18.07.2019 23:42:28
S+P 100
1323.72
USD
3.8700
0.29%
18.07.2019 23:07
 
Chart
Kursdaten
Kurs 1323.72 Eröffnung 1316.79
Diff. absolut 3.87 Tages-Hoch 1324.95
Diff. % 0.29 % Tages-Tief 1313.68
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 1319.85 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 18.07.2019 / 23:07
Währung USD Aktualisierungsstand 18.07.2019 / 23:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.49% 1334.5 1086.1
1 Woche -0.35% 1334.5 1319.8
1 Monat 3.33% 1334.5 1284.7
3 Monate 2.62% 1334.5 1199.7
6 Monate 13.01% 1334.5 1155.4
1 Jahr 6.36% 1334.5 1041.7
3 Jahre 38.07% 1334.5 923.7
Benchmark:
18.67
13
SMI
18.49
18.75
SMI
-6.19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.67,"chartHeight":22.837068490163,"year":2017,"ID_NOTATION":"8941814"},"2018":{"performance":-6.19,"chartHeight":17.279362446744,"year":2018,"ID_NOTATION":"8941814"},"2019":{"performance":18.49,"chartHeight":22.788297291487,"year":2019,"ID_NOTATION":"8941814"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.69,"chartHeight":22.272689687202,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.07.2019 23:42:28
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 173.06 -0.92% -1.61 2180220 174.42 172.40 175.14 400 173.08 174.35 200 5.41% -8.33%
AIG 55.60 0.42% 0.23 4026852 55.45 55.34 55.78 900 56.25 56.40 500 -0.65% 40.50%
AT&T Inc 33.09 -0.51% -0.17 31676732 33.19 32.84 33.20 200 33.11 33.14 400 -1.48% 16.54%
AbbVie 68.25 -0.10% -0.07 8239655 68.57 68.00 68.95 100 68.15 68.53 700 -4.65% -25.89%
Abbott Laboratories 87.76 2.33% 2.00 7764020 86.24 85.32 87.84 100 87.05 87.90 100 0.45% 18.57%
Accenture 194.82 0.52% 1.01 1495199 193.69 193.19 195.64 100 194.82 195.74 200 1.10% 37.44%
Adobe Systems 310.08 0.22% 0.69 1578860 307.21 306.85 310.92 300 310.10 311.20 900 0.79% 36.75%
Allergan PLC 162.05 -0.25% -0.41 4464782 162.51 161.81 163.41 100 161.75 165.22 100 -2.54% 21.55%
Allstate Corp 103.20 0.25% 0.26 1205920 102.93 102.43 103.38 200 100.03 103.41 100 -1.27% 24.58%
Alphabet 1146.33 -0.00% -0.02 1076483 1141.74 1132.73 1147.61 200 1149.00 1155.41 100 0.51% 10.69%
Altria Group 50.53 2.18% 1.08 9766571 50.04 49.73 51.12 400 50.53 50.74 300 0.92% 0.12%
Amazon Com 1977.90 -0.71% -14.13 3396221 1980.01 1951.55 1987.50 300 1986.00 1986.75 100 -1.26% 32.63%
American Express 128.40 1.04% 1.32 3469386 126.69 126.66 129.09 200 129.00 129.50 100 0.15% 33.32%
Amgen 179.54 1.40% 2.48 1966849 177.13 176.80 180.43 100 176.50 184.40 100 -2.86% -9.05%
Apple 205.66 1.14% 2.31 17329533 204.00 203.70 205.88 200 205.85 205.90 600 0.06% 28.91%
Bank of America 29.48 0.99% 0.29 49456667 29.28 29.18 29.58 3400 29.48 29.49 2900 0.59% 18.47%
