18.10.2021 19:15:49
S+P 100
2058.44
USD
4.9200
0.24%
18.10.2021 19:00
 
Chart
Kursdaten
Kurs 2058.44 Eröffnung 2050.29
Diff. absolut 4.92 Tages-Hoch 2059.69
Diff. % 0.24 % Tages-Tief 2042.04
Volumen - Umsatz -
Schlusskurs vom 15.10.2021 2053.52 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 18.10.2021 / 19:00
Währung USD Aktualisierungsstand 18.10.2021 / 19:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.36% 2088.5 1677.3
1 Woche 1.71% 2054.2 1987.2
1 Monat -0.30% 2061.6 1962.1
3 Monate 2.24% 2088.5 1950.4
6 Monate 7.96% 2088.5 1838.2
1 Jahr 27.49% 2088.5 1490.7
3 Jahre 67.70% 2088.5 1015.6
31.12
26.51
18.78
1.13
19.36
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.12,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"8941814"},"2020":{"performance":18.78,"chartHeight":23.674391841127,"year":2020,"ID_NOTATION":"8941814"},"2021":{"performance":19.36,"chartHeight":23.832925124704,"year":2021,"ID_NOTATION":"8941814"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.76,"chartHeight":17.51448889293,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 19:15:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 181.44 -0.27% -0.50 783130 180.79 179.34 181.76 200 181.44 181.46 200 2.82% 4.09%
Abbott Laboratories 117.08 -0.35% -0.41 2609839 117.29 116.38 117.49 200 117.08 117.09 200 -0.76% 7.31%
AbbVie 107.85 -1.35% -1.48 4280265 108.99 107.72 108.99 100 107.84 107.85 300 -1.66% 2.03%
Accenture 342.89 0.31% 1.07 592404 341.60 340.65 344.24 100 342.86 342.90 100 5.11% 30.86%
Adobe Systems 618.86 1.44% 8.77 855111 610.65 607.57 619.05 200 618.61 618.92 200 5.76% 21.99%
Alphabet 2840.77 0.26% 7.27 358656 2824.27 2824.27 2848.09 100 2841.02 2841.53 100 1.16% 61.74%
Altria Group 48.28 -0.86% -0.42 1746696 48.39 48.10 48.50 700 48.28 48.29 1100 4.22% 18.78%
Amazon Com 3430.50 0.63% 21.48 1924853 3388.36 3385.10 3435.53 100 3430.08 3430.94 100 3.66% 4.67%
American Express 176.36 0.31% 0.55 1028569 175.58 174.33 177.60 600 176.31 176.36 300 0.38% 45.41%
American Internation 58.01 -0.47% -0.28 1595785 58.23 57.81 58.50 500 57.99 58.00 300 1.16% 53.94%
American Tower 269.72 0.14% 0.39 425668 268.44 266.93 269.78 100 269.63 269.71 200 2.77% 19.99%
Amgen 203.00 -2.33% -4.84 1053816 206.36 202.91 207.00 300 202.96 203.02 100 -0.53% -9.60%
Apple 145.23 0.27% 0.39 42453605 143.44 143.16 145.52 2400 145.22 145.23 800 1.36% 9.16%
AT&T Inc. 25.50 -0.80% -0.20 25144443 25.56 25.28 25.65 19700 25.49 25.50 11400 -4.00% -10.64%
Bank of America 46.23 -0.31% -0.14 28697397 46.29 46.13 46.89 9500 46.22 46.23 5400 4.58% 52.99%
Bank of New York Mel 57.28 0.21% 0.12 2213411 57.07 57.00 57.99 600 57.27 57.28 200 2.36% 34.68%
