05.08.2020 01:42:42
S&P 100 INDEX (EUROPEAN STYLE)
1524.36
USD
4.9200
0.32%
04.08.2020 22:20
 
Chart
Kursdaten
Kurs 1524.36 Eröffnung 1517.65
Diff. absolut 4.92 Tages-Hoch 1524.53
Diff. % 0.32 % Tages-Tief 1514.42
Volumen - Umsatz -
Schlusskurs vom 03.08.2020 1519.44 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 04.08.2020 / 22:20
Währung USD Aktualisierungsstand 05.08.2020 / 01:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 5.36% 1523.2 1015.6
1 Woche 2.24% 1523.2 1468.0
1 Monat 5.30% 1523.2 1448.9
3 Monate 16.69% 1523.2 1282.6
6 Monate 4.25% 1523.2 1015.6
1 Jahr 17.18% 1523.2 1015.6
3 Jahre 39.03% 1523.2 1015.6
SMI
31.12
26.51
5.36
SMI
-6.19
-10.68
SMI
-4.28
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":5.36,"chartHeight":14.983459124964,"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":-4.28,"chartHeight":13.95820651917,"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":-13.11,"chartHeight":19.058805129765,"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":-6.57,"chartHeight":15.910925132093,"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":-4.58,"chartHeight":14.266888147747,"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":-4.89,"chartHeight":14.56530552415,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.08.2020 01:42:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 151.21 0.53% 0.80 1848617 149.90 149.66 151.24 100 151.00 151.60 100 -2.65% -14.29%
Abbott Laboratories 99.93 -0.74% -0.75 2730514 100.16 99.28 100.68 500 100.00 100.62 1000 0.07% 15.05%
AbbVie 94.29 -1.72% -1.65 7863886 95.92 94.06 96.03 200 94.26 94.35 900 -2.50% 6.49%
Accenture 227.15 -0.01% -0.03 1260453 226.29 225.55 227.78 200 226.07 227.64 100 2.24% 7.87%
Adobe Systems 446.92 -0.23% -1.05 2622526 448.26 440.70 449.08 100 445.05 446.92 300 3.39% 35.51%
Allstate Corp 96.24 0.05% 0.05 2443334 96.58 95.84 97.62 2100 99.00 100.00 200 3.76% -14.46%
Alphabet 1464.97 -0.64% -9.48 1902778 1476.57 1458.65 1485.56 100 1462.16 1465.98 100 -2.36% 9.57%
Altria Group 41.60 1.44% 0.59 8746775 41.20 40.93 41.61 100 41.54 41.59 200 -2.16% -16.65%
Amazon Com 3138.83 0.87% 26.94 4692286 3101.21 3101.21 3167.24 100 3133.01 3135.00 100 4.62% 69.86%
American Express 93.19 -0.37% -0.35 2414116 93.49 92.49 93.80 500 93.01 93.18 400 -2.35% -24.86%
AIG 29.72 -7.53% -2.42 17446851 31.06 29.46 31.31 400 29.77 29.78 3400 -3.97% -42.10%
American Tower 260.17 1.40% 3.59 1782864 256.28 255.94 262.40 100 255.95 261.01 100 -1.43% 11.64%
Amgen 243.59 -1.52% -3.77 1912142 245.97 241.34 246.17 100 241.26 244.09 100 -4.58% 1.05%
Apple 438.66 0.67% 2.91 43183503 436.53 433.55 443.16 200 438.70 438.75 100 14.90% 48.39%