Bank of New York Mel 44.86 1.68% 0.74 5705633 44.28 44.11 44.98 200 43.06 45.19 200 2.51% -6.27%
Berkshire Hathaway ' 207.98 0.26% 0.53 3466847 207.52 207.12 209.09 1000 208.03 208.29 500 -3.07% 1.60%
Biogen Idec 232.23 1.22% 2.79 1138741 229.85 228.58 232.34 100 230.75 235.00 100 -1.29% -23.75%
Blackrock 475.14 0.88% 4.14 495355 470.86 470.01 475.19 700 479.98 484.99 100 -0.95% 19.90%
Boeing 361.11 -2.28% -8.41 4051774 367.60 359.75 368.45 400 369.00 369.30 100 4.89% 14.58%
Booking Holdings 1885.91 0.97% 18.17 228760 1861.83 1861.83 1895.68 100 1885.92 1896.00 100 -0.09% 8.44%
Bristol-Myers Squibb 44.05 -0.18% -0.08 13140702 44.19 43.53 44.20 200 44.16 44.19 100 -3.98% -15.10%
CVS Health 56.50 0.48% 0.27 6062845 56.07 55.47 56.68 100 56.55 56.75 200 1.53% -14.18%
Capital One 88.76 0.65% 0.57 2853825 88.29 87.84 89.18 100 86.92 90.00 300 -2.19% 16.67%
Caterpillar 134.89 -0.62% -0.84 3530422 134.87 134.04 135.93 1000 135.08 135.30 100 2.33% 6.82%
Celgene 90.91 0.04% 0.04 5765823 90.64 89.78 91.05 100 90.08 92.20 100 -2.91% 41.78%
Charter Communicatio 415.62 0.26% 1.06 694487 410.12 409.14 416.05 100 405.13 420.00 100 1.80% 45.47%
Chevron Corp 124.68 0.43% 0.54 5516760 124.12 123.36 125.05 500 124.70 124.88 100 -1.04% 14.11%
Cisco Systems 57.74 0.93% 0.53 10022740 57.05 56.90 57.79 400 57.80 57.90 400 0.14% 32.03%
Citigroup 71.79 1.37% 0.97 13330910 70.54 70.48 71.90 1100 71.79 71.90 500 -0.44% 36.04%
Coca-Cola 52.03 -0.29% -0.15 11164750 52.04 51.67 52.17 1000 52.04 52.19 900 0.69% 10.20%
Colgate-Palmolive 73.88 0.18% 0.13 2401250 73.74 73.41 73.95 100 73.17 74.16 100 0.35% 23.91%
Comcast Corp 44.56 0.29% 0.13 11021075 44.25 44.09 44.58 200 44.55 44.92 200 1.46% 30.48%
ConocoPhillips 60.32 0.90% 0.54 5660940 60.06 59.79 60.44 1100 60.32 61.00 500 -2.34% -4.12%
Costco Wholesale 282.91 0.48% 1.35 1692371 282.20 279.19 283.06 500 282.93 283.74 100 3.74% 38.22%
DOW INC. DL-,01 51.75 0.29% 0.15 3620556 51.55 51.28 52.05 200 51.42 52.00 500 8.52% -
Danaher 143.00 2.40% 3.35 4975056 141.45 140.87 144.00 100 139.10 148.10 100 -2.07% 35.42%
Duke Energy 89.79 0.73% 0.65 1904736 89.21 88.66 89.85 200 89.75 89.98 1000 -0.55% 3.29%
Eli Lilly & Co 108.34 1.17% 1.25 3108971 107.83 107.24 108.48 400 108.04 108.58 400 -6.50% -7.46%
Emerson Electric 64.23 -0.68% -0.44 3061257 64.47 63.97 64.64 200 63.97 65.80 200 1.52% 8.23%
Exelon Co. 48.76 0.33% 0.16 3925208 48.72 48.31 48.86 1000 48.01 49.00 700 -1.56% 7.76%
Exxon Mobil 74.84 -0.85% -0.64 11289254 75.03 74.18 75.27 1000 74.85 74.87 200 -2.62% 10.69%
Facebook 200.78 -0.51% -1.02 11514205 200.15 199.38 202.47 100 201.30 201.40 400 -0.46% 53.94%