Berkshire Hathaway ' 282.75 -0.51% -1.46 1812473 282.83 281.57 283.51 100 282.73 282.78 100 0.02% 22.57%
Biogen Idec 270.20 -3.91% -10.98 665947 279.42 269.19 279.50 100 270.05 270.34 100 -1.62% 14.84%
Blackrock 898.04 -1.02% -9.22 183162 902.00 894.51 907.17 100 897.68 898.26 100 7.44% 25.74%
Boeing 215.75 -0.59% -1.29 4041686 216.00 214.05 216.78 100 215.73 215.78 200 -4.13% 1.39%
Booking Holdings 2501.04 -1.47% -37.30 98196 2520.35 2500.20 2538.00 100 2500.66 2503.05 200 2.59% 13.97%
Bristol-Myers Squibb 57.18 -2.02% -1.18 5276415 58.01 57.13 58.15 2500 57.17 57.18 600 1.92% -5.92%
Broadcom Inc. 502.67 -0.12% -0.58 556146 500.39 498.66 503.77 100 502.64 502.72 100 2.11% 14.94%
Capital One 169.54 0.69% 1.16 739184 167.30 167.03 170.66 100 169.51 169.54 100 -0.25% 70.34%
Caterpillar 198.02 -0.50% -1.00 1246369 197.38 195.54 198.68 100 198.01 198.04 100 1.98% 9.34%
Charter Communicatio 705.62 0.94% 6.59 313993 697.06 692.64 707.55 800 705.43 705.91 100 -1.01% 5.67%
Chevron Corp 109.73 0.11% 0.12 5313441 110.22 109.21 110.41 1100 109.73 109.74 100 1.44% 29.79%
Cisco Systems 55.20 -0.08% -0.04 4510064 55.04 54.57 55.49 1900 55.20 55.21 2100 0.31% 23.46%
Citigroup 71.88 -0.57% -0.41 7540273 72.07 71.83 72.55 400 71.88 71.89 1600 -0.08% 17.24%
Coca-Cola 54.16 -0.60% -0.33 6250374 54.35 53.90 54.39 3200 54.15 54.16 2200 0.67% -0.66%
Colgate-Palmolive 75.56 -0.90% -0.69 1732118 75.93 75.17 76.01 200 75.56 75.57 1700 0.87% -10.83%
Comcast Corp 53.43 -1.09% -0.59 6396072 53.61 53.03 53.74 1600 53.42 53.43 1600 -1.24% 3.09%
ConocoPhillips 75.13 1.34% 0.99 5938893 74.77 74.70 75.75 900 75.13 75.14 100 -1.04% 85.40%
Costco Wholesale 458.77 1.41% 6.38 790922 449.61 448.50 458.87 100 458.64 458.72 100 0.12% 20.07%
CVS Health 84.72 -1.30% -1.12 1441120 85.75 84.68 85.75 400 84.72 84.73 300 1.74% 25.68%
Danaher 304.04 0.88% 2.66 643061 301.11 299.40 304.32 200 304.01 304.12 100 0.54% 35.67%
DOW INC. DL-,01 59.14 0.31% 0.18 2834034 57.70 57.60 59.39 500 59.14 59.15 200 0.43% 6.23%
Duke Energy 99.94 -0.40% -0.41 650917 99.85 99.15 100.18 200 99.92 99.95 100 -0.18% 9.60%
Eli Lilly & Co 239.02 0.48% 1.14 1585982 237.95 236.70 242.66 300 239.00 239.05 100 1.68% 40.89%
Emerson Electric 95.67 -0.06% -0.06 952940 95.21 94.72 95.83 300 95.67 95.69 100 -0.94% 19.11%
Exelon Co. 49.80 -0.02% -0.01 1240881 49.43 49.17 49.91 700 49.80 49.81 700 3.02% 17.98%
Exxon Mobil 62.69 0.17% 0.10 8840059 63.09 62.51 63.14 1400 62.69 62.70 1400 0.66% 51.84%
Facebook 334.60 3.03% 9.84 12816211 328.95 327.50 335.89 200 334.58 334.63 100 -1.60% 18.89%
Fedex Corp 227.85 -0.55% -1.27 1318624 228.02 226.90 229.75 300 227.82 227.89 200 2.54% -11.75%
