20.05.2019 20:50:40
S+P 100
1257.92
USD
-9.4900
-0.75%
20.05.2019 20:35
 
Chart
Kursdaten
Kurs 1257.92 Eröffnung 1258.95
Diff. absolut -9.49 Tages-Hoch 1264.75
Diff. % -0.75 % Tages-Tief 1254.44
Volumen - Umsatz -
Schlusskurs vom 17.05.2019 1267.41 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 20.05.2019 / 20:35
Währung USD Aktualisierungsstand 20.05.2019 / 20:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.78% 1311.5 1086.1
1 Woche -0.60% 1281.5 1239.8
1 Monat -1.46% 1311.5 1239.8
3 Monate 4.06% 1311.5 1201.1
6 Monate 4.42% 1311.5 1041.7
1 Jahr 6.10% 1311.5 1041.7
3 Jahre 39.76% 1311.5 883.2
Benchmark:
18.67
13
SMI
13.78
13.68
SMI
-6.19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.67,"chartHeight":23.474865345839,"year":2017,"ID_NOTATION":"8941814"},"2018":{"performance":-6.19,"chartHeight":17.761942907601,"year":2018,"ID_NOTATION":"8941814"},"2019":{"performance":13.78,"chartHeight":21.903271410343,"year":2019,"ID_NOTATION":"8941814"}}
{"2017":{"performance":13,"chartHeight":21.601739782035,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.584489909747,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.68,"chartHeight":21.865581302904,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.301310247577,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.131015323823,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":14.13,"chartHeight":22.033066111711,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.857865554873,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.574675375944,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.44,"chartHeight":20.46687509978,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.25691581177,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.918270924832,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":17.958790559908,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.621604792517,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.322984466158,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.04,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.05.2019 20:50:40
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 166.25 -1.68% -2.84 2896470 167.96 166.01 167.96 100 166.24 166.26 200 -3.85% -11.26%
AIG 52.34 -0.06% -0.03 3183986 52.43 52.22 53.02 600 52.33 52.34 100 1.41% 32.89%
AT&T Inc 32.08 0.86% 0.28 41268072 32.28 31.96 33.08 5700 32.07 32.08 17100 3.85% 11.42%
AbbVie 80.06 0.76% 0.60 2928725 79.02 78.91 80.39 100 80.05 80.07 100 2.60% -13.81%
Abbott Laboratories 75.56 -0.54% -0.41 2635269 75.60 75.20 75.92 200 75.55 75.56 100 -0.63% 5.03%
Accenture 178.52 0.11% 0.19 856918 176.98 176.44 179.47 100 178.49 178.54 100 2.31% 26.47%
Adobe Systems 275.16 -1.68% -4.69 1369085 276.10 273.40 277.89 100 275.11 275.18 200 0.49% 23.70%
Allergan PLC 138.88 -0.94% -1.32 907403 139.30 138.48 139.71 100 138.86 138.90 100 0.03% 4.89%
