25.01.2021 21:15:57
S+P 100
1769.76
USD
5.5500
0.31%
25.01.2021 21:00
 
Chart
Kursdaten
Kurs 1769.76 Eröffnung 1771.40
Diff. absolut 5.55 Tages-Hoch 1775.58
Diff. % 0.31 % Tages-Tief 1743.38
Volumen - Umsatz -
Schlusskurs vom 22.01.2021 1764.21 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 25.01.2021 / 21:00
Währung USD Aktualisierungsstand 25.01.2021 / 21:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 2.54% 1771.2 1677.3
1 Woche 2.80% 1771.2 1720.8
1 Monat 4.45% 1771.2 1677.3
3 Monate 10.71% 1771.2 1490.7
6 Monate 16.88% 1771.2 1465.1
1 Jahr 18.67% 1771.2 1015.6
3 Jahre 40.38% 1771.2 1015.6
31.12
26.51
18.78
1.13
2.54
2.08
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.12,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"8941814"},"2020":{"performance":18.78,"chartHeight":34.344257898831,"year":2020,"ID_NOTATION":"8941814"},"2021":{"performance":2.54,"chartHeight":19.217306679259,"year":2021,"ID_NOTATION":"8941814"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.08,"chartHeight":17.706627739404,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.4,"chartHeight":14.713221110479,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.02,"chartHeight":24.368425876755,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":-0.55,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.01.2021 21:15:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 170.85 1.07% 1.81 2194972 168.88 168.22 172.49 100 170.81 170.87 100 2.11% -3.29%
Abbott Laboratories 114.41 1.39% 1.57 2818027 113.06 113.01 115.40 300 114.40 114.41 100 1.38% 3.06%
AbbVie 110.40 -0.41% -0.46 3577471 109.73 109.21 111.23 500 110.40 110.42 100 0.31% 3.46%
Accenture 251.91 -1.12% -2.86 1174326 251.86 249.06 253.79 100 251.91 252.03 200 0.44% -2.47%
Adobe Systems 472.44 0.00% 0.00 2001655 474.51 463.98 477.70 100 472.38 472.59 100 3.13% -5.53%
Allstate Corp 110.91 0.43% 0.48 678819 110.05 109.87 111.88 200 110.88 110.93 100 1.87% 0.45%
Alphabet 1882.74 -0.96% -18.31 1397602 1920.67 1867.53 1929.58 300 1881.10 1882.39 100 9.50% 8.51%
Altria Group 41.93 0.24% 0.10 5608473 41.77 41.34 42.23 600 41.93 41.94 1200 1.53% 2.02%
Amazon Com 3298.73 0.20% 6.50 2964856 3328.50 3243.15 3363.89 100 3297.51 3298.98 100 6.06% 1.08%
American Express 121.16 -3.95% -4.98 3624805 124.24 120.32 125.00 300 121.15 121.19 400 3.27% 4.33%
American Internation 39.54 -1.35% -0.54 2228071 39.53 38.98 39.80 200 39.54 39.55 200 -3.07% 5.86%
American Tower 228.04 1.84% 4.12 1340894 224.00 222.13 228.73 200 228.00 228.05 100 1.83% -0.24%
Amgen 256.11 1.03% 2.61 1101866 252.05 251.85 256.86 100 256.04 256.16 100 3.26% 10.26%
Apple 142.68 2.59% 3.60 127239386 143.07 136.54 145.09 400 142.67 142.68 200 9.38% 4.81%
