05.07.2020 18:39:19
S+P 100
1442.95
USD
5.7300
0.40%
02.07.2020 23:19
 
Chart
Kursdaten
Kurs 1442.95 Eröffnung 1447.96
Diff. absolut 5.73 Tages-Hoch 1458.86
Diff. % 0.40 % Tages-Tief 1440.50
Volumen - Umsatz -
Schlusskurs vom 01.07.2020 1437.22 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 02.07.2020 / 23:19
Währung USD Aktualisierungsstand 05.07.2020 / 18:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.05% 1522.3 1015.6
1 Woche 1.26% 1458.9 1380.6
1 Monat 2.82% 1474.0 1361.4
3 Monate 23.49% 1474.0 1137.9
6 Monate -1.04% 1522.3 1015.6
1 Jahr 9.84% 1522.3 1015.6
3 Jahre 35.14% 1522.3 1015.6
SMI
31.12
26.51
0.05
SMI
-6.19
-10.68
SMI
-4.63
2018
2019
2020
{"2018":{"performance":-6.19,"chartHeight":15.639457187193,"year":2018,"ID_NOTATION":"8941814"},"2019":{"performance":31.12,"chartHeight":22,"year":2019,"ID_NOTATION":"8941814"},"2020":{"performance":0.05,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"8941814"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.63,"chartHeight":14.316361556557,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.04,"chartHeight":18.670864541063,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.5,"chartHeight":17.59124577732,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.71,"chartHeight":15.271677982434,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.07.2020 18:39:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 157.04 1.04% 1.61 1982976 157.62 156.46 158.88 600 157.05 158.50 100 1.53% -10.99%
Abbott Laboratories 92.23 0.64% 0.59 3845629 92.50 91.93 93.06 300 91.85 92.50 100 2.91% 6.18%
AbbVie 98.88 -0.26% -0.26 6158784 99.45 97.86 99.99 100 98.53 99.00 700 1.95% 11.68%
Accenture 215.72 0.53% 1.13 2006247 216.57 214.90 218.45 200 217.54 220.00 300 -0.74% 2.45%
Adobe Systems 442.95 0.71% 3.14 2502970 445.00 441.36 448.16 100 443.26 444.99 400 1.37% 34.30%
Allstate Corp 94.09 -1.51% -1.44 1941311 97.07 93.87 97.26 100 93.76 97.66 100 -1.82% -16.33%
Alphabet 1464.70 1.85% 26.66 1859480 1446.94 1446.42 1482.95 200 1465.01 1470.00 100 1.62% 9.55%
Altria Group 39.40 0.41% 0.16 4389774 39.63 39.30 40.02 500 39.40 39.69 300 -0.66% -21.06%
Amazon Com 2890.30 0.40% 11.60 6593387 2912.01 2871.10 2955.56 100 2881.19 2886.00 100 4.93% 56.42%
American Express 94.33 0.30% 0.28 4239747 96.77 93.85 97.29 300 94.44 94.65 300 -3.60% -24.23%
AIG 29.92 1.15% 0.34 7866908 30.55 29.84 31.21 600 29.92 30.05 500 -4.29% -41.71%
American Tower 264.21 -0.44% -1.18 1175736 268.05 262.53 268.63 100 260.01 267.99 100 3.87% 14.96%
Amgen 258.24 1.22% 3.12 3338105 252.87 252.87 261.46 300 258.99 261.49 100 9.84% 7.12%
Apple 364.11 0.00% 0.00 28510367 367.85 363.64 370.47 100 364.80 364.85 200 -0.20% 23.99%
