26.01.2021 20:29:09
S&P 100 INDEX (EUROPEAN STYLE)
1780.27
USD
5.6300
0.32%
26.01.2021 20:14
 
Chart
Kursdaten
Kurs 1780.27 Eröffnung 1778.00
Diff. absolut 5.63 Tages-Hoch 1782.94
Diff. % 0.32 % Tages-Tief 1773.73
Volumen - Umsatz -
Schlusskurs vom 25.01.2021 1774.64 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 26.01.2021 / 20:14
Währung USD Aktualisierungsstand 26.01.2021 / 20:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 3.15% 1775.6 1677.3
1 Woche 3.41% 1775.6 1720.8
1 Monat 4.71% 1775.6 1677.3
3 Monate 11.14% 1775.6 1490.7
6 Monate 20.39% 1775.6 1468.0
1 Jahr 20.36% 1775.6 1015.6
3 Jahre 41.06% 1775.6 1015.6
31.12
26.51
18.78
1.13
3.15
2.43
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.12,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"8941869"},"2020":{"performance":18.78,"chartHeight":34.344257898831,"year":2020,"ID_NOTATION":"8941869"},"2021":{"performance":3.15,"chartHeight":20.844745519328,"year":2021,"ID_NOTATION":"8941869"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.43,"chartHeight":18.882555434822,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":0.01,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.16,"chartHeight":13.291339394222,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.02,"chartHeight":22.68874241243,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.11,"chartHeight":12.958197408052,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.01.2021 20:29:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 176.45 3.56% 6.06 3674745 173.78 172.08 176.84 200 176.39 176.45 100 2.92% -2.52%
Abbott Laboratories 114.23 -0.43% -0.49 2068827 114.25 113.79 115.12 300 114.21 114.24 200 3.07% 4.78%
AbbVie 109.28 -1.10% -1.22 2862470 111.30 109.25 111.30 300 109.27 109.29 100 -0.02% 3.13%
Accenture 253.74 0.67% 1.70 688113 253.19 251.14 254.41 100 253.70 253.76 100 -0.63% -3.51%
Adobe Systems 475.82 0.50% 2.38 1379197 473.73 467.76 476.50 100 475.82 475.91 100 3.35% -5.33%
Allstate Corp 109.56 -1.26% -1.40 475306 111.02 109.16 111.41 200 109.51 109.55 300 2.35% 0.93%
Alphabet 1914.94 0.82% 15.54 815141 1888.84 1884.24 1923.70 300 1914.20 1915.68 200 9.40% 8.42%
Altria Group 42.09 0.30% 0.12 3154531 42.02 41.85 42.39 100 42.08 42.09 1200 1.84% 2.34%
Amazon Com 3333.33 1.19% 39.33 1847496 3296.36 3282.87 3335.85 100 3332.94 3333.33 100 6.11% 1.14%
American Express 116.96 -3.46% -4.19 6141972 118.75 116.56 120.29 200 116.90 116.96 200 -0.82% 0.20%
American Internation 39.58 0.00% 0.00 1764936 39.87 39.43 39.94 100 39.57 39.58 300 -4.28% 4.54%
American Tower 231.55 1.78% 4.04 1865973 227.84 224.31 232.99 100 231.55 231.65 100 3.47% 1.36%
Amgen 257.50 0.16% 0.40 943307 256.59 254.86 257.50 100 257.51 257.59 100 4.73% 11.82%