Fedex Corp 165.38 0.20% 0.33 1675307 164.64 163.76 166.50 300 165.41 166.60 100 3.16% 2.31%
Ford Motor 10.26 -0.68% -0.07 25266407 10.30 10.18 10.31 2400 10.27 10.31 9400 2.18% 35.03%
General Dynamics 183.18 -0.20% -0.37 1229023 183.55 180.59 183.55 300 183.18 189.88 100 0.55% 16.75%
General Electric 10.06 0.80% 0.08 43600117 10.01 9.96 10.19 3100 10.06 10.07 7100 -2.16% 31.84%
General Motors 39.12 -0.10% -0.04 5038503 38.97 38.87 39.28 200 39.14 39.20 200 2.78% 17.07%
Gilead Sciences 67.21 0.43% 0.29 3955003 66.63 66.30 67.60 300 67.21 67.35 1200 -0.80% 6.99%
Goldman Sachs Group 214.52 0.57% 1.22 2848184 212.71 211.75 215.83 500 214.53 215.16 1000 3.56% 27.69%
Home Depot 214.44 -0.54% -1.17 3028853 215.50 213.01 216.23 100 214.47 214.98 2500 2.31% 25.49%
Honeywell Internatio 173.88 3.12% 5.26 4015174 170.60 169.69 173.88 400 173.90 174.20 100 -3.35% 27.63%
IBM 149.63 4.59% 6.56 12634339 142.50 142.20 150.31 500 149.65 149.89 300 1.85% 25.86%
Intel Corp 49.94 1.11% 0.55 14452526 49.28 48.89 49.99 300 49.97 50.04 100 2.45% 5.24%
JPMorgan Chase 114.67 0.60% 0.68 9394896 113.93 113.55 115.07 100 114.67 114.82 300 0.86% 16.77%
Johnson & Johnson 132.07 0.16% 0.21 6113908 132.13 131.17 132.51 400 132.07 132.22 2200 -6.62% 2.18%
Kinder Morgan 20.42 -0.83% -0.17 23513219 20.11 20.08 20.43 900 20.38 20.48 2000 -2.79% 33.88%
Kraft Heinz 31.05 2.00% 0.61 6925143 30.44 30.35 31.14 400 30.87 31.15 1000 -2.75% -29.28%
Lockheed Martin 356.21 -0.63% -2.26 1702734 358.29 352.79 358.38 300 356.21 358.85 200 -2.63% 36.90%
Lowes Companies 103.75 -1.12% -1.18 5139912 104.06 103.34 104.30 500 103.75 104.62 200 1.79% 13.61%
MasterCard 276.78 0.54% 1.50 3240556 275.00 274.74 277.25 500 277.00 277.40 100 -0.04% 45.92%
McDonald's 215.91 1.03% 2.20 2137485 214.08 213.33 215.95 500 215.93 220.00 100 0.33% 20.35%
Medtronic 101.34 0.42% 0.42 3535236 100.60 100.59 101.84 100 100.35 101.82 100 2.09% 10.95%
Merck & Co 82.69 0.94% 0.77 7448726 82.41 81.60 82.96 100 82.10 83.20 400 -3.42% 7.21%
MetLife 50.00 0.08% 0.04 4233082 50.04 49.84 50.22 100 48.75 51.00 100 -0.72% 21.68%
Microsoft 136.42 0.11% 0.15 28875821 135.55 134.67 136.62 500 138.33 138.39 700 -1.15% 34.16%
Mondelez Internation 55.23 0.62% 0.34 5210131 54.87 54.59 55.34 800 54.88 55.87 500 -1.15% 37.12%
Morgan Stanley 44.43 1.51% 0.66 11150890 43.67 43.51 44.52 300 44.44 44.50 100 1.06% 10.39%
NIKE 'B' 87.44 -0.07% -0.06 4507265 87.63 86.75 87.76 300 87.70 87.98 500 0.07% 18.02%
Netflix 325.21 -10.27% -37.23 31263768 323.76 320.30 329.85 800 324.88 324.95 300 -4.87% 35.41%