AT&T Inc 30.08 0.60% 0.18 37724979 30.11 30.02 30.50 100 30.15 30.18 200 1.21% -23.03%
Bank of America 23.29 0.13% 0.03 56000150 23.84 23.22 23.99 2400 23.31 23.37 300 -5.78% -33.87%
Bank of New York Mel 37.94 0.93% 0.35 4114591 38.32 37.80 38.89 100 37.68 40.00 1800 -0.55% -24.62%
Berkshire Hathaway ' 178.83 0.47% 0.84 5165918 180.45 178.24 180.94 500 179.00 179.70 100 -0.01% -21.05%
Biogen Idec 265.12 0.13% 0.35 943015 265.49 264.12 267.98 100 261.29 267.29 100 0.95% -10.65%
Blackrock 551.77 1.37% 7.45 741950 555.48 548.62 560.56 300 551.77 556.00 100 0.88% 9.76%
Boeing 180.81 0.27% 0.49 41792299 185.58 180.43 187.79 100 181.05 181.25 100 3.39% -44.50%
Booking Holdings 1669.98 0.67% 11.19 360856 1690.11 1658.40 1714.09 100 1670.01 1679.99 100 3.38% -18.69%
Bristol-Myers Squibb 59.14 -0.49% -0.29 11366050 59.30 58.75 59.64 200 58.90 59.39 100 1.65% -7.87%
Capital One 61.15 0.74% 0.45 3376375 62.27 60.72 63.25 200 61.10 62.00 100 -8.79% -40.58%
Caterpillar 127.72 1.32% 1.66 2527521 128.25 127.19 130.34 900 127.76 129.00 200 2.41% -13.52%
Charter Communicatio 517.69 -0.81% -4.22 785779 522.10 517.02 528.87 100 445.00 518.13 3300 1.50% 6.72%
Chevron Corp 88.31 0.79% 0.69 5832793 89.37 88.16 90.36 400 88.41 88.65 400 -1.01% -26.72%
Cisco Systems 45.63 -0.93% -0.43 19631979 46.07 45.48 46.22 1100 45.66 45.80 5100 0.91% -4.86%
Citigroup 50.55 0.40% 0.20 22042738 52.12 50.28 52.45 300 50.65 50.73 5000 -4.04% -36.73%
Coca-Cola 44.88 0.13% 0.06 15111894 45.29 44.80 45.43 700 45.00 45.18 100 -0.11% -18.92%
Colgate-Palmolive 73.28 0.34% 0.25 2658665 73.64 73.07 73.87 500 72.41 73.43 100 0.88% 6.45%
Comcast Corp 39.25 -1.13% -0.45 23373151 40.04 39.16 40.28 500 39.35 39.56 200 1.76% -12.72%
ConocoPhillips 41.78 2.55% 1.04 4774995 41.82 41.58 42.51 100 41.79 42.39 100 -0.67% -35.75%
Costco Wholesale 305.74 0.32% 0.99 2540480 306.00 304.60 308.92 100 306.25 306.81 1000 1.73% 4.02%
CVS Health 64.70 0.22% 0.14 4700689 65.16 64.56 65.80 100 64.60 65.50 1100 1.06% -12.91%
Danaher 179.68 1.42% 2.52 1594024 178.47 177.86 180.78 300 175.00 190.00 200 4.37% 17.07%
DOW INC. DL-,01 41.59 2.06% 0.84 4017525 41.66 40.91 42.25 300 42.00 44.00 200 4.03% -24.01%
Duke Energy 81.84 -0.11% -0.09 2819677 82.64 81.44 82.92 100 80.05 82.25 400 3.01% -10.27%
Eli Lilly & Co 163.87 0.35% 0.57 1960202 164.07 162.37 164.77 100 164.10 164.89 300 0.62% 24.68%
Emerson Electric 61.65 0.72% 0.44 2327654 62.24 61.59 63.44 100 60.76 66.00 100 2.15% -19.16%
Exelon Co. 37.48 0.32% 0.12 4309703 37.53 37.37 38.04 100 37.50 37.93 200 5.82% -17.79%
Exxon Mobil 44.08 0.85% 0.37 18216593 44.62 43.93 45.19 700 44.15 44.20 100 -2.41% -36.83%