Ford Motor 15.61 -0.61% -0.10 26939364 15.57 15.48 15.65 21900 15.60 15.61 30500 3.84% 78.61%
General Dynamics 207.11 -0.46% -0.95 215566 206.92 205.74 208.26 200 207.14 207.24 100 2.94% 39.81%
General Electric 104.13 -0.27% -0.28 2270712 103.68 103.04 104.57 200 104.13 104.14 700 -0.30% 20.84%
General Motors 57.20 -1.37% -0.80 7081911 57.41 57.02 57.58 1200 57.20 57.21 300 -0.97% 39.29%
Gilead Sciences 66.03 -2.37% -1.60 2701124 67.50 65.96 67.58 400 66.02 66.03 700 -0.62% 16.08%
Goldman Sachs Group 414.35 2.04% 8.28 2428140 408.01 407.60 415.94 100 414.24 414.39 200 3.38% 53.98%
Home Depot 354.42 1.14% 4.00 1338355 349.00 349.00 354.79 100 354.44 354.48 300 4.81% 31.92%
Honeywell Internatio 220.91 0.09% 0.20 689567 218.58 217.84 221.47 100 220.91 220.94 100 1.39% 3.77%
Intel Corp 54.34 -0.21% -0.12 7338739 54.19 53.72 54.56 1300 54.34 54.35 1600 1.21% 9.31%
IBM 143.27 -0.93% -1.34 2389324 144.00 142.56 144.94 200 143.25 143.27 100 0.97% 14.88%
Johnson & Johnson 160.04 -0.78% -1.26 2869433 160.25 159.20 160.89 1400 160.04 160.05 200 0.23% 2.49%
JPMorgan Chase 166.89 0.17% 0.28 5778507 166.48 165.91 168.61 100 166.89 166.91 400 -2.12% 31.12%
Kraft Heinz 37.00 0.05% 0.02 1166854 36.73 36.63 37.16 200 37.00 37.01 1300 0.54% 6.69%
LINDE PLC EO 0,001 308.27 0.01% 0.03 415601 307.28 305.77 308.53 100 308.26 308.38 100 4.07% 16.97%
Lockheed Martin 366.28 0.18% 0.66 476384 364.33 361.88 367.88 100 366.19 366.33 100 3.36% 3.00%
Lowes Companies 222.34 1.45% 3.18 1208141 218.40 218.27 222.71 200 222.33 222.36 100 6.31% 36.54%
MasterCard 357.12 0.31% 1.12 1503312 353.96 350.23 357.31 700 357.08 357.16 300 0.29% -0.26%
McDonald's 242.41 0.06% 0.15 1111075 242.42 241.13 243.45 400 242.38 242.43 100 -2.20% 12.89%
Medtronic 121.05 -5.24% -6.70 6019293 123.06 119.50 123.26 300 121.04 121.06 200 1.98% 9.06%
Merck & Co. 77.45 -1.12% -0.88 6079913 78.74 77.38 78.74 400 77.45 77.46 300 -2.85% -4.24%
MetLife 65.32 -0.38% -0.25 906031 65.31 65.01 65.72 200 65.32 65.33 700 0.89% 39.66%
Microsoft 306.25 0.67% 2.04 10996889 303.57 302.69 306.37 100 306.25 306.27 300 3.17% 36.77%
Mondelez Internation 59.90 -0.42% -0.25 1740566 59.89 59.33 60.10 700 59.90 59.91 1000 1.02% 2.87%
Morgan Stanley 101.95 -0.19% -0.19 4282875 101.76 101.76 103.94 100 101.94 101.95 100 2.10% 49.04%
Netflix 633.63 0.85% 5.34 2426243 632.10 620.59 635.29 200 633.71 633.79 100 -0.69% 16.19%
Nextera Energy 81.53 -0.17% -0.14 1744439 81.34 80.76 81.66 200 81.53 81.54 500 1.82% 5.86%
NIKE 'B' 158.72 0.45% 0.71 2492159 157.31 155.95 158.73 100 158.71 158.73 100 3.63% 11.69%
