23.02.2019 18:46:25
S&P 500 INDEX
2792.67
USD
17.7900
0.64%
22.02.2019 22:48
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 2774.88 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 22.02.2019 / 22:48
Währung USD Aktualisierungsstand 23.02.2019 / 18:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.40% 2794.2 2444.0
1 Woche 0.62% 2794.2 2764.6
1 Monat 6.07% 2794.2 2612.9
3 Monate 5.39% 2800.2 2346.6
6 Monate -2.42% 2940.9 2346.6
1 Jahr 3.28% 2940.9 2346.6
3 Jahre 43.55% 2940.9 1891.0
18.74
13
SMI
11.4
10.91
SMI
-6.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.74,"chartHeight":26.630414757929,"year":2017,"ID_NOTATION":"8941848"},"2018":{"performance":-6.59,"chartHeight":20.500232148038,"year":2018,"ID_NOTATION":"8941848"},"2019":{"performance":11.4,"chartHeight":23.714934713323,"year":2019,"ID_NOTATION":"8941848"}}
{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 23.02.2019 18:46:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
21st Century Fox 50.83 - - - - - - 1 50.41 51.01 1 1.61% 5.55%
3M CO 209.35 - - - - - - 4 209.03 209.79 4 0.23% 9.87%
Abbott Laboratories 76.13 - - - - - - 1 75.00 78.00 1 1.17% 5.25%
AbbVie 80.02 - - - - - - 16 79.10 80.19 10 -1.03% -13.20%
Abiomed 352.60 - - - - - - 2 351.70 358.11 1 -2.61% 8.48%
Accenture 161.50 - - - - - - 2 157.00 169.99 1 1.43% 14.53%
ACTIVISION BLIZZARD 41.50 - - - - - - 1 41.51 41.70 4 -6.95% -10.89%
Adobe Systems 258.90 - - - - - - 3 258.41 259.00 4 -0.21% 14.44%
Advance Auto Parts 161.47 - - - - - - 1 152.24 163.00 8 -5.01% 2.55%
Advanced Micro Devic 24.36 - - - - - - 38 24.48 24.50 37 2.87% 31.96%
AES Corp 17.53 - - - - - - 2 17.40 18.94 8 3.61% 21.23%
Affiliated Managers 109.13 - - - - - - 1 79.68 122.00 1 3.93% 11.82%
AFLAC 48.75 - - - - - - 1 47.05 49.95 5 -1.08% 7.00%
Agilent Technologies 78.42 - - - - - - 5 73.16 78.90 1 0.15% 16.25%
Air Products & Chem 180.12 - - - - - - 1 169.89 180.15 1 3.47% 12.54%
Akamai Technologies 69.86 - - - - - - 1 69.60 70.70 12 -0.33% 14.37%
ALASKA AIR GROUP 62.40 - - - - - - 1 62.08 64.88 4 -5.91% 2.55%
Albemarle Co. 89.18 - - - - - - 2 88.00 92.72 1 9.60% 15.71%
Alexandria Real Est. 136.72 - - - - - - 2 108.00 136.72 31 1.20% 17.57%
Alexion Pharma 129.73 - - - - - - 1 126.71 130.06 1 0.24% 33.25%
Align Technology 253.99 - - - - - - 3 249.50 254.59 1 -0.38% 21.28%
Allegion 89.70 - - - - - - 14 89.69 89.71 91 -3.76% 10.69%
Allergan PLC 136.70 - - - - - - 2 135.00 137.00 39 -1.70% 2.27%
Alliance Data System 174.06 - - - - - - 1 133.06 215.00 4 0.49% 15.98%
Alliant Energy Co. 45.68 - - - - - - 2 44.59 45.68 8 1.56% 8.12%