AT&T Inc. 29.05 0.40% 0.12 32012422 28.76 28.49 29.12 16000 29.04 29.05 5400 -0.82% 0.59%
Bank of America 31.07 -1.52% -0.48 38167095 31.27 30.57 31.30 11700 31.06 31.07 200 -4.42% 4.09%
Bank of New York Mel 41.29 -1.53% -0.64 5275864 41.50 41.11 41.70 500 41.29 41.30 900 -7.99% -1.20%
Berkshire Hathaway ' 232.95 0.01% 0.03 3242734 231.67 230.45 233.19 100 232.92 232.95 200 -0.24% 0.45%
Biogen Idec 274.20 1.77% 4.76 551856 271.79 271.00 277.02 100 274.42 274.67 200 -2.32% 10.04%
Blackrock 720.86 -1.93% -14.19 578563 730.82 713.62 735.77 200 720.58 721.25 100 1.00% 1.87%
Boeing 202.48 -1.63% -3.36 12201687 203.26 199.30 203.80 100 202.45 202.50 200 0.74% -3.84%
Booking Holdings 2024.70 -2.01% -41.53 628163 2044.86 1947.09 2060.35 100 2022.74 2026.67 300 -2.50% -7.23%
Bristol-Myers Squibb 64.66 0.15% 0.10 5672460 64.64 63.96 65.14 800 64.65 64.66 200 -2.98% 4.08%
Capital One 102.20 -2.98% -3.14 2362887 104.00 100.68 104.44 200 102.20 102.25 200 -6.39% 6.57%
Caterpillar 187.98 -2.06% -3.96 2269630 190.56 187.01 191.37 300 187.96 188.00 400 -1.38% 5.45%
Charter Communicatio 652.42 0.89% 5.73 611810 649.64 647.84 660.30 100 651.88 652.42 100 2.83% -2.25%
Chevron Corp 90.49 -1.35% -1.24 5796012 90.62 89.33 91.03 100 90.48 90.50 200 -0.39% 8.62%
Cisco Systems 44.90 0.29% 0.13 9608200 45.04 44.71 45.17 2900 44.89 44.90 1200 -1.45% 0.04%
Citigroup 60.10 -2.00% -1.23 20657872 60.67 59.17 60.77 1000 60.10 60.11 100 -4.52% -0.54%
Coca-Cola 48.70 0.42% 0.20 11030353 48.42 48.24 48.84 600 48.69 48.70 5400 -0.43% -11.58%
Colgate-Palmolive 78.61 0.54% 0.42 5561444 78.21 78.15 79.10 200 78.61 78.62 900 -4.51% -8.56%
Comcast Corp 48.88 0.40% 0.20 10295527 48.50 48.32 49.13 1700 48.87 48.88 700 -0.02% -7.10%
ConocoPhillips 42.19 -1.17% -0.50 6262875 42.13 41.24 42.30 200 42.19 42.20 3400 -5.39% 6.75%
Costco Wholesale 360.62 -0.46% -1.68 1835904 360.86 356.82 361.96 100 360.50 360.58 100 0.04% -3.84%
CVS Health 72.81 -1.76% -1.30 5518966 73.50 72.16 73.53 100 72.80 72.82 200 -2.81% 8.52%
Danaher 237.81 -0.10% -0.23 1393213 237.91 233.57 239.30 300 237.74 237.81 100 0.54% 7.16%
DOW INC. DL-,01 56.78 -1.25% -0.72 2572233 56.86 55.66 57.42 200 56.79 56.80 100 0.33% 3.60%
Duke Energy 92.68 2.65% 2.39 1805291 90.01 89.79 92.95 200 92.67 92.69 100 -1.98% -1.39%
Eli Lilly & Co 211.09 2.40% 4.95 3869718 208.24 208.09 211.98 100 211.05 211.09 300 8.06% 22.09%
Emerson Electric 82.14 -1.90% -1.59 1230974 83.25 81.53 83.50 100 82.12 82.15 100 1.18% 4.18%
Exelon Co. 42.93 0.92% 0.39 3657503 42.41 42.08 43.01 900 42.92 42.94 900 -1.89% 0.76%
Exxon Mobil 46.67 -1.60% -0.76 19881230 46.90 46.16 47.05 1300 46.66 46.67 400 -0.96% 15.07%
