18.10.2018 18:52:55
S&P 100 INDEX (EUROPEAN STYLE)
1237.14
USD
-14.52
-1.16%
18.10.2018 18:37
 
Chart
Kursdaten
Kurs 1237.14 Eröffnung 1248.71
Diff. absolut -14.52 Tages-Hoch 1249.89
Diff. % -1.16 % Tages-Tief 1231.61
Volumen - Umsatz -
Schlusskurs vom 17.10.2018 1251.66 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 18.10.2018 / 18:37
Währung USD Aktualisierungsstand 18.10.2018 / 18:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 5.79% 1309.7 1118.7
1 Woche 0.95% 1255.4 1205.0
1 Monat -2.03% 1309.7 1205.0
3 Monate 0.87% 1309.7 1205.0
6 Monate 5.32% 1309.7 1138.5
1 Jahr 10.67% 1309.7 1118.7
3 Jahre 38.88% 1309.7 810.0
9
SMI
18.67
13
5.79
SMI
-5.58
SMI
-6.73
2016
2017
2018
{"2016":{"performance":9,"chartHeight":20.043572044422,"year":2016,"ID_NOTATION":"8941869"},"2017":{"performance":18.67,"chartHeight":23.885694080728,"year":2017,"ID_NOTATION":"8941869"},"2018":{"performance":5.79,"chartHeight":17.721048040402,"year":2018,"ID_NOTATION":"8941869"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.73,"chartHeight":18.513188702247,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-7.45,"chartHeight":19.048357342584,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":3.99,"chartHeight":15.76052621979,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-0.83,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2018 18:52:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 'A' 45.83 0.00% 0.00 2699279 45.87 45.53 45.99 300 45.83 45.84 1500 2.71% 32.73%
3M CO 200.47 -1.21% -2.46 819756 202.18 199.34 202.52 100 200.43 200.50 100 0.39% -13.78%
AIG 48.33 -2.61% -1.29 2584114 49.51 48.27 49.53 500 48.32 48.33 200 -5.29% -16.72%
AT&T Inc 32.48 -0.29% -0.10 12134260 32.57 32.35 32.85 3300 32.47 32.48 5100 -0.85% -16.23%
AbbVie 90.33 -2.10% -1.94 1627264 92.00 89.73 92.40 200 90.31 90.33 200 -0.87% -4.59%
Abbott Laboratories 68.48 -2.49% -1.75 4591670 69.58 68.22 69.72 300 68.47 68.48 200 1.90% 23.06%
Accenture 156.39 -1.58% -2.51 892871 158.44 155.62 158.44 100 156.36 156.42 100 -1.76% 3.80%
Allergan PLC 189.00 -1.05% -2.00 676391 191.31 187.82 191.81 200 188.93 189.00 100 2.06% 16.76%
Allstate Corp 96.19 0.46% 0.44 1009380 95.81 95.38 97.14 200 96.17 96.19 100 -1.16% -8.56%
Alphabet 1092.50 -2.08% -23.19 914264 1121.84 1082.21 1121.84 100 1092.20 1092.71 100 3.19% 6.62%
Altria Group 60.87 0.41% 0.25 3083010 61.20 60.81 62.16 500 60.86 60.88 700 -3.64% -15.11%
Amazon Com 1795.46 -1.98% -36.27 2846013 1821.49 1782.81 1830.15 300 1795.09 1795.83 100 4.36% 56.63%
American Express 103.13 -1.16% -1.21 1345309 104.50 102.62 104.76 200 103.13 103.16 500 0.74% 5.06%
Amgen 201.59 -0.58% -1.18 833242 203.17 200.63 204.51 200 201.56 201.63 100 0.78% 16.60%