Nextera Energy 212.36 1.17% 2.45 1103305 210.26 209.00 212.48 100 208.80 223.26 100 0.21% 20.76%
Nvidia Corporation 170.18 0.28% 0.47 11046632 170.12 167.85 172.71 200 170.66 170.94 100 6.03% 27.12%
Occidental Petroleum 51.01 -0.33% -0.17 9647525 51.00 50.62 51.14 300 51.03 51.10 300 1.87% -16.62%
Oracle 58.12 0.22% 0.13 11149096 57.69 57.60 58.14 500 58.15 58.20 100 -3.59% 28.44%
PayPal Holdings 119.87 0.89% 1.06 4306281 118.99 118.63 120.80 400 120.01 120.56 100 -0.69% 41.29%
PepsiCo 132.88 0.08% 0.10 3579883 132.61 131.52 133.20 100 132.98 133.76 100 -1.21% 20.18%
Pfizer Inc 43.06 0.75% 0.32 12714792 42.86 42.55 43.06 500 43.00 43.13 100 -3.00% -2.08%
Philip Morris 87.71 8.22% 6.66 13383235 84.70 84.50 89.45 400 87.71 87.93 100 0.96% 21.41%
Procter & Gamble 115.44 0.21% 0.25 5828714 114.93 114.79 115.77 1000 115.44 115.74 100 1.93% 26.13%
QUALCOMM 74.37 -1.83% -1.39 12459630 74.97 74.05 75.35 500 74.37 74.47 200 1.88% 33.12%
Raytheon 176.09 -1.21% -2.16 2500800 177.94 173.17 178.19 200 175.30 177.98 100 0.71% 16.24%
Schlumberger 38.78 0.39% 0.15 13452519 38.19 37.96 38.78 700 38.55 38.60 100 -4.90% 7.07%
Simon Property Group 159.39 -0.47% -0.75 2152473 160.36 158.87 160.36 200 159.00 163.10 600 -2.28% -4.67%
Southern 56.13 0.61% 0.34 3310578 55.86 55.34 56.24 100 55.50 56.50 200 -1.97% 27.03%
Starbucks 91.50 1.39% 1.25 6439737 90.33 89.95 91.54 200 91.71 91.81 200 2.12% 40.14%
TARGET CORP 88.50 0.73% 0.64 3799215 87.51 87.03 88.52 400 88.50 88.85 100 2.34% 32.94%
Texas Instruments 118.57 1.19% 1.39 2900129 117.49 117.01 118.72 2500 118.00 119.78 100 0.46% 24.00%
U.S. Bancorp 55.19 1.79% 0.97 7879986 54.42 54.30 55.37 100 54.70 55.50 100 1.96% 18.64%
Union Pacific 174.25 5.89% 9.70 7464368 173.86 170.50 174.90 100 173.11 176.00 100 -2.96% 19.04%
United Parcel Servic 102.80 0.56% 0.57 2350082 101.91 101.82 102.96 400 102.80 103.31 100 0.60% 4.82%
United Technologies 131.30 0.92% 1.20 2867927 129.88 129.76 131.35 500 131.30 132.50 100 -0.27% 22.18%
UnitedHealth Group 260.60 -2.27% -6.05 5787334 265.64 257.26 266.51 100 260.65 261.50 300 7.75% 7.04%
Verizon Communicatio 57.21 -0.02% -0.01 7548651 57.22 56.78 57.32 1000 57.21 57.26 200 0.39% 1.78%
Visa 180.53 0.77% 1.38 4733787 178.63 178.58 180.62 100 180.73 181.29 700 -0.12% 36.83%
Wal-Mart Stores 114.72 0.10% 0.12 3192602 114.35 113.74 114.78 1000 114.72 114.98 300 1.43% 23.03%
Walgreens Boots Alli 54.82 0.55% 0.30 4249175 54.30 53.82 54.96 500 54.82 55.23 200 -1.89% -20.21%
Walt Disney Company 141.63 -0.66% -0.94 7681458 142.46 140.17 142.46 600 141.81 141.98 100 -0.68% 30.02%
Wells Fargo 45.82 1.35% 0.61 19375247 45.22 45.19 46.02 900 45.83 45.95 300 -4.11% -1.89%