Facebook 233.42 -1.74% -4.13 30633620 239.00 232.61 240.00 100 233.60 233.90 300 -0.96% 13.72%
Fedex Corp 155.48 -0.75% -1.18 4046921 158.60 155.28 159.72 600 155.65 156.00 600 14.23% 2.82%
Ford Motor 6.05 1.17% 0.07 67270506 6.10 6.00 6.17 5900 6.05 6.06 11700 0.33% -34.95%
General Dynamics 147.30 0.11% 0.16 761238 149.64 147.06 150.86 400 147.30 150.00 300 0.23% -16.47%
General Electric 6.82 1.19% 0.08 74151839 6.86 6.81 7.04 100 6.83 6.84 1000 2.10% -38.89%
General Motors 25.24 1.12% 0.28 22202259 25.62 25.08 25.85 400 25.30 25.39 100 0.04% -31.04%
Gilead Sciences 76.35 0.38% 0.29 6380965 76.31 75.65 77.09 200 76.58 76.65 200 1.14% 17.50%
Goldman Sachs Group 197.40 -0.09% -0.17 2699373 202.50 197.13 203.00 900 197.50 197.85 400 -4.68% -14.15%
Home Depot 248.50 0.14% 0.35 3369796 251.94 247.92 252.30 600 248.63 249.49 200 1.27% 13.79%
Honeywell Internatio 145.02 0.63% 0.91 2758693 145.58 144.55 147.15 400 145.11 149.00 100 1.80% -18.07%
Intel Corp 59.13 0.54% 0.32 15578580 59.19 58.97 59.81 500 59.20 59.29 2000 1.06% -1.20%
IBM 119.70 0.98% 1.16 3746958 119.69 119.26 121.42 1000 119.79 120.20 800 0.56% -10.70%
Johnson & Johnson 140.97 0.42% 0.59 5152238 141.25 140.33 141.84 300 141.04 141.80 100 0.93% -3.36%
JPMorgan Chase 92.66 -0.64% -0.60 27845616 94.74 91.93 94.96 500 92.78 93.00 400 -5.41% -33.53%
Kinder Morgan 15.12 1.41% 0.21 9428075 15.15 15.07 15.32 500 15.10 15.39 200 1.07% -28.58%
Kraft Heinz 31.81 0.44% 0.14 4284806 31.95 31.73 32.21 300 31.75 32.00 500 -0.22% -1.00%
Lockheed Martin 362.00 0.44% 1.58 1395968 363.53 360.69 366.07 300 362.08 363.50 300 -0.23% -7.03%
Lowes Companies 135.71 0.06% 0.08 3523089 137.24 135.11 138.18 200 136.00 138.00 400 2.99% 13.32%
MasterCard 302.42 0.41% 1.25 3290139 304.33 301.31 306.89 500 302.51 302.99 1000 1.48% 1.28%
McDonald's 183.52 -0.62% -1.14 2690150 187.00 182.86 187.00 500 183.53 184.50 500 0.42% -7.13%
Medtronic 93.16 0.91% 0.84 3937913 93.31 92.97 94.42 100 92.55 94.00 100 4.84% -17.88%
Merck & Co 78.78 0.84% 0.66 6515116 78.57 78.22 79.31 400 78.31 79.15 500 2.89% -13.38%
MetLife 35.65 0.39% 0.14 5016756 36.50 35.59 37.20 300 35.65 35.90 200 -1.90% -30.06%
Microsoft 206.26 0.76% 1.56 29315762 205.68 205.00 208.02 100 206.60 206.74 100 2.95% 30.79%
Mondelez Internation 51.49 0.80% 0.41 5529420 51.17 51.17 52.05 1000 51.51 51.97 100 1.30% -6.52%
Morgan Stanley 47.79 0.38% 0.18 7488814 48.86 47.68 49.03 100 47.86 47.95 100 -2.05% -6.51%
Netflix 476.89 -1.80% -8.75 6351485 485.64 475.53 492.28 100 477.11 477.50 400 2.36% 47.38%
Nextera Energy 246.40 0.06% 0.14 1495358 248.16 245.75 249.72 200 246.42 249.88 100 3.03% 1.75%
NIKE 'B' 98.43 1.06% 1.03 5355296 98.78 98.02 99.66 1000 98.52 98.60 100 -2.93% -2.84%