Facebook 277.28 1.01% 2.78 15375466 278.14 271.51 280.10 200 277.28 277.33 300 9.21% 0.49%
Fedex Corp 252.14 -0.76% -1.94 1548550 252.45 248.29 254.78 200 252.10 252.21 100 0.60% -2.13%
Ford Motor 11.14 -3.30% -0.38 94466923 11.49 10.88 11.52 60900 11.13 11.14 7300 17.19% 31.06%
General Dynamics 152.91 0.09% 0.14 1012256 151.82 151.11 155.70 100 152.86 152.97 100 -0.26% 2.65%
General Electric 10.95 -1.44% -0.16 64391048 11.14 10.77 11.15 35400 10.95 10.96 44600 -1.94% 2.87%
General Motors 52.82 -4.66% -2.58 31820031 54.95 51.02 55.16 100 52.82 52.83 400 10.87% 33.05%
Gilead Sciences 67.69 1.12% 0.75 4939381 66.71 66.40 67.75 1200 67.69 67.70 600 5.70% 14.90%
Goldman Sachs Group 281.70 -2.66% -7.69 3527001 285.53 277.50 286.35 300 281.70 281.85 100 -3.86% 9.74%
Home Depot 285.06 0.38% 1.06 2614742 283.85 281.42 285.77 200 285.01 285.12 200 3.05% 6.92%
Honeywell Internatio 201.56 -0.34% -0.69 3527196 201.34 200.10 202.56 100 201.56 201.59 100 -1.81% -4.91%
Intel Corp 55.22 -2.55% -1.45 48649582 56.38 54.06 56.50 700 55.21 55.22 1800 -1.60% 13.73%
IBM 118.17 -0.38% -0.45 10746071 118.76 117.45 119.54 100 118.16 118.17 700 -7.62% -5.78%
Johnson & Johnson 165.47 1.18% 1.93 6794097 165.01 163.66 166.09 200 165.46 165.49 200 2.03% 3.92%
JPMorgan Chase 132.09 -1.27% -1.70 10814600 132.14 130.06 133.17 600 132.09 132.11 200 -3.50% 5.29%
Kinder Morgan 15.25 -0.47% -0.07 12328770 15.25 15.02 15.54 8600 15.24 15.25 8800 -1.10% 12.07%
Kraft Heinz 33.51 1.81% 0.59 4262834 32.81 32.74 33.73 500 33.50 33.51 1500 2.88% -5.05%
Lockheed Martin 342.68 0.82% 2.80 1451142 339.36 337.90 346.89 100 342.60 342.82 100 -2.13% -4.25%
Lowes Companies 173.85 0.84% 1.45 2607100 172.91 171.44 175.15 300 173.82 173.89 200 0.62% 7.41%
MasterCard 326.82 -0.66% -2.17 5008659 327.51 317.23 329.93 100 326.78 326.87 200 1.77% -7.83%
McDonald's 213.12 -0.12% -0.26 1808491 212.22 210.56 214.05 100 213.08 213.14 100 1.65% -0.56%
Medtronic 116.33 -0.22% -0.26 1973993 116.73 115.82 116.98 100 116.32 116.35 100 -0.20% -0.48%
Merck & Co 81.00 0.03% 0.02 6618472 80.71 80.06 81.19 200 81.00 81.01 300 -2.88% -1.00%
MetLife 50.46 -0.79% -0.40 2789607 50.21 49.83 50.59 600 50.46 50.47 300 -0.55% 8.33%
Microsoft 228.48 1.12% 2.53 23565553 229.12 224.22 229.74 200 228.48 228.50 200 6.25% 1.59%
Mondelez Internation 56.80 0.98% 0.55 5029173 55.99 55.78 57.05 300 56.80 56.81 1400 -1.70% -3.80%
Morgan Stanley 72.46 -2.25% -1.67 11447804 73.39 71.92 74.02 500 72.46 72.47 200 -1.48% 8.17%
Netflix 555.22 -1.76% -9.95 5660811 567.00 548.65 569.75 100 555.02 555.30 100 13.49% 4.52%
Nextera Energy 87.05 3.37% 2.84 7896066 84.12 84.10 87.69 100 87.05 87.07 300 2.65% 9.15%
NIKE 'B' 137.11 -1.61% -2.24 4471515 138.99 134.74 139.18 100 137.09 137.11 100 -0.97% -1.50%