Allstate Corp 95.89 0.26% 0.25 569763 95.53 95.44 96.48 100 95.86 95.89 200 -0.77% 15.74%
Alphabet 1139.70 -1.94% -22.60 922516 1144.50 1131.44 1146.80 100 1139.00 1139.94 200 -0.17% 12.23%
Altria Group 52.44 0.17% 0.09 3575235 52.15 52.14 53.09 700 52.44 52.45 1000 0.46% 5.99%
Amazon Com 1860.89 -0.43% -8.11 2874142 1852.69 1835.54 1867.78 100 1860.42 1861.22 100 -1.11% 24.44%
American Express 119.48 0.34% 0.41 1451619 118.83 118.62 120.32 400 119.45 119.47 100 0.51% 24.92%
Amgen 168.55 -0.80% -1.36 1229955 168.68 168.15 170.40 100 168.56 168.59 200 -1.13% -12.72%
Apple 182.43 -3.48% -6.57 27590916 183.52 180.28 184.35 100 182.41 182.43 100 -4.15% 19.82%
Bank of America 28.38 -0.07% -0.02 26730266 28.40 28.23 28.52 12700 28.38 28.39 31500 -3.99% 15.26%
Bank of New York Mel 45.89 -0.41% -0.19 1712427 46.09 45.88 46.31 500 45.88 45.89 1100 -4.20% -2.10%
Berkshire Hathaway ' 202.15 -0.55% -1.12 1469690 202.64 201.75 203.18 100 202.13 202.17 100 -2.75% -0.45%
Biogen Idec 231.18 0.83% 1.90 1311213 228.18 226.61 232.01 100 231.09 231.24 200 1.35% -23.81%
Blackrock 435.90 -1.28% -5.66 279243 439.60 434.48 440.28 100 435.68 436.02 100 -4.63% 12.41%
Boeing 353.40 -0.46% -1.62 2230986 353.00 350.53 355.94 100 353.40 353.52 100 0.10% 10.08%
Booking Holdings 1749.82 -2.10% -37.47 228468 1769.73 1746.18 1770.00 200 1747.70 1749.93 200 -2.33% 3.77%
Bristol-Myers Squibb 46.30 -1.16% -0.55 6487839 46.38 46.10 46.58 700 46.30 46.31 1800 -0.34% -9.87%
CVS Health 52.99 0.21% 0.11 5789000 52.85 52.70 53.59 2000 52.98 52.99 1000 -4.13% -19.29%
Capital One 91.22 0.75% 0.68 792374 90.41 90.00 91.88 100 91.18 91.20 100 0.17% 19.78%
Caterpillar 122.03 -0.59% -0.72 4269683 121.56 121.31 123.03 100 122.01 122.03 300 -6.53% -3.39%
Celgene 94.81 -0.64% -0.61 2728157 94.94 94.63 95.17 300 94.81 94.82 800 -0.09% 48.88%
Charter Communicatio 378.31 -2.10% -8.10 705730 378.43 375.26 380.00 100 378.29 378.56 200 2.25% 35.60%
Chevron Corp 120.76 0.20% 0.24 2670386 120.71 120.54 121.21 500 120.76 120.78 400 -1.21% 10.78%
Cisco Systems 55.96 -0.69% -0.39 13370940 55.80 55.55 56.39 600 55.96 55.97 3100 5.60% 30.05%
Citigroup 65.12 0.08% 0.05 6969190 64.75 64.52 65.50 700 65.11 65.12 1500 -4.17% 24.99%
Coca-Cola 48.83 -0.75% -0.37 5826073 49.04 48.80 49.14 3100 48.82 48.83 1300 2.10% 3.91%
Colgate-Palmolive 71.83 -0.19% -0.14 1142111 72.08 71.83 72.58 100 71.82 71.83 500 0.66% 20.92%
Comcast Corp 42.97 -1.31% -0.57 8716775 43.38 42.41 43.38 2400 42.96 42.97 1300 0.90% 27.87%
ConocoPhillips 62.44 0.55% 0.34 2518504 62.03 61.88 62.56 400 62.44 62.45 800 0.29% -0.40%
Costco Wholesale 249.54 0.48% 1.20 844209 247.15 247.15 249.93 100 249.53 249.56 200 0.54% 21.91%
DOW INC. DL-,01 50.03 -1.52% -0.77 3090708 50.40 49.92 50.54 500 50.02 50.04 900 -4.28% -
Danaher 130.15 -0.72% -0.95 922073 130.18 129.39 130.94 100 130.06 130.11 100 -0.44% 27.13%
