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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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%