31.05.2020 13:06:35
S&P 100 INDEX (EUROPEAN STYLE)
1389.63
USD
6.8300
0.49%
29.05.2020 22:20
 
Chart
Kursdaten
Kurs 1389.63 Eröffnung 1382.06
Diff. absolut 6.83 Tages-Hoch 1392.27
Diff. % 0.49 % Tages-Tief 1369.05
Volumen - Umsatz -
Schlusskurs vom 28.05.2020 1382.80 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 29.05.2020 / 22:20
Währung USD Aktualisierungsstand 31.05.2020 / 13:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -3.64% 1522.3 1015.6
1 Woche 2.26% 1401.7 1356.8
1 Monat 3.50% 1401.7 1282.6
3 Monate 4.92% 1408.3 1015.6
6 Monate -0.64% 1522.3 1015.6
1 Jahr 12.80% 1522.3 1015.6
3 Jahre 30.44% 1522.3 1015.6
SMI
31.12
26.51
SMI
-6.19
-10.68
SMI
-3.64
-7.4
2018
2019
2020
{"2018":{"performance":-6.19,"chartHeight":15.639457187193,"year":2018,"ID_NOTATION":"8941869"},"2019":{"performance":31.12,"chartHeight":22,"year":2019,"ID_NOTATION":"8941869"},"2020":{"performance":-3.64,"chartHeight":13.220200372788,"year":2020,"ID_NOTATION":"8941869"}}
{"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":-7.4,"chartHeight":16.452989262988,"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":-18.56,"chartHeight":20.642781620715,"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":-11.06,"chartHeight":18.284023945169,"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":-7.52,"chartHeight":16.526285044868,"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":-12.55,"chartHeight":18.859894710806,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 31.05.2020 13:06:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 156.44 -0.24% -0.38 8632670 155.50 153.05 156.87 200 156.25 157.73 100 6.83% -11.33%
Abbott Laboratories 94.92 3.06% 2.82 10141091 92.90 90.75 95.59 500 94.25 94.85 200 3.77% 9.28%
AbbVie 92.67 2.93% 2.64 13781605 91.00 89.60 92.89 500 92.05 92.91 100 0.62% 4.66%
Accenture 201.62 -0.02% -0.05 2535390 201.49 198.69 202.41 100 195.00 210.00 100 4.08% -4.25%
Adobe Systems 386.60 1.78% 6.77 5937467 382.62 377.07 389.05 1100 386.75 388.00 100 0.35% 17.22%
Allstate Corp 97.81 -0.46% -0.45 2112427 97.69 96.10 98.03 100 91.46 99.40 100 3.15% -13.02%
Alphabet 1428.92 0.86% 12.19 1838059 1416.94 1413.35 1432.57 100 1430.45 1434.99 200 1.31% 6.87%
Altria Group 39.05 0.62% 0.24 18946512 38.59 38.20 39.23 100 38.90 39.18 300 3.50% -21.76%
Amazon Com 2442.37 1.72% 41.27 3529329 2415.94 2398.20 2442.37 100 2443.00 2444.00 100 0.23% 32.17%
American Express 95.07 -3.05% -2.99 7711888 95.50 94.66 97.11 100 95.71 96.00 600 6.43% -23.63%
AIG 30.06 -3.41% -1.06 8765093 30.46 29.96 31.04 200 30.25 30.35 200 4.05% -41.44%
American Tower 258.17 0.02% 0.05 2138776 257.16 254.09 258.97 100 258.17 264.75 100 6.49% 12.34%
Amgen 229.70 2.49% 5.57 4251215 225.00 222.06 230.57 400 229.05 231.00 200 1.44% -4.72%