Allstate Corp 94.57 - - - - - - 1 87.17 100.00 1 0.20% 14.45%
Alphabet 1110.37 - - - - - - 1 1107.75 1109.80 1 -0.29% 7.22%
Alphabet A 1116.56 - - - - - - 1 1115.02 1116.02 1 -0.27% 6.85%
Altria Group 51.50 - - - - - - 3 51.25 51.74 3 5.66% 4.27%
Amazon Com 1631.56 - - - - - - 15 1630.36 1631.00 2 1.47% 8.63%
Ameren Corp 72.18 - - - - - - 1 62.50 72.18 196 3.14% 9.15%
American Airlines Gr 35.49 - - - - - - 4 35.41 35.54 8 1.26% 10.53%
American Electric Po 81.72 - - - - - - 2 80.15 84.00 2 3.09% 9.34%
American Express 107.44 - - - - - - 4 107.10 107.69 4 0.06% 12.72%
AIG 42.87 - - - - - - 4 42.60 43.20 4 7.02% 9.13%
American Tower 176.63 - - - - - - 2 174.50 176.63 15 -0.67% 11.66%
American Water Works 100.98 - - - - - - 1 88.54 100.98 98 2.99% 11.25%
Ameriprise Financial 134.89 - - - - - - 1 130.08 145.00 1 3.56% 26.18%
AmerisourceBergen Co 85.67 - - - - - - 6 82.91 101.00 2 -1.14% 15.15%
AMETEK 79.40 - - - - - - 3 77.51 100.90 1 0.49% 17.28%
Amgen 187.50 - - - - - - 10 186.45 188.22 1 -0.45% -3.68%
Amphenol 'A' 94.34 - - - - - - 2 60.00 96.00 2 2.68% 14.40%
Anadarko Petroleum 43.69 - - - - - - 5 43.40 43.99 4 -3.40% -0.34%
Analog Devices 105.91 - - - - - - 3 105.81 106.80 3 0.16% 23.40%
Ansys 175.48 - - - - - - 1 137.00 180.37 1 0.57% 22.76%
Anthem Inc 316.79 - - - - - - 1 309.00 316.79 40 1.02% 18.53%
AON 172.06 - - - - - - 2 150.00 172.12 42 2.26% 18.31%
Apache Corp 33.47 - - - - - - 5 33.30 33.69 5 0.51% 27.50%
Apartment Inv & Mgt 49.93 - - - - - - 7 49.93 49.94 78 -2.40% 10.35%
Apple 172.97 - - - - - - 2 172.76 172.80 5 0.01% 8.04%
Applied Materials 39.43 - - - - - - 3 39.35 39.45 3 -1.71% 19.43%
Aptiv 82.36 - - - - - - 1 75.00 92.00 1 1.74% 33.77%
Archer Daniels Mid 42.49 - - - - - - 2 41.50 43.00 3 0.78% 3.91%
Arconic Inc 18.28 - - - - - - 20 18.10 18.28 19 4.16% 8.42%
Arista Networks 274.97 - - - - - - 6 274.15 278.00 2 12.34% 28.38%
Assurant 98.34 - - - - - - 1 94.40 98.69 1 1.11% 9.81%
AT&T Inc 31.15 - - - - - - 4 31.15 31.19 4 2.23% 9.15%
Atmos Energy 99.48 - - - - - - 1 95.09 110.44 1 2.50% 7.29%
Autodesk 161.51 - - - - - - 5 161.25 164.00 5 0.72% 25.58%
Automatic Data Proce 153.18 - - - - - - 1 148.00 154.00 1 1.95% 14.15%
Autozone 911.66 - - - - - - 1 500.00 914.67 10 0.15% 8.11%
Avalonbay Communitie 196.04 - - - - - - 11 196.04 196.08 5 -0.02% 12.63%
Avery Dennison 106.94 - - - - - - 43 106.94 110.00 4 1.60% 17.57%
Baker Hughes 'A' 26.35 - - - - - - 5 26.10 26.59 5 2.46% 22.19%
Ball Corp 55.26 - - - - - - 1 53.97 56.68 1 2.09% 20.18%
Bank of America 29.08 - - - - - - 1 29.06 29.09 60 -0.10% 18.02%