Apple 217.60 -1.63% -3.59 16652978 217.86 215.87 219.74 100 217.57 217.60 100 2.23% 30.70%
Bank of America 28.41 -1.71% -0.49 30937325 28.67 28.26 28.90 11700 28.40 28.41 5600 -1.16% -2.10%
Bank of New York Mel 47.91 -2.52% -1.24 3787763 47.81 47.05 48.31 200 47.90 47.92 300 -3.10% -8.74%
Berkshire Hathaway ' 208.86 -0.79% -1.66 1275860 210.00 207.83 211.27 100 208.82 208.92 200 -1.21% 6.21%
Biogen Idec 331.04 -2.13% -7.19 402240 337.79 328.17 337.79 100 330.96 331.26 100 0.21% 6.17%
Blackrock 403.00 -2.15% -8.85 645690 410.36 401.32 412.43 100 402.87 403.15 100 -3.49% -19.83%
Boeing 361.48 -1.10% -4.02 1445670 364.01 358.82 367.76 100 361.30 361.48 100 -0.54% 23.94%
Booking Holdings 1825.44 -1.35% -25.07 128451 1853.11 1816.00 1859.00 100 1822.08 1825.52 200 3.45% 6.49%
Bristol-Myers Squibb 56.43 -4.19% -2.47 5992389 57.50 56.10 57.53 500 56.43 56.44 100 -3.08% -3.88%
CVS Health 74.12 -0.32% -0.24 2873298 74.41 73.87 75.17 400 74.11 74.14 300 -5.78% 2.57%
Capital One 90.81 -0.73% -0.67 796520 91.25 90.56 92.30 100 90.77 90.81 200 -2.23% -8.13%
Caterpillar 136.67 -3.30% -4.67 3817462 140.19 135.22 140.80 200 136.65 136.68 100 -1.66% -10.31%
Celgene 83.09 -1.41% -1.19 1343095 84.13 82.85 84.38 100 83.09 83.13 200 0.06% -19.24%
Charter Communicatio 317.71 -0.66% -2.12 393924 320.10 314.04 320.46 200 317.44 317.99 100 3.13% -4.80%
Chevron Corp 117.40 0.09% 0.11 2461600 117.42 116.05 118.14 100 117.41 117.43 200 -4.33% -6.31%
Cisco Systems 45.49 -0.99% -0.45 8164714 46.30 45.17 46.49 1400 45.48 45.49 600 0.68% 19.95%
Citigroup 69.38 -0.66% -0.46 6987899 69.54 69.03 70.39 500 69.37 69.38 700 -0.16% -6.14%
Coca-Cola 45.66 -0.44% -0.20 4647660 45.87 45.60 46.08 1600 45.66 45.67 800 0.39% -0.04%
Colgate-Palmolive 62.63 -0.79% -0.50 1844296 62.77 62.45 63.13 200 62.64 62.65 200 -0.44% -15.77%
Comcast Corp 36.10 -0.84% -0.30 10181077 36.28 35.87 36.64 1500 36.09 36.10 800 6.18% -9.11%
ConocoPhillips 72.91 0.59% 0.43 2540423 71.62 71.51 73.18 200 72.90 72.92 300 -3.48% 32.05%
Costco Wholesale 228.93 0.19% 0.44 856948 228.54 227.35 230.65 100 228.87 228.93 100 3.37% 22.76%
Danaher 102.88 -1.98% -2.08 2255861 106.00 102.02 106.10 100 102.86 102.90 100 1.08% 13.08%
DowDuPont Inc. 59.01 -0.95% -0.56 3594839 59.20 58.70 59.62 300 59.00 59.02 500 0.42% -16.36%
Duke Energy 81.40 0.78% 0.63 1817623 81.34 80.96 81.74 600 81.40 81.41 400 -1.36% -3.97%
Eli Lilly & Co 113.22 -0.33% -0.37 1460164 113.93 112.94 114.25 200 113.22 113.26 400 0.22% 34.49%
Emerson Electric 72.81 -1.60% -1.19 1245453 73.65 72.20 74.26 300 72.78 72.82 100 0.89% 6.18%
Exelon Co. 42.98 -0.02% -0.01 1686216 43.01 42.96 43.31 400 42.98 42.99 700 -1.31% 9.08%
Exxon Mobil 82.09 0.72% 0.59 7065386 81.41 81.20 82.47 400 82.08 82.09 1300 -3.57% -2.56%