Nvidia Corporation 544.54 -0.72% -3.96 4897228 551.27 529.46 553.14 100 544.28 544.55 100 6.63% 5.04%
Oracle 60.66 0.50% 0.30 5473907 60.38 59.77 60.95 400 60.65 60.66 800 -2.30% -6.69%
PayPal Holdings 247.24 -1.89% -4.76 6135419 253.80 242.22 254.39 200 247.21 247.26 100 5.09% 7.60%
PepsiCo 140.00 1.02% 1.41 2420071 138.06 137.58 140.25 100 139.99 140.01 200 -1.98% -6.55%
Pfizer Inc 37.09 1.49% 0.54 22220404 36.55 36.32 37.18 3700 37.09 37.10 2500 -0.41% -0.71%
Philip Morris 80.92 0.30% 0.24 2444663 80.50 80.04 81.24 500 80.91 80.93 200 -0.32% -2.55%
Procter & Gamble 132.05 1.58% 2.05 7271269 129.95 129.90 133.00 100 132.05 132.07 200 -3.55% -6.57%
QUALCOMM 164.06 1.01% 1.65 3654228 164.32 161.73 167.04 100 164.04 164.09 100 3.39% 6.62%
Raytheon Technologie 66.15 -2.12% -1.43 7694532 66.04 65.02 66.52 500 66.14 66.16 700 -2.34% -5.50%
Salesforce.com 225.52 -0.11% -0.25 6455382 229.69 221.32 230.30 200 225.46 225.52 200 5.93% 1.46%
Schlumberger 23.45 -3.93% -0.96 11766403 24.37 23.21 24.37 1000 23.44 23.45 1200 -2.01% 11.82%
Simon Property Group 97.28 1.88% 1.79 4178292 94.66 94.00 100.17 200 97.26 97.30 100 2.68% 11.97%
Southern 60.41 0.45% 0.27 1924349 59.87 59.58 60.76 200 60.40 60.42 100 0.80% -2.10%
Starbucks 103.50 -0.39% -0.41 3277456 103.75 102.17 103.95 400 103.48 103.52 600 1.54% -2.87%
TARGET CORP 190.12 -0.93% -1.79 2017361 191.56 189.23 193.11 300 190.06 190.18 300 -1.48% 8.71%
Tesla 876.88 3.57% 30.25 33139885 855.00 838.82 900.40 200 876.60 876.93 100 2.48% 19.98%
Texas Instruments 172.14 -0.39% -0.67 2587396 173.37 170.68 174.57 200 172.13 172.17 400 2.14% 5.29%
Thermo Fisher Scient 518.67 0.79% 4.08 1196858 518.53 515.62 522.00 300 518.40 518.78 100 2.28% 10.48%
U.S. Bancorp 45.79 -0.15% -0.07 5275864 45.56 44.91 45.80 600 45.78 45.79 200 -5.25% -1.57%
Union Pacific 206.76 -0.18% -0.37 2968636 205.16 201.12 207.12 100 206.73 206.76 100 -4.37% -0.52%
United Parcel Servic 162.30 2.08% 3.31 2390915 159.71 159.11 164.14 200 162.28 162.33 200 0.06% -5.59%
UnitedHealth Group 345.91 -0.47% -1.64 1625067 347.15 344.60 350.39 200 345.76 345.92 100 -1.07% -0.89%
Verizon Communicatio 58.41 1.64% 0.94 15824793 57.47 57.18 58.62 800 58.41 58.42 2900 0.16% -2.18%
Visa 200.41 -0.80% -1.61 11584974 200.34 195.75 201.64 200 200.41 200.42 300 0.21% -7.64%
Wal-Mart Stores 145.94 -0.27% -0.39 4878568 145.36 144.27 146.16 100 145.92 145.94 200 1.17% 1.51%
Walgreens Boots Alli 47.82 0.78% 0.37 3411754 46.69 46.30 47.90 200 47.81 47.83 300 -3.00% 18.98%
Walt Disney Company 171.03 -1.01% -1.75 5877098 171.88 168.77 173.11 100 170.96 171.03 300 0.78% -4.64%
Wells Fargo 32.15 0.77% 0.24 18998541 31.88 31.61 32.21 4200 32.14 32.15 900 -0.44% 5.70%