03 100 0.90% 21.05%
General Electric 9.42 0.43% 0.04 6822724 9.35 9.34 9.42 26000 9.41 9.42 50400 0.21% 23.91%
General Motors 38.12 -0.16% -0.06 856829 38.25 37.95 38.27 1300 38.11 38.12 200 -3.24% 14.14%
Gilead Sciences 66.29 0.87% 0.57 470451 65.85 65.64 66.31 500 66.28 66.30 200 -3.47% 5.07%
Goldman Sachs Group 217.00 -0.04% -0.08 300098 217.58 216.04 217.58 100 216.95 217.06 200 0.13% 29.95%
Home Depot 230.54 -0.13% -0.29 594317 231.15 230.00 231.40 300 230.51 230.56 100 -0.79% 34.34%
Honeywell Internatio 168.47 0.30% 0.50 327754 168.08 167.51 168.53 200 168.46 168.49 100 -1.93% 27.13%
IBM 144.12 1.34% 1.90 591703 142.46 142.45 144.55 100 144.06 144.12 100 -0.96% 25.12%
Intel Corp 51.73 -0.02% -0.01 2703415 51.70 51.54 51.99 3200 51.72 51.73 700 -1.99% 10.25%
JPMorgan Chase 120.23 0.39% 0.47 2291567 119.70 119.41 120.26 500 120.22 120.23 300 2.19% 22.68%
Johnson & Johnson 130.99 0.44% 0.58 849809 129.63 129.36 131.19 100 130.98 131.00 400 -0.58% 1.05%
Kinder Morgan 20.66 -0.02% -0.01 1030652 20.80 20.65 20.84 5700 20.66 20.67 3100 1.08% 34.40%
Kraft Heinz 28.25 -0.56% -0.16 1241444 28.40 28.18 28.50 1700 28.24 28.25 200 -2.97% -33.99%
Lockheed Martin 396.02 -0.26% -1.02 206047 397.14 395.00 398.50 100 395.83 396.02 100 4.06% 51.63%
Lowes Companies 112.55 -0.04% -0.05 301220 112.64 112.27 112.88 500 112.53 112.55 200 -0.78% 21.91%
MasterCard 277.93 1.03% 2.83 608355 275.96 274.85 277.98 300 277.91 277.98 200 1.91% 45.83%
McDonald's 211.44 0.48% 1.01 597799 210.38 209.87 211.47 100 211.44 211.45 700 0.11% 18.51%
Medtronic 111.52 1.38% 1.52 752790 110.33 110.13 111.52 300 111.50 111.52 100 1.26% 20.93%
Merck & Co 83.94 1.10% 0.92 1105187 83.02 82.88 84.04 100 83.93 83.94 500 0.12% 8.65%
MetLife 48.32 0.98% 0.47 789627 47.77 47.62 48.34 600 48.31 48.32 200 -0.25% 16.54%
Microsoft 142.13 2.61% 3.62 13634748 140.30 140.23 142.37 400 142.13 142.14 600 1.76% 36.38%
Mondelez Internation 55.29 1.04% 0.57 1073199 54.87 54.60 55.32 400 55.29 55.30 300 0.39% 36.70%
Morgan Stanley 44.33 -0.07% -0.03 1497689 44.21 44.03 44.34 800 44.33 44.34 2200 0.96% 11.88%
NIKE 'B' 88.00 -0.09% -0.08 677092 88.40 87.72 88.72 100 87.99 88.00 200 1.53% 18.80%
Netflix 289.07 -0.85% -2.49 1383849 291.56 289.06 293.81 100 289.03 289.15 200 1.14% 8.93%
Nextera Energy 224.34 0.20% 0.44 234329 224.74 223.56 225.08 100 224.24 224.31 100 1.74% 28.81%
Nvidia Corporation 180.11 0.07% 0.13 1568979 180.22 179.42 180.96 200 180.10 180.13 200 -2.36% 34.82%