Apple 143.31 0.27% 0.39 68213969 143.60 141.37 144.30 400 143.30 143.31 100 12.41% 7.71%
AT&T Inc. 29.60 1.69% 0.49 28143373 29.10 29.07 29.69 3600 29.60 29.61 9400 -0.21% 1.22%
Bank of America 31.22 0.18% 0.06 24249988 31.40 31.02 31.42 3100 31.21 31.22 6000 -5.60% 2.80%
Bank of New York Mel 41.52 0.53% 0.22 3569242 41.48 40.88 41.57 800 41.51 41.53 400 -9.37% -2.69%
Berkshire Hathaway ' 232.27 -0.32% -0.74 2029537 233.00 231.33 233.50 200 232.26 232.29 100 -0.21% 0.49%
Biogen Idec 271.31 -1.54% -4.23 473385 274.50 268.29 275.75 100 271.12 271.46 100 -0.11% 12.53%
Blackrock 731.60 1.19% 8.62 530936 726.99 725.71 733.90 300 731.50 731.98 100 -0.66% 0.20%
Boeing 202.83 -0.26% -0.53 8101697 205.34 201.89 208.35 500 202.80 202.86 300 -0.47% -5.00%
Booking Holdings 2002.43 -0.79% -15.99 255940 2033.37 1997.22 2056.73 100 2001.01 2003.90 200 -4.76% -9.38%
Bristol-Myers Squibb 64.78 -0.08% -0.05 5769522 64.50 64.50 65.65 400 64.78 64.79 1000 -2.57% 4.51%
Capital One 100.66 -1.82% -1.87 2070442 103.00 100.27 103.00 100 100.65 100.68 300 -8.89% 3.72%
Caterpillar 187.54 0.11% 0.20 1461341 187.60 186.90 189.41 200 187.50 187.58 100 -3.74% 2.92%
Charter Communicatio 650.96 -0.19% -1.21 418068 651.63 648.01 654.76 100 650.84 651.27 100 3.70% -1.42%
Chevron Corp 89.79 -1.22% -1.11 4798369 92.20 89.66 92.91 200 89.78 89.79 400 -1.29% 7.64%
Cisco Systems 45.16 0.28% 0.12 7120846 44.88 44.77 45.34 2100 45.15 45.16 4300 -0.88% 0.63%
Citigroup 61.07 0.84% 0.51 11408812 61.20 60.09 61.24 1100 61.06 61.07 500 -5.71% -1.78%
Coca-Cola 49.19 0.84% 0.41 7489586 48.91 48.61 49.21 900 49.18 49.19 3200 0.16% -11.05%
Colgate-Palmolive 78.42 -0.24% -0.18 3407282 78.87 77.93 79.09 300 78.42 78.43 300 -3.99% -8.07%
Comcast Corp 49.63 1.36% 0.67 10142401 49.15 48.88 49.67 1200 49.63 49.64 1500 0.58% -6.55%
ConocoPhillips 42.19 -0.92% -0.39 4513453 43.07 41.70 43.70 800 42.18 42.19 600 -5.63% 6.48%
Costco Wholesale 365.55 1.01% 3.67 1065876 360.20 358.88 365.90 100 365.45 365.55 100 -0.08% -3.95%
CVS Health 74.01 1.09% 0.80 2554183 73.37 73.28 74.20 700 74.01 74.03 200 -4.00% 7.19%
Danaher 236.31 -0.77% -1.84 884226 238.86 236.08 238.86 200 236.22 236.34 200 0.59% 7.21%
DOW INC. DL-,01 56.32 -1.59% -0.91 1555308 57.89 56.14 58.25 200 56.32 56.33 300 -0.14% 3.12%
Duke Energy 93.11 0.22% 0.20 1017804 92.79 91.86 93.20 200 93.10 93.11 200 0.87% 1.47%
Eli Lilly & Co 211.71 -0.30% -0.64 4564281 212.55 210.60 213.20 200 211.67 211.73 100 11.31% 25.77%
Emerson Electric 82.21 -0.33% -0.27 983159 82.98 81.67 83.04 200 82.21 82.24 300 -0.33% 2.63%
Exelon Co. 43.05 -0.70% -0.30 2227639 43.28 42.45 43.28 600 43.04 43.05 700 -0.02% 2.68%
Exxon Mobil 46.21 -1.48% -0.69 15331340 47.26 46.07 47.86 6600 46.20 46.21 1600 -2.07% 13.78%