Duke Energy 86.99 -0.24% -0.21 1196545 87.31 86.87 87.60 300 86.98 87.00 200 -0.90% 1.04%
Eli Lilly & Co 115.74 -0.23% -0.27 1587793 115.87 115.00 116.24 300 115.73 115.75 300 -0.18% 0.25%
Emerson Electric 63.80 -1.58% -1.02 1657421 64.43 63.79 64.53 300 63.79 63.80 400 -3.15% 8.49%
Exelon Co. 48.95 -0.06% -0.03 1728709 49.10 48.95 49.33 800 48.95 48.96 1400 -0.71% 8.60%
Exxon Mobil 75.87 -0.05% -0.04 4209893 76.05 75.74 76.36 900 75.87 75.88 600 -0.85% 11.32%
Facebook 182.78 -1.36% -2.52 7125985 181.88 181.37 184.23 200 182.76 182.80 100 -1.61% 41.35%
Fedex Corp 168.20 -1.01% -1.72 1111480 168.23 167.32 169.85 100 168.16 168.23 100 -4.54% 5.32%
Ford Motor 10.24 -0.48% -0.05 20746954 10.30 10.20 10.30 56500 10.24 10.25 88600 -0.87% 34.51%
General Dynamics 168.88 1.51% 2.52 835717 168.11 167.39 170.45 100 168.87 168.90 200 -3.88% 5.83%
General Electric 9.85 -1.55% -0.15 35567074 9.91 9.84 10.06 81600 9.84 9.85 64700 -1.28% 32.10%
General Motors 36.85 -0.41% -0.15 2916742 36.66 36.64 36.94 1200 36.85 36.86 2200 -2.35% 10.61%
Gilead Sciences 65.92 -0.66% -0.44 2782274 65.99 65.57 66.23 100 65.92 65.93 700 1.20% 6.09%
Goldman Sachs Group 196.45 -0.50% -0.98 1414532 197.09 195.57 197.78 100 196.43 196.48 100 -2.29% 18.19%
Home Depot 191.53 -0.54% -1.04 2850338 191.13 190.89 192.86 200 191.53 191.57 200 -1.03% 12.08%
Honeywell Internatio 168.44 -0.89% -1.51 1140592 169.39 168.44 169.96 100 168.44 168.47 200 -0.98% 28.63%
IBM 134.86 0.40% 0.54 2054737 133.53 132.93 135.43 100 134.85 134.87 300 -0.74% 18.17%
Intel Corp 43.59 -2.90% -1.30 18214417 44.00 43.56 44.52 3000 43.59 43.60 1400 -2.84% -4.35%
JPMorgan Chase 111.16 0.35% 0.39 5220774 110.58 110.37 111.81 100 111.16 111.17 500 -1.55% 13.47%
Johnson & Johnson 138.03 -0.42% -0.58 2434252 138.61 137.94 138.96 100 138.02 138.03 100 -0.32% 7.41%
Kinder Morgan 20.23 0.12% 0.03 7892011 20.22 20.12 20.32 6200 20.23 20.24 11000 2.59% 31.40%
Kraft Heinz 31.78 -2.31% -0.75 6259206 32.32 31.64 32.36 1300 31.78 31.79 3200 -0.37% -24.42%
Lockheed Martin 340.50 0.74% 2.51 835755 337.24 337.24 344.29 100 340.36 340.53 100 -0.98% 29.08%
Lowes Companies 109.29 0.25% 0.27 2823136 108.09 108.09 110.14 200 109.29 109.30 300 2.23% 18.04%
MasterCard 252.66 0.04% 0.11 1742410 250.49 249.33 254.39 100 252.64 252.72 200 2.07% 33.87%
McDonald's 198.51 -0.36% -0.71 1502453 199.22 198.28 200.68 100 198.51 198.53 400 -0.39% 12.19%
Medtronic 87.39 -0.38% -0.34 2307989 87.51 86.89 88.00 200 87.39 87.40 400 -0.68% -3.55%
Merck & Co 78.64 -0.10% -0.07 4206051 78.36 78.25 79.27 2500 78.64 78.65 1100 0.68% 3.02%
MetLife 47.54 0.44% 0.21 2434624 47.31 47.23 47.96 400 47.54 47.55 1400 -1.23% 15.27%
Microsoft 126.16 -1.49% -1.91 13951446 126.52 125.76 127.59 800 126.16 126.17 200 0.74% 26.09%
Mondelez Internation 52.33 0.19% 0.10 2887356 52.15 52.04 52.59 1100 52.33 52.34 1900 0.69% 30.48%
Morgan Stanley 44.04 0.36% 0.16 5270519 43.49 43.33 44.16 2900 44.04 44.05 2300 -5.31% 10.67%