Facebook 155.46 -2.48% -3.96 9736428 158.51 154.71 158.66 200 155.44 155.46 300 5.31% -9.66%
Fedex Corp 219.14 -1.93% -4.32 793148 222.50 217.99 223.43 100 219.07 219.19 100 0.90% -10.45%
Ford Motor 8.63 -1.49% -0.13 16469671 8.75 8.61 8.76 51700 8.62 8.63 33900 -0.68% -29.86%
General Dynamics 190.81 -1.56% -3.03 365161 192.54 190.34 193.68 100 190.77 190.97 100 -2.01% -4.72%
General Electric 12.38 1.52% 0.18 32108639 12.14 12.06 12.43 26900 12.37 12.38 16000 -8.21% -30.14%
General Motors 31.20 -2.29% -0.73 6231002 31.73 31.08 31.81 2400 31.19 31.20 1000 -2.06% -22.10%
Gilead Sciences 74.14 -1.96% -1.48 2060410 75.56 73.64 75.60 300 74.12 74.15 300 1.12% 5.56%
Goldman Sachs Group 225.76 -1.10% -2.52 1337171 227.32 224.69 228.73 200 225.67 225.84 200 6.23% -10.39%
Halliburton 38.20 -3.45% -1.36 5993034 38.67 37.97 39.08 500 38.19 38.20 600 -2.66% -19.05%
Home Depot 181.47 -2.00% -3.70 4801472 184.16 179.53 185.40 400 181.43 181.48 100 -4.40% -2.30%
Honeywell Internatio 155.73 -1.47% -2.32 1426742 157.12 154.99 157.38 200 155.76 155.81 100 0.91% 3.06%
IBM 131.41 -1.97% -2.65 4825775 132.71 131.07 133.40 200 131.40 131.42 100 -6.06% -12.63%
Intel Corp 45.20 -1.51% -0.69 9077684 45.65 44.98 45.75 1300 45.19 45.20 800 2.43% -0.58%
JPMorgan Chase 108.69 -1.04% -1.14 7879571 109.02 108.04 109.84 100 108.68 108.69 300 -1.47% 2.70%
Johnson & Johnson 138.60 -0.62% -0.86 2662466 139.25 137.71 139.40 200 138.59 138.61 200 1.26% -0.19%
Kinder Morgan 18.14 1.09% 0.20 11651083 17.84 17.78 18.47 4400 18.14 18.15 2200 -0.28% -0.66%
Kraft Heinz 56.02 -0.67% -0.38 2607639 56.41 55.73 56.92 500 56.03 56.04 200 1.18% -27.47%
Lockheed Martin 328.20 -1.56% -5.20 542351 331.35 326.56 333.32 100 328.26 328.50 200 -0.99% 3.85%
Lowes Companies 100.77 -1.63% -1.67 2825949 102.16 99.67 102.37 100 100.76 100.80 100 -3.62% 10.22%
MasterCard 204.63 -1.32% -2.75 3068764 206.97 203.51 207.22 100 204.59 204.70 100 5.43% 37.01%
McDonald's 166.38 -0.23% -0.39 1294965 166.64 165.92 167.99 300 166.35 166.42 100 -0.95% -3.11%
Medtronic 95.74 -1.59% -1.55 1447695 97.17 95.35 97.43 100 95.73 95.76 300 2.34% 20.48%
Merck & Co 71.75 -0.09% -0.07 4646908 72.15 71.46 72.40 200 71.75 71.76 600 1.94% 27.63%
MetLife 43.73 -2.07% -0.93 1572618 44.45 43.69 44.77 300 43.72 43.73 300 -3.25% -11.67%
Microsoft 109.13 -1.43% -1.58 13287126 110.10 107.91 110.53 400 109.12 109.13 400 4.29% 29.42%
Mondelez Internation 41.12 -0.10% -0.04 1866756 41.24 41.06 41.52 1000 41.12 41.13 900 -2.63% -3.83%
Morgan Stanley 46.33 -1.82% -0.86 6298969 46.91 46.05 47.49 400 46.33 46.34 500 5.76% -10.06%
NIKE 'B' 75.62 -1.12% -0.86 3258814 77.30 75.46 77.41 300 75.62 75.63 300 2.05% 22.27%