Apple 317.94 -0.10% -0.31 38399532 319.25 316.47 321.15 200 318.90 319.05 400 -0.30% 8.27%
AT&T Inc 30.86 -0.64% -0.20 43747283 30.55 30.33 30.96 1700 30.88 30.97 100 3.28% -21.03%
Bank of America 24.12 -2.98% -0.74 113923769 24.42 24.06 24.91 500 24.27 24.38 300 6.44% -31.52%
Bank of New York Mel 37.17 -1.12% -0.42 5766693 37.05 36.69 37.69 200 37.17 38.97 400 7.74% -26.15%
Berkshire Hathaway ' 185.58 0.26% 0.48 10631071 183.08 182.53 185.87 900 186.00 186.50 100 6.09% -18.07%
Biogen Idec 307.09 2.19% 6.59 1917451 300.98 297.91 307.82 100 300.00 309.00 300 0.84% 3.49%
Blackrock 528.64 -1.53% -8.20 1159516 530.69 520.55 534.50 300 529.03 539.97 100 2.99% 5.16%
Boeing 145.85 -2.65% -3.97 33905079 145.30 142.94 152.00 900 146.75 146.84 100 6.05% -55.23%
Booking Holdings 1639.42 -0.58% -9.57 696825 1657.00 1618.43 1657.00 200 1639.42 1648.87 100 0.50% -20.17%
Bristol-Myers Squibb 59.72 -0.15% -0.09 27225416 60.30 59.38 60.47 100 59.74 59.89 2000 -1.76% -6.96%
Capital One 68.04 -0.73% -0.50 9177147 67.00 65.82 69.00 500 68.10 68.99 300 13.00% -33.88%
Caterpillar 120.13 -0.51% -0.61 4278095 119.63 117.57 120.71 900 120.21 121.68 1000 6.81% -18.66%
Charter Communicatio 544.00 1.75% 9.33 1606456 535.50 531.08 545.63 100 500.05 549.99 300 6.06% 12.15%
Chevron Corp 91.70 0.91% 0.83 17016863 90.19 89.26 91.89 400 91.67 92.19 100 1.57% -23.91%
Cisco Systems 47.82 4.88% 2.23 43570367 46.04 45.41 47.82 200 47.51 47.65 1000 5.95% -0.81%
Citigroup 47.91 -2.54% -1.25 35900474 48.02 47.56 49.48 100 48.18 48.19 800 8.64% -40.03%
Coca-Cola 46.68 -0.87% -0.41 51129923 46.68 46.14 47.19 2000 46.73 46.99 1200 3.66% -15.66%
Colgate-Palmolive 72.33 0.33% 0.24 4317283 72.14 71.56 72.58 300 72.01 73.30 100 2.23% 5.07%
Comcast Corp 39.60 0.13% 0.05 20301645 39.56 38.80 39.82 1000 39.61 39.89 1500 2.22% -11.94%
ConocoPhillips 42.18 -1.93% -0.83 10178389 42.61 41.67 42.77 100 42.27 42.40 300 -2.54% -35.14%
Costco Wholesale 308.47 -0.35% -1.09 4986799 304.20 302.35 308.88 300 308.04 308.45 400 2.00% 4.95%
CVS Health 65.57 -1.49% -0.99 8979346 66.39 64.62 66.70 200 65.65 65.99 500 3.54% -11.74%
Danaher 166.61 1.61% 2.64 5328901 164.92 163.14 167.06 100 155.59 168.00 1500 5.28% 8.55%
DOW INC. DL-,01 38.60 -0.28% -0.11 5254710 38.14 37.72 38.99 1000 38.60 39.10 200 6.87% -29.47%
Duke Energy 85.63 -0.23% -0.20 4018487 85.54 84.67 86.37 500 85.69 86.24 300 2.88% -6.12%
Eli Lilly & Co 152.95 1.53% 2.30 9466743 151.66 149.94 153.64 100 148.00 153.74 200 1.18% 16.37%
Emerson Electric 61.02 -0.02% -0.01 4713397 60.33 59.53 61.25 100 59.10 62.50 100 9.22% -19.98%
Exelon Co. 38.31 0.13% 0.05 6967012 38.37 37.55 38.64 200 38.38 38.51 400 3.96% -15.97%
Exxon Mobil 45.47 0.95% 0.43 25886238 44.82 44.37 45.69 100 45.20 45.75 2000 1.95% -34.84%