AT&T Inc 30.01 1.32% 0.39 34043727 29.60 29.56 30.16 200 30.00 30.01 1000 1.08% -23.21%
Bank of America 25.01 0.08% 0.02 37965358 24.96 24.86 25.06 2300 24.97 24.98 6000 2.67% -28.99%
Bank of New York Mel 35.84 -0.53% -0.19 4849170 35.96 35.63 36.27 200 35.80 35.90 500 0.78% -28.41%
Berkshire Hathaway ' 200.24 0.49% 0.98 3838467 198.97 198.11 200.31 400 200.01 200.22 1000 3.15% -11.59%
Biogen Idec 276.08 -0.75% -2.08 1100966 278.08 275.25 278.60 200 276.08 279.00 100 -1.52% -6.96%
Blackrock 571.04 -1.54% -8.91 513117 573.65 567.93 575.69 100 568.04 571.04 100 0.06% 13.59%
Boeing 165.07 1.73% 2.80 30842767 164.63 163.01 167.40 100 164.65 164.70 600 -4.66% -50.19%
Booking Holdings 1675.13 1.51% 24.89 240228 1641.00 1635.35 1680.00 100 1665.02 1681.00 100 -0.39% -18.43%
Bristol-Myers Squibb 59.47 0.63% 0.37 6521131 58.83 58.53 59.51 900 59.91 59.96 300 0.07% -7.35%
Capital One 63.24 -0.39% -0.25 1828628 63.20 62.65 63.74 100 62.69 63.34 100 -3.42% -38.31%
Caterpillar 131.52 -0.20% -0.26 2301716 131.37 130.67 132.44 500 131.52 131.93 700 -4.72% -10.94%
Charter Communicatio 600.01 1.75% 10.31 952081 580.00 579.00 601.76 1300 599.78 600.00 1300 5.32% 21.57%
Chevron Corp 86.49 1.98% 1.68 9074723 84.48 84.28 86.72 400 86.52 86.56 300 -2.94% -28.23%
Cisco Systems 47.67 1.08% 0.51 12838331 47.01 46.91 47.67 400 47.55 47.62 100 3.00% -0.60%
Citigroup 50.14 -0.50% -0.25 16225772 50.23 49.85 50.32 200 50.00 50.09 300 -2.20% -37.24%
Coca-Cola 46.69 0.84% 0.39 11705440 46.29 46.22 46.86 100 46.61 46.67 200 -4.50% -16.35%
Colgate-Palmolive 76.77 0.26% 0.20 3410528 76.53 76.03 76.88 500 76.50 76.77 100 1.40% 11.52%
Comcast Corp 43.21 0.77% 0.33 12101476 42.62 42.54 43.23 200 42.95 43.42 200 0.00% -3.91%
ConocoPhillips 37.64 2.53% 0.93 5808292 36.66 36.47 38.06 100 37.64 37.96 200 -3.39% -42.12%
Costco Wholesale 339.79 3.18% 10.47 3932883 329.56 328.92 339.82 300 340.05 340.39 400 3.73% 15.61%
CVS Health 64.98 1.75% 1.12 9476115 63.74 63.67 65.41 200 65.50 65.57 400 2.70% -12.53%
Danaher 206.07 -0.37% -0.76 1734714 205.81 204.17 206.96 100 205.10 216.36 100 3.55% 34.27%
DOW INC. DL-,01 41.32 3.07% 1.23 5408755 40.04 39.90 41.87 200 41.01 41.30 100 -3.05% -24.50%
Duke Energy 84.69 1.05% 0.88 3234460 83.50 83.34 84.97 300 84.60 84.66 100 3.10% -8.11%
Eli Lilly & Co 154.85 1.32% 2.01 3259374 153.38 153.09 156.00 100 154.80 155.73 600 -4.80% 17.82%
Emerson Electric 61.93 -1.34% -0.84 3501162 62.78 61.41 63.62 100 61.24 62.05 200 -0.55% -18.79%
Exelon Co. 38.75 2.00% 0.76 7111912 37.56 37.34 38.93 100 38.65 39.20 300 2.05% -15.00%
Exxon Mobil 43.47 2.89% 1.22 17723005 42.34 42.24 43.60 100 43.33 43.50 2000 -0.18% -37.70%
Facebook 249.83 -0.85% -2.13 17180666 251.56 247.43 252.80 100 249.25 249.80 100 8.57% 21.72%