Bank of New York Mel 53.22 - - - - - - 4 49.53 54.97 1 0.43% 13.07%
Baxter International 74.68 - - - - - - 1 74.70 75.00 3 1.70% 13.46%
BB & T Corp 51.49 - - - - - - 1 50.30 52.52 2 4.20% 19.64%
Becton Dickinson 249.66 - - - - - - 1 235.66 260.00 1 0.53% 10.80%
Berkshire Hathaway ' 201.91 - - - - - - 1 201.65 202.50 2 -1.65% -1.11%
Best Buy 60.44 - - - - - - 4 60.20 60.69 2 0.43% 14.12%
Biogen Idec 325.33 - - - - - - 1 311.00 328.00 1 -1.09% 6.73%
Blackrock 436.72 - - - - - - 1 395.00 446.00 1 1.10% 11.18%
Boeing 424.05 - - - - - - 2 423.62 424.69 6 1.45% 31.49%
Booking Holdings 1910.52 - - - - - - 1 1907.03 1916.99 1 3.34% 12.26%
BorgWarner 41.68 - - - - - - 1 32.00 55.00 3 -0.57% 19.98%
Boston Properties 135.67 - - - - - - 20 135.67 135.67 1 1.09% 19.56%
Boston Scientific 40.52 - - - - - - 5 40.10 40.65 2 1.27% 14.66%
BRIGHTHOUSE FINANC.D 43.08 - - - - - - 10 41.35 43.40 2 2.69% 41.34%
Bristol-Myers Squibb 50.98 - - - - - - 1 50.00 51.64 9 -1.34% -1.92%
Broadcom Inc. 276.50 - - - - - - 1 276.30 277.50 3 -1.93% 8.74%
Broadridge Financial 100.84 - - - - - - 3 90.00 102.00 1 0.49% 4.77%
Brown-Forman Corp 'B 48.84 - - - - - - 10 43.41 59.00 1 -0.18% 2.65%
C.H. Robinson Worldw 91.94 - - - - - - 1 75.00 96.00 1 0.54% 9.34%
Cabot Oil & Gas 24.26 - - - - - - 1 24.03 24.53 9 -0.73% 9.80%
Cadence Design Syste 56.57 - - - - - - 1 49.20 56.57 4 7.24% 27.41%
Campbell Soup 32.83 - - - - - - 2 32.32 32.95 1 1.46% 5.46%
Capital One 81.20 - - - - - - 1 74.60 83.35 1 -0.45% 7.42%
Capri Holdings 43.84 - - - - - - 20 43.24 45.70 3 -2.87% 14.98%
Cardinal Health 54.90 - - - - - - 5 54.40 58.00 1 -1.05% 23.09%
Carmax 60.54 - - - - - - 4 60.20 60.79 3 -2.45% -3.49%
Carnival 58.82 - - - - - - 1 56.85 59.25 12 2.74% 19.31%
Caterpillar 138.68 - - - - - - 4 138.68 138.98 1 1.82% 9.14%
Cboe Global Markets 96.60 - - - - - - 1 90.00 98.00 1 3.27% -1.26%
CBRE Group 'A' 50.87 - - - - - - 1 49.90 51.00 53 1.66% 27.05%
CBS 'B' 51.69 - - - - - - 1 51.10 52.20 2 2.07% 18.23%
Celanese Co. 103.74 - - - - - - 1 87.46 110.00 3 3.47% 15.31%
Celgene 89.14 - - - - - - 10 88.70 89.20 6 -1.71% 39.09%
Centene Co. 64.01 - - - - - - 1 61.57 64.98 1 -1.48% 11.03%
CenterPoint Energy 31.40 - - - - - - 3 26.61 31.65 1 1.27% 10.59%
CenturyLink 13.44 - - - - - - 1 13.44 13.50 1 -2.18% -11.29%
Cerner 57.73 - - - - - - 1 57.00 59.58 50 -0.31% 10.09%
CF Industries 44.07 - - - - - - 3 42.00 45.39 2 3.41% 1.10%
Charles Schwab 46.17 - - - - - - 1 45.46 47.00 1 -0.41% 11.17%
Charter Communicatio 350.08 - - - - - - 1 331.88 355.00 5 0.29% 22.85%