Facebook 225.09 -0.16% -0.37 23322476 225.20 222.88 227.49 200 225.38 225.41 100 -4.18% 9.67%
Fedex Corp 130.56 -0.45% -0.59 3410065 130.19 126.44 130.89 600 130.78 131.89 1000 11.59% -13.66%
Ford Motor 5.71 -2.39% -0.14 93039226 5.75 5.57 5.80 5000 5.71 5.73 83600 1.06% -38.60%
General Dynamics 146.83 -1.12% -1.66 1611428 147.24 143.80 147.83 500 147.03 147.99 500 5.96% -16.74%
General Electric 6.57 -3.10% -0.21 129404442 6.56 6.44 6.72 500 6.57 6.61 100 2.50% -41.13%
General Motors 25.88 -3.00% -0.80 22223456 26.35 25.69 26.57 1000 25.95 26.34 1100 -0.38% -29.29%
Gilead Sciences 77.83 3.33% 2.51 24381897 75.77 74.61 78.12 100 77.42 77.55 300 6.12% 19.78%
Goldman Sachs Group 196.49 -1.74% -3.48 3824488 197.23 194.65 200.92 1000 196.75 197.64 100 9.20% -14.54%
Home Depot 248.48 1.36% 3.34 5342824 245.06 244.73 249.71 100 249.08 250.48 500 2.73% 13.78%
Honeywell Internatio 145.85 -1.16% -1.71 4135505 145.72 144.33 149.90 500 146.00 146.75 400 4.79% -17.60%
Intel Corp 62.93 1.99% 1.23 33395738 61.90 61.62 63.66 100 63.00 63.30 200 1.08% 5.15%
IBM 124.90 0.30% 0.37 7930467 123.67 122.24 125.13 100 125.01 125.79 100 5.50% -6.82%
Johnson & Johnson 148.75 1.21% 1.78 8505215 147.96 145.33 149.35 300 148.20 148.95 100 3.03% 1.97%
JPMorgan Chase 97.31 -2.55% -2.55 26538154 98.66 96.78 99.18 300 98.00 98.14 1000 8.76% -30.19%
Kinder Morgan 15.80 0.51% 0.08 16079358 15.59 15.31 15.85 200 15.65 15.84 100 2.53% -25.37%
Kraft Heinz 30.47 0.26% 0.08 6856530 30.27 29.77 30.59 900 30.47 30.67 300 1.74% -5.17%
Lockheed Martin 388.44 -1.92% -7.60 1734084 396.04 384.77 396.24 100 388.90 391.49 500 5.27% -0.24%
Lowes Companies 130.35 1.74% 2.23 7402414 128.10 127.69 130.53 300 130.51 132.00 300 6.63% 8.84%
MasterCard 300.89 -0.47% -1.41 4932889 302.00 298.87 304.43 300 302.01 302.49 100 2.03% 0.77%
McDonald's 186.32 -0.62% -1.16 5719059 187.43 185.71 188.70 100 187.01 187.69 500 1.04% -5.71%
Medtronic 98.58 0.45% 0.44 8961668 99.10 96.22 99.10 100 96.55 98.55 400 4.08% -13.11%
Merck & Co 80.72 2.13% 1.68 12900691 79.46 78.31 80.94 100 80.28 80.97 2300 5.70% -11.25%
MetLife 36.01 -1.23% -0.45 9445108 35.82 35.35 36.37 800 35.00 36.80 100 8.01% -29.35%
Microsoft 183.25 1.02% 1.85 42146720 182.73 180.41 184.27 800 183.70 183.88 100 -0.14% 16.20%
Mondelez Internation 52.12 1.38% 0.71 8353286 51.58 50.90 52.30 200 52.15 52.31 300 4.87% -5.37%
Morgan Stanley 44.20 -0.45% -0.20 13102217 44.01 43.52 44.79 100 44.33 44.97 300 10.14% -13.54%
Netflix 419.73 1.52% 6.29 5270484 417.46 411.85 420.30 300 419.00 419.79 100 -2.23% 29.72%
Nextera Energy 255.56 1.67% 4.20 3827416 250.11 249.50 256.50 100 253.00 258.54 1700 9.28% 5.53%
NIKE 'B' 98.58 0.37% 0.36 10333350 98.19 96.93 99.25 1000 98.81 99.19 200 5.15% -2.69%