Netflix 352.30 -3.40% -12.40 11831749 360.67 346.40 362.20 300 352.30 352.40 100 11.91% 89.99%
Nextera Energy 171.24 0.24% 0.41 308891 171.16 170.65 172.09 100 171.23 171.31 100 -1.12% 9.37%
Nvidia Corporation 240.49 -1.06% -2.57 6264008 245.86 238.29 247.41 300 240.42 240.50 200 -1.07% 25.61%
Occidental Petroleum 72.33 -0.82% -0.59 2274055 72.25 71.63 72.69 200 72.32 72.33 300 -6.42% -1.00%
Oracle 47.68 -0.38% -0.18 6436125 47.67 47.35 48.13 4000 47.67 47.68 800 0.97% 1.23%
PayPal Holdings 78.41 -2.10% -1.68 6677145 80.17 77.78 80.44 400 78.41 78.43 400 6.15% 8.79%
PepsiCo 108.01 -0.28% -0.30 1581126 108.48 107.82 109.35 600 108.01 108.03 100 0.90% -9.68%
Pfizer Inc 43.99 -1.30% -0.58 7732833 44.34 43.91 44.50 300 43.99 44.00 1900 0.13% 23.05%
Philip Morris 87.52 3.50% 2.96 5951128 86.01 85.65 89.34 100 87.52 87.54 200 -0.07% -19.96%
Procter & Gamble 80.80 -0.42% -0.34 3744122 80.71 80.44 81.34 1300 80.80 80.81 500 0.52% -10.91%
QUALCOMM 65.38 -1.09% -0.72 4387018 65.68 65.14 66.32 500 65.37 65.38 600 -0.94% 3.25%
Raytheon 191.02 -1.09% -2.10 707066 192.05 190.31 192.75 100 190.93 191.03 100 -2.27% 2.81%
Schlumberger 58.65 -1.00% -0.59 4928293 58.81 58.24 59.16 200 58.64 58.65 300 -2.60% -12.09%
Simon Property Group 173.66 0.53% 0.91 305733 172.75 171.60 174.60 100 173.64 173.72 100 0.08% 0.59%
Southern 44.38 0.16% 0.07 1781836 44.43 44.24 44.52 1100 44.37 44.38 200 0.84% -7.86%
Starbucks 58.32 -1.32% -0.78 5089605 59.00 58.15 59.53 900 58.32 58.33 600 5.52% 2.91%
TARGET CORP 83.72 -0.83% -0.70 1829382 83.63 80.65 84.58 200 83.70 83.73 200 -0.92% 29.38%
Texas Instruments 99.73 -1.78% -1.81 3928860 101.49 99.38 101.50 300 99.72 99.74 300 2.32% -2.78%
U.S. Bancorp 52.61 -0.55% -0.29 4435821 53.07 52.41 53.41 400 52.60 52.61 1100 -0.81% -1.27%
Union Pacific 148.55 -0.89% -1.34 4217880 146.77 146.59 150.08 100 148.53 148.58 200 -2.96% 11.77%
United Parcel Servic 115.77 -1.90% -2.24 752992 117.59 115.24 117.75 300 115.72 115.78 100 1.17% -0.96%
United Technologies 129.27 -0.62% -0.80 1226031 129.60 128.34 130.77 100 129.20 129.26 300 -0.80% 1.96%
UnitedHealth Group 265.10 -0.82% -2.21 1232589 267.19 263.71 267.88 300 265.06 265.11 100 1.60% 21.25%
Verizon Communicatio 54.32 0.67% 0.36 5883316 53.86 53.78 54.66 1300 54.31 54.32 600 -0.68% 1.95%
Visa 139.91 -1.78% -2.54 3224326 142.46 139.33 142.46 200 139.91 139.93 100 5.11% 24.93%
Wal-Mart Stores 96.17 -0.40% -0.39 4518846 96.30 95.97 97.25 500 96.16 96.17 200 0.84% -2.22%
Walgreens Boots Alli 76.82 -0.21% -0.16 2761832 77.05 76.64 77.64 300 76.80 76.84 500 6.46% 6.00%
Walt Disney 116.19 -0.80% -0.94 2291013 116.75 115.67 117.13 100 116.17 116.19 100 3.78% 8.95%
Wells Fargo 53.34 -2.07% -1.12 8763441 54.17 53.17 54.40 300 53.33 53.34 700 3.87% -10.24%