Chevron Corp 119.39 - - - - - - 5 119.23 119.50 3 1.51% 9.71%
Chipotle Mexican Gri 600.22 - - - - - - 1 599.01 601.00 1 -0.94% 39.01%
Chubb Ltd 134.51 - - - - - - 1 121.00 136.00 9 3.05% 4.28%
Church & Dwight 66.28 - - - - - - 2 63.63 69.57 2 2.46% 0.79%
Cigna 193.77 - - - - - - 1 191.00 199.45 1 -2.07% 2.03%
Cimarex Energy 74.18 - - - - - - 1 57.82 76.90 2 -2.38% 20.32%
Cincinnati Financial 86.12 - - - - - - 2 69.00 95.00 1 0.75% 11.24%
Cintas 204.40 - - - - - - 1 187.00 209.11 1 0.30% 21.67%
Cisco Systems 50.11 - - - - - - 2 50.08 50.11 7 1.38% 15.65%
Citigroup 64.14 - - - - - - 5 64.15 64.28 10 -0.20% 23.20%
Citizens Financial 37.23 - - - - - - 1 26.44 40.00 1 1.44% 25.23%
Citrix Systems 105.19 - - - - - - 1 103.10 125.00 1 -1.22% 2.66%
Clorox 159.58 - - - - - - 2 150.20 160.00 1 2.11% 3.53%
CME Group 178.06 - - - - - - 4 176.29 179.95 1 -1.57% -6.76%
CMS Energy 54.20 - - - - - - 1 51.46 54.40 2 2.71% 9.16%
Coca-Cola 45.28 - - - - - - 5 45.25 45.28 1 0.09% -4.37%
Cognizant Technology 72.38 - - - - - - 2 70.80 72.41 1 0.55% 15.88%
Colgate-Palmolive 66.90 - - - - - - 2 65.73 67.50 1 0.63% 12.40%
Comcast Corp 38.61 - - - - - - 1 38.00 38.66 33 2.22% 13.39%
Comerica 88.10 - - - - - - 1 83.73 89.00 1 4.89% 25.74%
Conagra Brands 23.38 - - - - - - 8 23.16 23.40 19 -4.57% 9.46%
Concho Resources 106.04 - - - - - - 4 105.80 106.20 5 9.16% 19.63%
ConocoPhillips 69.97 - - - - - - 5 69.87 70.17 5 -0.30% 12.22%
Consolidated Edison 82.10 - - - - - - 2 78.48 82.17 1 4.57% 7.38%
Constellation Brands 169.06 - - - - - - 2 168.51 169.72 25 -3.34% 5.12%
Cooper Companies 292.59 - - - - - - 3 292.63 292.64 1 3.74% 12.51%
Copart 58.29 - - - - - - 1 56.00 58.75 2 7.88% 22.00%
Corning 34.85 - - - - - - 4 34.55 34.98 1 0.99% 15.36%
Costco Wholesale 216.29 - - - - - - 4 216.03 216.50 1 -0.08% 6.18%
Coty 11.27 - - - - - - 1 11.20 11.30 1 2.08% 71.80%
Crown Castle Intl 119.87 - - - - - - 1 110.00 130.00 1 -0.22% 10.35%
CSX 73.31 - - - - - - 2 71.48 73.31 1 1.06% 17.99%
Cummins 155.44 - - - - - - 1 150.36 156.50 1 -0.02% 16.31%
CVS Health 61.95 - - - - - - 2 61.95 61.99 5 -10.90% -5.45%
D.R. Horton 40.84 - - - - - - 6 38.11 41.48 3 2.18% 17.83%
Danaher 113.48 - - - - - - 1 97.19 130.00 1 2.01% 10.05%
Darden Restaurants 111.76 - - - - - - 4 111.40 112.10 4 -0.71% 11.26%
DaVita Inc 58.70 - - - - - - 4 55.75 60.98 1 -0.68% 14.07%
Deere & Co 165.97 - - - - - - 4 165.62 166.39 4 4.39% 11.26%
Delta Air Lines 51.52 - - - - - - 10 51.52 52.89 1 0.86% 3.25%
Dentsply Sirona 41.63 - - - - - - 1 40.67 57.90 1 -4.47% 11.88%