NIKE 'B' 83.28 -1.53% -1.29 4619832 83.80 82.90 83.80 400 83.27 83.28 100 0.74% 14.07%
Netflix 347.99 -1.82% -6.46 3109503 351.23 345.60 352.42 100 347.95 348.00 200 -1.83% 32.43%
Nextera Energy 199.43 0.23% 0.45 866642 199.28 198.94 200.61 100 199.39 199.46 100 3.77% 14.47%
Nvidia Corporation 151.84 -3.00% -4.69 10865566 152.55 151.01 154.77 200 151.83 151.90 100 -7.28% 17.25%
Occidental Petroleum 53.42 1.25% 0.66 5995929 52.87 52.76 53.44 600 53.42 53.43 1200 -4.02% -14.04%
Oracle 53.83 -1.23% -0.67 5763992 53.95 53.72 54.36 1700 53.82 53.83 100 -0.27% 20.71%
PayPal Holdings 112.16 -0.57% -0.64 2296974 111.97 111.23 113.31 400 112.15 112.18 200 2.16% 34.14%
PepsiCo 130.07 -0.34% -0.44 1745225 130.04 129.55 130.45 300 130.06 130.07 200 1.95% 18.13%
Pfizer Inc 41.37 -0.25% -0.10 11994467 41.40 41.28 41.71 6400 41.36 41.37 3200 1.84% -4.99%
Philip Morris 86.35 -0.53% -0.46 1347078 86.57 86.35 87.57 200 86.35 86.37 200 2.69% 30.03%
Procter & Gamble 107.39 -0.05% -0.06 2956628 107.44 107.34 108.13 600 107.39 107.40 100 1.36% 16.90%
QUALCOMM 76.52 -6.11% -4.98 22951159 77.95 76.35 78.33 200 76.52 76.54 500 -5.06% 43.21%
Raytheon 180.41 1.89% 3.34 1200645 176.97 176.58 181.75 100 180.36 180.44 100 -1.76% 15.47%
Schlumberger 38.87 -0.38% -0.15 3020513 38.83 38.66 39.06 1000 38.87 38.88 1000 -1.37% 8.15%
Simon Property Group 171.65 -1.61% -2.81 657876 174.29 171.28 174.54 200 171.64 171.72 200 -0.43% 3.85%
Southern 54.01 0.34% 0.18 2067588 53.99 53.80 54.18 700 54.00 54.01 600 0.84% 22.54%
Starbucks 76.77 -2.71% -2.14 6682800 78.30 76.67 78.42 500 76.77 76.78 1200 0.62% 22.53%
TARGET CORP 72.24 1.90% 1.35 3538213 71.42 71.10 72.28 400 72.23 72.25 300 -5.02% 7.26%
Texas Instruments 104.30 -2.33% -2.49 4368748 103.09 103.09 105.89 200 104.28 104.31 200 -5.16% 13.01%
U.S. Bancorp 51.68 0.23% 0.12 2243739 51.49 51.21 52.09 500 51.67 51.68 700 -1.17% 12.82%
Union Pacific 174.83 0.12% 0.21 1911804 174.06 173.19 175.68 100 174.80 174.84 100 -0.74% 26.33%
United Parcel Servic 98.44 -0.97% -0.96 1229867 98.60 97.88 98.84 200 98.44 98.45 100 -1.22% 1.92%
United Technologies 133.06 -0.52% -0.69 1001729 133.17 132.63 133.76 100 133.06 133.09 100 -2.49% 25.61%
UnitedHealth Group 246.23 2.01% 4.85 3632421 240.00 239.77 246.74 200 246.15 246.24 100 0.33% -3.11%
Verizon Communicatio 58.34 0.43% 0.25 14432258 59.15 58.00 60.54 100 58.34 58.35 700 2.07% 3.33%
Visa 163.52 -0.35% -0.57 2830002 163.35 162.33 164.74 100 163.51 163.53 300 2.10% 24.37%
Wal-Mart Stores 101.62 0.75% 0.76 4158374 100.39 100.25 101.98 300 101.61 101.62 200 -1.03% 8.28%
Walgreens Boots Alli 52.45 0.34% 0.18 2318957 52.03 51.87 52.72 700 52.45 52.46 1100 -2.15% -23.50%
Walt Disney Company 133.66 -1.02% -1.38 3795180 134.25 133.25 134.40 200 133.65 133.67 400 0.75% 23.16%
Wells Fargo 45.49 -0.46% -0.21 11090444 45.62 45.48 45.91 4400 45.48 45.49 500 -3.08% -0.82%