Fedex Corp 170.66 0.85% 1.44 1264027 169.22 169.20 171.48 500 170.20 170.99 100 2.23% 12.86%
Ford Motor 6.86 2.54% 0.17 69353861 6.91 6.73 6.91 10400 6.81 6.82 2900 -2.14% -26.24%
General Dynamics 147.24 -0.32% -0.48 2103880 148.12 146.75 149.04 500 146.50 147.90 500 -0.90% -16.51%
General Electric 6.14 0.49% 0.03 71025914 6.10 6.10 6.20 1000 6.14 6.15 1400 -10.89% -44.98%
General Motors 25.80 0.62% 0.16 15608797 25.87 25.51 26.03 900 25.76 25.77 100 -0.23% -29.95%
Gilead Sciences 70.88 -1.19% -0.85 9785741 72.02 70.47 72.31 100 70.72 70.80 100 -3.87% 9.08%
Goldman Sachs Group 201.64 1.13% 2.25 1944415 199.35 198.47 201.72 400 201.22 201.89 200 -1.79% -13.28%
Home Depot 267.87 0.63% 1.69 2223892 266.63 263.84 267.89 100 267.71 267.98 500 0.98% 22.66%
Honeywell Internatio 147.33 -0.81% -1.20 3047398 147.26 146.21 148.16 300 147.00 148.98 100 -3.08% -16.76%
Intel Corp 49.13 1.72% 0.83 29031759 48.60 48.50 49.14 700 49.06 49.07 900 -0.22% -17.91%
IBM 125.84 1.23% 1.53 3430237 123.82 123.82 125.86 100 125.70 125.80 100 1.10% -6.12%
Johnson & Johnson 147.22 -0.09% -0.13 4161396 146.99 145.82 147.22 100 147.07 147.23 200 0.27% 0.93%
JPMorgan Chase 95.55 -0.57% -0.55 13358343 95.91 95.03 95.95 200 95.35 95.48 200 -0.83% -31.06%
Kinder Morgan 14.50 3.35% 0.47 16369720 14.08 14.00 14.52 600 14.41 14.50 700 2.69% -31.51%
Kraft Heinz 35.08 0.83% 0.29 6284298 34.79 34.38 35.14 100 35.01 35.09 100 -0.48% 9.18%
Lockheed Martin 377.99 0.24% 0.89 900622 379.08 376.29 380.84 400 377.03 378.98 400 -1.31% -3.15%
Lowes Companies 149.67 -0.40% -0.60 2381615 149.75 148.78 150.74 500 149.20 149.90 500 0.77% 25.48%
MasterCard 314.39 0.58% 1.80 3409322 312.50 311.10 315.69 400 314.39 314.89 100 1.21% 4.69%
McDonald's 199.36 2.55% 4.96 3700197 194.95 194.34 199.70 500 199.02 199.40 200 1.59% 0.89%
Medtronic 96.29 -1.07% -1.04 4241652 96.90 95.97 97.58 200 96.15 96.50 100 -0.06% -15.13%
Merck & Co 81.67 -1.05% -0.87 6887986 82.55 81.07 82.55 100 81.33 81.56 700 2.48% -10.20%
MetLife 36.90 -1.07% -0.40 4227260 37.20 36.82 37.31 900 37.00 37.09 200 -1.84% -27.60%
Microsoft 213.29 -1.50% -3.25 49265780 214.17 210.31 214.77 100 212.95 212.98 100 5.58% 35.25%
Mondelez Internation 55.58 0.16% 0.09 4717079 55.33 54.97 55.84 100 55.13 55.92 100 -0.23% 0.91%
Morgan Stanley 49.26 -0.40% -0.20 6351288 49.50 49.08 49.77 400 49.09 49.54 200 -1.99% -3.64%
Netflix 509.64 2.21% 11.02 5606470 498.65 498.65 510.44 100 508.75 509.78 200 4.33% 57.51%
Nextera Energy 285.05 2.69% 7.46 2285656 278.71 277.40 285.23 1000 283.50 285.50 400 1.79% 17.71%
NIKE 'B' 97.33 -1.02% -1.00 7538866 97.79 96.55 97.95 500 97.16 97.33 200 1.10% -3.93%