Nvidia Corporation 222.45 1.75% 3.83 11083916 217.49 216.44 222.49 100 222.44 222.46 100 4.95% 67.46%
Oracle 96.46 1.19% 1.13 3877500 95.50 95.10 96.49 400 96.46 96.47 400 1.00% 47.36%
PayPal Holdings 269.06 0.26% 0.71 2093083 266.39 264.71 269.22 100 269.05 269.08 100 3.19% 14.58%
PepsiCo 158.04 -0.48% -0.77 1063124 158.20 156.80 158.70 100 158.02 158.05 100 1.78% 7.09%
Pfizer Inc 41.39 -0.24% -0.10 10977364 41.45 41.04 41.70 2200 41.39 41.40 1900 -2.26% 12.71%
Philip Morris 97.46 -0.93% -0.91 1407612 97.34 96.55 97.60 100 97.46 97.48 200 3.17% 18.82%
Procter & Gamble 142.79 -1.13% -1.63 4420957 143.55 142.25 143.70 100 142.79 142.80 200 1.90% 3.79%
QUALCOMM 129.93 -0.21% -0.27 2418642 129.32 128.24 130.27 200 129.92 129.93 100 2.88% -14.53%
Raytheon Technologie 90.83 -0.10% -0.09 1198150 90.10 89.32 90.85 200 90.83 90.84 200 0.33% 27.14%
Salesforce.com 291.30 -0.12% -0.36 2046392 290.78 288.71 293.25 100 291.30 291.34 200 7.04% 31.07%
Simon Property Group 143.69 2.47% 3.47 1354639 140.28 139.90 144.37 100 143.69 143.73 100 6.16% 64.42%
Southern 62.61 -0.82% -0.52 1102813 62.64 62.01 62.75 1500 62.61 62.62 1100 0.91% 2.77%
Starbucks 112.89 1.29% 1.44 2030359 111.44 110.96 113.23 100 112.88 112.89 400 0.21% 4.18%
T-Mobile US 117.40 -0.14% -0.16 1410927 117.06 116.13 118.20 100 117.39 117.42 100 -3.02% -12.82%
TARGET CORP 252.28 2.67% 6.57 2118779 244.95 244.54 253.03 100 252.27 252.29 200 7.34% 39.19%
Tesla 863.15 2.39% 20.12 12951972 851.79 851.47 865.50 200 863.14 863.21 300 7.33% 19.47%
Texas Instruments 195.45 0.51% 1.00 951362 193.17 191.62 196.06 100 195.42 195.43 300 -0.40% 18.47%
Thermo Fisher Scient 590.09 1.32% 7.70 460912 583.56 581.00 590.89 200 589.90 590.25 100 -0.26% 25.04%
U.S. Bancorp 60.60 0.61% 0.37 1869670 59.83 59.83 60.94 1200 60.59 60.60 300 -3.37% 29.28%
Union Pacific 225.81 0.29% 0.65 986476 224.00 222.90 226.55 200 225.77 225.81 200 4.01% 8.14%
United Parcel Servic 194.17 0.22% 0.42 916570 193.47 193.20 195.61 200 194.14 194.22 100 5.59% 15.05%
UnitedHealth Group 425.24 -0.66% -2.83 898547 428.00 423.84 428.00 200 425.24 425.36 100 4.80% 22.07%
Verizon Communicatio 52.03 -0.46% -0.24 9518216 52.16 51.64 52.32 10700 52.02 52.03 1400 -1.82% -11.03%
Visa 231.59 0.26% 0.60 2395928 230.18 228.14 231.69 500 231.57 231.58 100 0.31% 5.61%
Wal-Mart Stores 141.50 0.68% 0.95 2168431 140.00 139.83 141.76 200 141.48 141.50 300 0.64% -2.50%
Walgreens Boots Alli 48.46 -0.94% -0.46 3590416 48.71 47.59 48.71 700 48.45 48.46 200 3.25% 22.67%
Walt Disney Company 170.68 -3.28% -5.79 9728269 172.36 170.40 173.34 300 170.66 170.69 200 -0.16% -2.61%
Wells Fargo 49.37 2.05% 0.99 16543130 48.19 48.14 49.71 1700 49.37 49.38 1400 0.79% 60.30%