Nvidia Corporation 384.49 0.86% 3.29 9101352 385.56 383.13 389.50 500 385.00 385.20 700 1.29% 63.40%
Occidental Petroleum 17.78 2.13% 0.37 28133241 17.92 17.61 18.63 1800 17.80 17.88 700 -4.10% -56.86%
Oracle 55.94 0.81% 0.45 15478903 55.79 55.65 56.42 500 55.94 56.43 100 2.59% 5.59%
PayPal Holdings 177.21 -0.12% -0.22 5943623 179.69 176.72 179.80 100 177.32 177.80 900 2.73% 63.83%
PepsiCo 132.85 0.37% 0.49 2769248 133.54 132.54 134.17 2500 133.01 133.64 4400 1.10% -2.80%
Pfizer Inc 34.51 2.28% 0.77 42951533 34.62 34.04 34.85 300 34.50 34.55 600 6.78% -11.92%
Philip Morris 70.46 0.67% 0.47 3493790 71.00 70.19 71.21 500 70.46 71.15 100 -0.30% -17.19%
Procter & Gamble 120.88 0.75% 0.90 6150890 121.00 120.53 122.57 1000 120.89 121.49 500 2.54% -3.22%
QUALCOMM 91.87 2.33% 2.09 8317278 91.09 90.80 92.50 500 91.89 92.01 100 3.27% 4.13%
Raytheon Technologie 61.79 0.29% 0.18 8238315 62.67 61.62 63.46 900 61.81 61.85 400 1.20% -30.05%
Salesforce.com 192.53 0.33% 0.64 4200292 193.16 192.29 195.39 400 192.58 193.49 100 2.22% 18.38%
Schlumberger 17.98 1.47% 0.26 10301006 18.18 17.89 18.49 800 17.95 18.18 500 -2.39% -55.27%
Simon Property Group 68.81 -1.43% -1.00 6470594 71.81 68.68 72.96 200 68.85 69.04 1400 5.96% -53.81%
Southern 52.79 -0.15% -0.08 3413119 53.29 52.67 53.43 100 52.71 53.30 500 3.00% -17.13%
Starbucks 73.78 -0.34% -0.25 6544351 75.04 73.64 75.09 100 73.80 74.00 500 -0.09% -16.08%
TARGET CORP 119.12 0.13% 0.16 2216153 119.98 118.89 120.59 300 119.12 119.48 300 -0.58% -7.09%
Texas Instruments 125.81 0.81% 1.01 4798950 126.39 125.02 127.17 200 125.82 126.46 100 0.60% -1.93%
Thermo Fisher Scient 365.89 1.70% 6.12 1127751 362.05 362.00 369.82 100 355.10 369.77 100 4.02% 12.63%
U.S. Bancorp 35.89 -0.25% -0.09 5768187 36.99 35.78 37.22 300 35.89 36.18 200 -5.68% -39.47%
Union Pacific 169.08 1.32% 2.20 2271436 169.18 167.88 170.69 100 169.08 175.00 100 1.23% -6.48%
United Parcel Servic 114.36 -0.05% -0.06 3442899 115.61 114.25 115.88 300 114.38 114.89 200 3.47% -2.31%
UnitedHealth Group 298.26 0.18% 0.53 1971954 300.50 297.18 303.08 400 298.31 303.00 400 0.69% 1.46%
Verizon Communicatio 54.79 0.22% 0.12 15814541 55.05 54.74 55.41 100 54.80 54.92 500 0.94% -10.77%
Visa 195.67 0.98% 1.89 6299276 196.00 195.00 197.92 500 195.83 196.19 1000 0.87% 4.14%
Wal-Mart Stores 119.21 -0.40% -0.48 5898559 120.09 118.86 120.88 1000 119.23 119.42 500 -0.42% 0.31%
Walgreens Boots Alli 41.98 2.69% 1.10 7901086 41.31 41.26 42.33 200 42.00 42.22 1400 -0.14% -28.80%
Walt Disney Company 112.18 -0.73% -0.83 10311966 115.00 112.00 115.10 600 112.20 112.50 200 0.74% -22.44%
Wells Fargo 25.34 1.00% 0.25 37013338 25.75 25.10 26.17 500 25.40 25.49 100 -7.42% -52.90%