Facebook 282.74 1.70% 4.73 12851906 278.14 277.81 285.39 100 282.71 282.77 100 10.60% 1.78%
Fedex Corp 252.13 -0.53% -1.35 874529 254.20 251.18 254.84 100 252.10 252.26 100 0.36% -2.36%
Ford Motor 11.19 -0.93% -0.10 50527641 11.31 11.12 11.53 30200 11.18 11.19 43100 14.85% 28.44%
General Dynamics 151.01 -1.40% -2.15 776942 154.34 150.19 154.63 200 150.97 151.03 100 -0.01% 2.92%
General Electric 11.54 4.96% 0.55 172899041 12.03 11.20 12.23 15400 11.53 11.54 13600 -3.00% 1.76%
General Motors 52.46 -1.74% -0.93 15917252 53.39 51.81 53.59 100 52.46 52.47 1100 6.84% 28.22%
Gilead Sciences 66.70 -2.14% -1.46 3729492 67.72 66.56 68.38 400 66.69 66.70 400 7.63% 16.99%
Goldman Sachs Group 284.11 0.38% 1.07 1819256 283.93 280.08 285.77 200 284.02 284.15 100 -5.97% 7.33%
Home Depot 282.09 -1.05% -2.99 1459623 285.42 281.69 285.65 100 282.09 282.17 300 3.44% 7.33%
Honeywell Internatio 203.12 0.62% 1.25 1266722 203.84 202.45 204.77 100 203.12 203.21 100 -1.99% -5.09%
Intel Corp 55.37 -0.14% -0.07 19200013 55.27 54.85 56.20 1300 55.36 55.37 1600 -3.72% 11.28%
IBM 121.52 2.48% 2.94 6512797 119.18 118.42 122.21 200 121.49 121.52 300 -7.64% -5.80%
Johnson & Johnson 170.79 2.90% 4.81 10611397 169.70 169.39 173.65 100 170.74 170.79 100 3.54% 5.46%
JPMorgan Chase 132.55 0.33% 0.43 7505468 132.75 131.69 133.17 300 132.54 132.55 500 -4.70% 3.97%
Kinder Morgan 15.23 -0.20% -0.03 8880094 15.37 15.10 15.57 4300 15.23 15.24 7200 -1.48% 11.63%
Kraft Heinz 34.15 1.17% 0.40 2889635 33.89 33.84 34.26 900 34.14 34.15 600 5.50% -2.63%
Lockheed Martin 333.10 -3.03% -10.41 2489398 339.00 331.71 343.98 200 333.09 333.23 2100 -1.08% -3.23%
Lowes Companies 173.57 -0.30% -0.53 1379401 174.29 173.00 174.90 200 173.53 173.58 100 1.61% 8.47%
MasterCard 330.37 0.36% 1.18 2340120 330.00 325.82 330.49 100 330.32 330.40 200 1.83% -7.77%
McDonald's 214.41 0.50% 1.07 1345856 212.51 212.17 214.92 100 214.41 214.47 100 1.63% -0.58%
Medtronic 116.97 0.06% 0.07 1862045 117.03 116.72 117.54 100 116.97 116.99 200 0.08% -0.20%
Merck & Co 80.50 -0.79% -0.65 4026935 81.15 80.13 81.15 400 80.50 80.51 100 -2.67% -0.79%
MetLife 50.28 -0.65% -0.33 2433229 50.88 50.01 51.08 800 50.27 50.28 400 -1.04% 7.80%
Microsoft 233.14 1.57% 3.61 26122164 231.86 230.08 234.18 100 233.13 233.15 200 7.94% 3.20%
Mondelez Internation 57.31 0.78% 0.45 2760833 56.79 56.58 57.34 800 57.31 57.32 500 -0.61% -2.74%
Morgan Stanley 72.13 -0.35% -0.25 6247643 72.74 71.71 73.32 100 72.13 72.14 400 -3.80% 5.62%
Netflix 559.18 0.43% 2.40 3599005 554.73 554.06 567.99 200 559.09 559.27 100 11.81% 2.97%
Nextera Energy 85.55 -1.51% -1.32 7581363 86.65 84.75 87.26 100 85.55 85.59 700 5.89% 12.60%
NIKE 'B' 135.56 -1.45% -1.99 3171732 137.76 135.24 137.84 100 135.54 135.56 100 -2.25% -2.77%
