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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%