Nvidia Corporation 355.02 4.58% 15.54 18647994 342.18 339.40 355.02 100 354.06 354.50 200 -1.67% 50.88%
Occidental Petroleum 12.95 -5.06% -0.69 61378450 13.54 12.72 13.54 200 13.15 13.20 200 -8.35% -68.58%
Oracle 53.77 0.28% 0.15 14735338 53.62 52.99 53.94 500 53.77 53.99 800 2.19% 1.49%
PayPal Holdings 155.01 4.18% 6.22 10156091 150.50 148.93 155.33 300 155.45 155.75 400 2.75% 43.30%
PepsiCo 131.55 -0.56% -0.74 13338796 132.01 130.32 132.24 100 131.94 132.19 400 0.82% -3.75%
Pfizer Inc 38.19 0.03% 0.01 46146287 38.27 37.58 38.43 300 35.75 35.90 100 1.84% -2.53%
Philip Morris 73.36 -0.20% -0.15 7199967 72.95 71.86 73.62 100 73.56 74.65 100 4.13% -13.79%
Procter & Gamble 115.92 -0.12% -0.14 7987916 116.13 114.62 116.72 100 116.20 116.59 1000 2.95% -7.19%
QUALCOMM 80.88 3.55% 2.77 10562462 78.70 77.90 81.20 200 80.84 81.00 400 2.77% -8.33%
Raytheon Technologie 64.52 -4.09% -2.75 13959013 65.60 64.14 66.60 400 64.65 66.00 200 7.53% -34.51%
salesforce.com 174.79 -3.48% -6.31 19645389 174.30 170.69 175.00 100 175.10 175.49 200 -1.72% 7.47%
Schlumberger 18.47 -1.70% -0.32 21019693 18.55 17.79 18.73 1000 18.55 18.64 3800 5.06% -54.05%
Simon Property Group 57.70 -3.43% -2.05 8496086 57.68 56.36 59.38 100 57.81 58.15 100 5.70% -61.26%
Southern 57.07 0.28% 0.16 6581795 56.53 56.18 57.71 100 55.60 57.98 100 4.56% -10.41%
Starbucks 77.99 -0.70% -0.55 10108989 78.62 77.26 78.64 1200 78.29 78.38 1600 0.48% -11.29%
TARGET CORP 122.33 3.29% 3.90 8706914 118.74 118.16 122.78 100 121.75 122.15 300 4.12% -4.59%
Texas Instruments 118.74 2.48% 2.87 5953578 116.81 115.66 119.26 100 118.75 119.95 200 4.68% -7.44%
Thermo Fisher Scient 349.19 1.88% 6.45 1548827 345.09 340.56 349.75 100 325.01 359.90 100 2.62% 7.49%
U.S. Bancorp 35.56 -2.60% -0.95 18242477 35.86 35.42 36.49 200 35.58 35.93 400 7.99% -40.02%
Union Pacific 169.86 -0.38% -0.65 3677028 170.19 168.36 171.44 100 167.00 172.00 300 2.85% -6.05%
United Parcel Servic 99.71 -0.01% -0.01 5962910 99.33 98.35 100.41 400 99.90 100.35 200 3.09% -14.82%
UnitedHealth Group 304.85 0.29% 0.88 6253038 304.72 300.85 308.37 100 305.26 306.50 100 5.14% 3.70%
Verizon Communicatio 57.38 2.98% 1.66 34255793 55.33 54.89 57.79 1100 57.00 57.10 1600 6.06% -6.55%
Visa 195.24 0.50% 0.98 10213513 194.50 193.28 196.74 500 195.65 197.00 100 2.29% 3.91%
Wal-Mart Stores 124.06 0.30% 0.37 9772431 124.24 121.93 124.70 100 124.00 124.05 2200 -0.22% 4.39%
Walgreens Boots Alli 42.94 2.65% 1.11 8858013 41.54 41.23 42.97 300 43.03 43.04 100 8.43% -27.17%
Walt Disney Company 117.30 0.47% 0.55 17845756 116.19 114.12 117.75 100 117.62 117.70 100 -0.61% -18.90%
Wells Fargo 26.47 -2.76% -0.75 51382843 26.50 26.09 27.07 4700 26.65 26.69 600 9.52% -50.80%