Nvidia Corporation 449.11 1.98% 8.70 7753539 442.00 436.24 449.11 100 448.40 448.99 200 9.91% 90.87%
Occidental Petroleum 15.74 3.21% 0.49 21698943 15.15 15.13 16.00 3000 15.69 15.72 400 -8.68% -62.99%
Oracle 56.00 0.04% 0.02 6364339 55.78 55.53 56.01 100 55.63 56.00 100 1.17% 5.70%
PayPal Holdings 197.33 0.13% 0.26 5765241 196.35 195.52 199.10 1500 199.50 199.98 500 11.95% 82.43%
PepsiCo 137.47 0.56% 0.77 2553513 137.52 136.02 137.59 400 137.22 137.70 500 0.07% 0.59%
Pfizer Inc 38.39 0.10% 0.04 27882029 38.31 38.09 38.68 700 38.32 38.36 400 -1.61% -2.02%
Philip Morris 77.10 0.74% 0.57 3399054 76.04 76.00 77.38 100 76.82 77.30 100 -1.12% -9.39%
Procter & Gamble 133.79 1.90% 2.50 7737073 130.77 130.70 133.93 1000 133.53 133.87 100 4.62% 7.12%
QUALCOMM 110.95 1.24% 1.36 10203695 109.49 108.66 111.02 100 110.82 111.00 200 21.32% 25.75%
Raytheon Technologie 57.51 0.00% 0.00 7842714 57.72 57.12 57.91 100 57.41 57.60 400 -5.72% -34.89%
Salesforce.com 201.41 -0.88% -1.78 4438390 203.00 198.90 203.39 200 201.00 201.59 100 6.28% 23.84%
Schlumberger 19.23 2.72% 0.51 10142008 18.68 18.60 19.36 400 19.20 19.23 2600 0.42% -52.16%
Simon Property Group 62.99 3.21% 1.96 4097330 61.23 61.07 63.63 200 62.92 63.15 500 -1.79% -57.71%
Southern 54.44 0.80% 0.43 3803598 53.88 53.80 54.73 100 54.26 54.94 100 -0.46% -15.21%
Starbucks 75.13 -0.49% -0.37 12792224 75.37 74.76 75.48 100 75.10 75.19 100 0.66% -14.55%
TARGET CORP 130.45 2.04% 2.61 3923480 127.93 127.58 130.77 200 130.78 130.99 100 4.20% -0.29%
Texas Instruments 132.23 2.25% 2.91 5360627 129.04 128.71 132.33 200 129.70 130.00 900 1.61% 3.07%
Thermo Fisher Scient 415.72 -0.80% -3.37 911304 418.93 412.77 418.93 100 415.26 423.00 200 2.05% 27.97%
U.S. Bancorp 36.23 -1.55% -0.57 4098944 36.63 36.16 36.75 100 36.15 36.39 200 1.77% -37.93%
Union Pacific 173.68 0.94% 1.62 1696638 171.88 171.44 173.70 200 173.60 174.44 100 -2.69% -4.83%
United Parcel Servic 144.72 1.79% 2.54 4840979 141.63 141.34 145.94 100 144.65 144.94 200 20.98% 23.63%
UnitedHealth Group 304.50 0.29% 0.89 3594975 301.91 300.07 308.86 400 304.00 304.49 100 1.68% 3.28%
Verizon Communicatio 57.91 1.17% 0.67 11599564 57.20 57.18 58.14 1900 57.91 57.93 300 0.65% -6.78%
Visa 192.29 0.84% 1.60 8203417 191.13 190.08 192.94 600 192.06 192.42 200 -2.26% 2.34%
Wal-Mart Stores 131.64 1.81% 2.34 6070787 129.65 128.94 131.71 100 130.26 130.30 300 -0.09% 10.77%
Walgreens Boots Alli 40.93 -0.37% -0.15 5777946 40.84 40.48 41.07 1900 40.83 40.99 100 0.61% -30.58%
Walt Disney Company 117.29 0.81% 0.94 17229210 115.96 115.76 118.35 100 122.25 122.30 200 0.03% -19.55%
Wells Fargo 24.22 -0.29% -0.07 28093549 24.20 24.03 24.29 1600 24.18 24.20 300 -5.13% -54.98%