Nvidia Corporation 538.73 -1.35% -7.40 2523737 543.22 537.50 545.79 100 538.67 538.80 100 6.17% 4.58%
Oracle 61.61 1.17% 0.71 3904478 61.06 60.95 61.64 700 61.61 61.62 1200 -1.42% -5.86%
PayPal Holdings 244.04 -1.50% -3.71 3972772 246.90 243.47 248.76 300 244.01 244.07 200 3.32% 5.79%
PepsiCo 141.18 0.71% 1.00 1918346 141.31 139.75 141.73 300 141.17 141.20 100 -0.86% -5.48%
Pfizer Inc 37.46 0.48% 0.18 17509883 37.27 37.16 37.60 6600 37.45 37.46 2500 1.58% 1.28%
Philip Morris 81.86 0.64% 0.52 1520703 81.50 81.15 81.87 200 81.85 81.86 600 0.49% -1.75%
Procter & Gamble 132.99 0.57% 0.75 3690774 132.25 131.43 133.10 300 132.98 133.00 200 -1.88% -4.96%
QUALCOMM 162.11 -1.39% -2.29 3687020 164.20 160.91 164.65 400 162.07 162.12 200 4.65% 7.92%
Raytheon Technologie 68.95 4.03% 2.67 9059640 69.20 68.03 70.93 400 68.95 68.96 200 -4.22% -7.31%
Salesforce.com 226.20 0.12% 0.28 3169318 227.80 224.54 227.91 100 226.17 226.22 200 6.00% 1.52%
Schlumberger 23.23 -2.15% -0.51 8612524 24.07 23.12 24.39 100 23.23 23.24 2200 -4.70% 8.75%
Simon Property Group 97.55 0.07% 0.07 1759119 98.50 96.64 99.66 100 97.53 97.57 100 4.82% 14.31%
Southern 60.10 -1.51% -0.92 1509558 60.89 59.75 60.94 200 60.09 60.10 100 2.28% -0.67%
Starbucks 104.57 1.08% 1.12 3815682 103.40 103.24 104.88 200 104.56 104.58 300 1.09% -3.30%
TARGET CORP 187.78 -1.24% -2.37 1508499 190.56 186.67 190.56 200 187.75 187.82 200 -2.39% 7.72%
Tesla 889.87 1.03% 9.07 18407909 891.38 871.60 895.90 100 889.80 890.01 100 6.61% 24.82%
Texas Instruments 173.38 0.27% 0.46 2638264 172.07 171.30 174.28 100 173.35 173.38 600 2.20% 5.36%
Thermo Fisher Scient 509.95 -1.71% -8.88 574939 516.21 509.10 518.15 100 509.85 510.38 200 3.12% 11.39%
U.S. Bancorp 45.61 -0.33% -0.15 4046956 46.15 45.32 46.15 600 45.60 45.61 300 -5.45% -1.78%
Union Pacific 202.15 -2.09% -4.31 2006609 207.31 201.32 207.31 300 202.12 202.18 200 -4.68% -0.85%
United Parcel Servic 161.79 0.03% 0.04 1608690 162.38 160.49 162.76 200 161.77 161.82 200 1.79% -3.95%
UnitedHealth Group 345.12 -0.77% -2.69 1447521 350.51 344.90 351.51 200 345.11 345.21 100 -0.99% -0.82%
Verizon Communicatio 56.52 -3.26% -1.91 24324099 56.99 56.41 57.27 1100 56.51 56.52 400 1.81% -0.56%
Visa 203.01 1.01% 2.03 5820491 201.70 200.97 203.12 200 203.00 203.02 100 -0.30% -8.12%
Wal-Mart Stores 147.54 0.92% 1.34 3166297 145.63 145.47 147.77 700 147.53 147.55 300 1.08% 1.42%
Walgreens Boots Alli 48.67 1.78% 0.85 2604207 47.76 47.55 48.82 200 48.66 48.68 600 -2.25% 19.91%
Walt Disney Company 169.81 -1.21% -2.08 4196381 172.63 169.57 172.79 100 169.81 169.83 200 0.26% -5.13%
Wells Fargo 31.68 -1.73% -0.56 16495268 32.49 31.61 32.53 2600 31.68 31.69 4000 0.62% 6.83%