Devon Energy 29.65 - - - - - - 3 29.65 29.90 5 4.33% 31.54%
Diamondback Energy 104.03 - - - - - - 5 103.70 104.40 4 -1.39% 12.22%
Digital Realty Trust 118.49 - - - - - - 1 115.00 125.50 1 2.41% 7.96%
Discover Fin Serv 71.46 - - - - - - 5 69.11 74.99 5 0.24% 21.16%
Discovery Comm 'A' 29.21 - - - - - - 2 28.95 29.85 1 -0.31% 18.07%
Discovery Communicat 27.51 - - - - - - 2 27.10 28.00 1 -0.51% 19.19%
Dish Network Co. 32.82 - - - - - - 3 32.64 33.99 1 6.21% 31.44%
Dollar General 118.38 - - - - - - 3 115.00 125.00 6 -0.52% 9.53%
Dollar Tree 97.11 - - - - - - 1 97.05 97.44 1 -1.76% 7.52%
Dominion Energy 75.05 - - - - - - 1 75.00 75.71 8 2.44% 5.02%
Dover 92.33 - - - - - - 1 89.95 116.00 1 1.67% 29.06%
DowDuPont Inc. 54.97 - - - - - - 1 54.98 55.29 4 1.35% 2.79%
DTE Energy 123.72 - - - - - - 2 111.00 124.04 1 2.96% 11.28%
Duke Energy 89.91 - - - - - - 1 89.70 90.25 2 -3.09% 1.40%
Duke Realty Co. 30.09 - - - - - - 1 23.50 30.40 3 1.01% 15.79%
DXC TECHNOLOGY CO. D 66.67 - - - - - - 1 64.35 68.00 1 1.26% 24.34%
E Trade Financial 48.89 - - - - - - 2 48.89 49.75 10 3.01% 11.42%
Eastman Chemical 84.45 - - - - - - 1 76.47 87.75 2 2.10% 15.51%
Eaton Corporation 80.79 - - - - - - 3 80.00 81.63 1 2.62% 17.67%
eBay 37.49 - - - - - - 2 37.37 37.50 5 2.49% 33.56%
Ecolab 167.01 - - - - - - 3 165.30 167.01 116 2.16% 13.34%
Edison International 61.41 - - - - - - 5 52.79 64.00 1 1.50% 8.17%
Edwards Lifesciences 172.51 - - - - - - 1 158.00 248.00 1 -1.24% 13.56%
Electronic Arts 95.92 - - - - - - 3 95.92 96.10 1 -10.22% 21.56%
Eli Lilly & Co 124.00 - - - - - - 2 124.00 124.14 1 1.24% 7.16%
Emerson Electric 68.55 - - - - - - 15 67.50 68.55 1 0.35% 14.73%
Entergy 92.77 - - - - - - 1 85.50 93.00 6 3.24% 7.78%
EOG Resources 95.53 - - - - - - 5 95.22 95.80 5 -4.71% 9.54%
Equifax 110.76 - - - - - - 3 104.26 115.00 2 1.33% 18.93%
Equinix 428.54 - - - - - - 1 350.00 435.54 1 1.70% 21.55%
Equity Residential 74.23 - - - - - - 1 56.00 74.84 1 1.39% 12.45%
Essex Property Trust 281.47 - - - - - - 1 273.00 281.47 9 0.95% 14.79%
Estee Lauder 'A' 158.98 - - - - - - 2 153.11 159.11 1 2.05% 20.32%
Everest Reinsurance 223.91 - - - - - - 9 223.92 223.98 9 4.10% 2.32%
EVERGY INC. 55.49 - - - - - - 5 54.31 56.79 5 -5.58% -2.25%
Eversource Energy 70.30 - - - - - - 2 59.25 74.00 2 0.21% 7.93%
Exelon Co. 48.74 - - - - - - 10 45.80 48.94 1 1.13% 7.01%
Expedia 126.98 - - - - - - 3 126.71 127.29 8 -2.84% 12.82%
Expeditors Intl of W 75.80 - - - - - - 2 75.14 76.50 2 2.93% 11.32%
Extra Space Storage 94.56 - - - - - - 1 84.50 103.00 1 -0.66% 10.21%
Exxon Mobil 78.42 - - - - - - 5 78.30 78.50