Occidental Petroleum 44.85 0.52% 0.23 1456428 45.00 44.79 45.19 100 44.85 44.86 300 -3.61% -27.31%
Oracle 53.49 1.77% 0.93 2535017 52.39 52.39 53.49 1400 53.48 53.49 1700 -6.63% 16.41%
PayPal Holdings 106.75 1.09% 1.15 1052305 105.64 105.60 106.86 200 106.74 106.76 1000 1.52% 25.58%
PepsiCo 135.63 0.10% 0.13 309449 135.41 135.08 135.66 400 135.59 135.63 200 -0.63% 22.65%
Pfizer Inc 36.67 0.79% 0.29 2754328 36.42 36.34 36.68 3700 36.66 36.67 2300 -2.75% -16.66%
Philip Morris 72.05 0.68% 0.49 1852942 71.50 71.42 72.20 100 72.03 72.06 300 -4.68% 7.19%
Procter & Gamble 121.38 -0.02% -0.03 640845 121.39 121.35 121.86 100 121.38 121.39 400 0.12% 32.08%
QUALCOMM 79.64 0.94% 0.74 1329577 79.24 78.84 80.00 100 79.64 79.66 400 -1.25% 38.64%
Raytheon 200.74 0.21% 0.43 181102 199.64 199.25 201.14 200 200.51 200.68 200 3.72% 30.62%
Schlumberger 38.14 0.29% 0.11 1164012 38.50 37.92 38.58 200 38.14 38.15 700 1.90% 5.40%
Simon Property Group 155.23 -0.38% -0.59 101053 156.07 154.70 156.50 100 155.18 155.29 100 -1.30% -7.24%
Southern 60.89 0.15% 0.09 428612 60.90 60.80 61.00 500 60.89 60.90 100 1.83% 38.43%
Starbucks 91.69 0.80% 0.72 848619 90.99 90.30 91.71 500 91.68 91.69 100 -0.02% 41.24%
TARGET CORP 107.14 0.16% 0.17 856310 108.55 106.88 108.74 100 107.12 107.15 200 -1.84% 61.86%
Texas Instruments 129.66 0.27% 0.35 271193 129.50 129.33 130.26 100 129.63 129.66 100 0.57% 36.84%
U.S. Bancorp 56.09 0.32% 0.18 495105 56.02 55.79 56.10 300 56.08 56.09 600 -0.07% 22.34%
Union Pacific 167.85 -0.01% -0.01 435113 167.87 166.50 168.09 100 167.83 167.88 500 0.34% 21.44%
United Parcel Servic 119.83 -1.00% -1.21 798688 120.61 119.03 120.76 200 119.81 119.86 400 -1.47% 24.11%
United Technologies 137.58 -0.06% -0.08 279304 137.94 136.81 137.94 100 137.55 137.58 100 1.26% 29.28%
UnitedHealth Group 232.84 0.97% 2.23 504060 232.00 231.23 232.98 100 232.82 232.85 100 -1.54% -7.43%
Verizon Communicatio 60.28 0.58% 0.35 1209901 59.98 59.80 60.40 1000 60.29 60.30 200 -0.33% 6.60%
Visa 177.28 1.14% 1.99 1534145 176.20 175.61 177.28 500 177.26 177.28 100 0.18% 32.86%
Wal-Mart Stores 117.07 -0.08% -0.09 569194 117.40 116.77 117.45 200 117.06 117.08 300 0.98% 25.78%
Walgreens Boots Alli 54.74 0.61% 0.33 503859 54.64 54.56 54.96 100 54.73 54.74 200 -6.29% -20.37%
Walt Disney Company 135.42 -1.01% -1.38 1626246 137.00 135.29 137.36 200 135.41 135.43 300 0.45% 24.76%
Wells Fargo 49.08 0.31% 0.15 2741729 48.99 48.87 49.16 1000 49.07 49.08 900 0.16% 6.18%