17.07.2019 13:31:44
S&P 100 INDEX (EUROPEAN STYLE)
1328.17
USD
-5.0700
-0.38%
16.07.2019 22:20
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.07.2019 1333.24 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 16.07.2019 / 22:20
Währung USD Aktualisierungsstand 17.07.2019 / 13:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.24% 1334.5 1086.1
1 Woche 0.86% 1334.5 1320.1
1 Monat 4.22% 1334.5 1274.5
3 Monate 3.35% 1334.5 1199.7
6 Monate 14.50% 1334.5 1155.4
1 Jahr 7.40% 1334.5 1041.7
3 Jahre 38.94% 1334.5 923.7
18.67
13
SMI
19.24
16.86
SMI
-6.19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.67,"chartHeight":22.253421060434,"year":2017,"ID_NOTATION":"8941869"},"2018":{"performance":-6.19,"chartHeight":16.837753424827,"year":2018,"ID_NOTATION":"8941869"},"2019":{"performance":19.24,"chartHeight":22.400948724349,"year":2019,"ID_NOTATION":"8941869"}}
{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.07.2019 13:31:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 176.49 2.11% 3.65 3918853 172.75 172.72 177.25 100 173.79 177.00 100 6.51% -7.37%
AIG 56.03 -0.37% -0.21 2250624 56.41 56.02 56.48 100 55.01 56.30 100 0.92% 42.17%
AT&T Inc 33.58 -0.39% -0.13 17869349 33.68 33.51 33.72 300 33.55 33.57 7000 0.12% 17.66%
AbbVie 69.16 -1.58% -1.11 10141634 70.15 69.13 70.30 100 69.18 69.50 100 -2.92% -24.98%
Abbott Laboratories 83.16 -0.78% -0.65 3886747 84.11 82.90 84.24 100 82.00 83.50 200 -2.47% 14.97%
Accenture 194.25 -0.55% -1.07 1460054 195.15 193.38 195.60 100 174.00 197.98 100 1.65% 37.76%
Adobe Systems 305.70 -0.99% -3.06 1838747 308.00 305.07 308.46 1000 305.70 308.22 300 0.49% 35.12%
Allergan PLC 164.26 -1.10% -1.82 4858330 165.89 164.21 166.21 100 164.12 169.00 100 -1.32% 22.89%
Allstate Corp 104.85 0.44% 0.46 1160997 104.52 104.23 104.92 200 100.03 105.50 100 0.18% 26.89%
Alphabet 1153.58 0.28% 3.24 1238807 1146.00 1145.00 1158.58 1000 1148.00 1154.98 100 2.56% 11.39%
Altria Group 49.41 -0.26% -0.13 5569428 49.31 49.03 49.62 100 49.30 49.60 100 2.19% 0.04%
Amazon Com 2009.90 -0.55% -11.09 2618198 2010.58 2001.22 2026.32 200 2002.01 2003.99 600 1.09% 33.82%
American Express 128.06 -0.40% -0.51 2733988 129.22 127.80 129.34 500 128.00 129.60 100 1.72% 34.35%
Amgen 177.47 0.77% 1.35 2260139 176.34 175.91 177.77 300 175.31 178.50 700 -2.27% -8.84%
Apple 204.50 -0.35% -0.71 16866816 204.59 203.50 206.11 1100 204.60 204.73 100 1.62% 29.64%
Bank of America 28.99 -0.79% -0.23 54920407 29.17 28.86 29.20 2400 28.88 28.90 300 -1.23% 17.65%
Bank of New York Mel 43.11 -0.09% -0.04 4872620 43.34 43.05 43.63 300 43.28 44.11 100 -0.67% -8.41%
Berkshire Hathaway ' 212.88 -0.31% -0.66 2709343 214.29 212.78 215.04 100 212.75 213.95 100 -0.87% 4.26%
Biogen Idec 231.55 -0.89% -2.07 1207188 234.30 231.06 235.04 300 230.23 236.00 100 -1.14% -23.05%
Blackrock 477.17 -0.94% -4.53 409740 482.48 476.88 483.49 100 468.87 485.00 100 0.71% 21.47%
Boeing 362.75 0.32% 1.14 2960425 361.26 361.20 365.35 200 361.47 362.23 100 2.74% 12.48%
Booking Holdings 1888.90 0.37% 6.99 259114 1879.89 1875.57 1897.22 100 1850.00 1925.00 100 0.59% 9.67%
Bristol-Myers Squibb 44.45 0.59% 0.26 11590889 44.15 44.08 44.51 300 44.45 44.55 300 -3.45% -14.49%
CVS Health 57.38 -0.10% -0.06 5062958 57.37 56.87 57.49 1000 57.40 57.90 700 4.65% -12.42%
Capital One 89.93 0.20% 0.18 2270377 90.15 89.54 90.52 100 89.30 92.00 300 -2.56% 18.97%
Caterpillar 139.09 -0.39% -0.55 4051572 139.41 138.16 140.62 100 139.01 139.20 100 3.57% 9.46%
Celgene 91.53 -0.25% -0.23 3703564 91.70 91.50 91.98 200 90.20 92.74 200 -2.43% 42.81%
Charter Communicatio 414.84 0.05% 0.21 637915 414.79 412.78 417.03 100 408.16 420.00 100 3.39% 45.57%
Chevron Corp 124.76 -0.76% -0.96 4697588 125.50 124.26 125.78 1200 124.00 124.73 800 1.14% 14.68%
Cisco Systems 57.62 -0.74% -0.43 11501067 58.13 57.46 58.26 200 57.55 58.25 2400 2.27% 32.98%
Citigroup 71.32 -0.54% -0.39 16516632 71.70 71.09 72.00 200 71.12 71.31 100 -0.34% 37.00%
Coca-Cola 52.14 0.02% 0.01 7132540 51.96 51.81 52.47 200 52.06 52.20 100 1.07% 10.12%
Colgate-Palmolive 74.50 0.68% 0.50 3485442 74.21 73.96 74.64 100 72.88 74.07 100 1.90% 25.17%
Comcast Corp 45.09 0.83% 0.37 17468528 44.83 44.77 45.26 100 45.10 45.32 100 4.91% 32.42%
ConocoPhillips 59.75 -1.48% -0.90 6011614 60.65 59.56 60.83 600 60.15 60.88 100 -0.23% -4.17%
Costco Wholesale 280.65 0.02% 0.07 1379215 281.00 279.78 281.37 100 279.79 281.65 200 3.96% 37.77%
DOW INC. DL-,01 52.32 2.73% 1.39 6011246 50.95 50.95 52.64 400 52.00 52.80 1000 9.30% -
Danaher 139.83 -0.91% -1.28 2178579 141.45 139.70 141.73 100 139.10 142.63 100 -1.73% 35.60%
Duke Energy 89.03 -0.39% -0.35 1727131 89.11 88.37 89.53 100 89.10 89.59 300 -0.41% 3.16%
Eli Lilly & Co 108.82 0.32% 0.35 2206469 109.00 107.97 109.19 100 108.70 110.00 600 -3.77% -5.96%
Emerson Electric 66.24 0.84% 0.55 1892828 65.61 65.43 66.83 100 65.47 67.50 100 3.10% 10.86%
Exelon Co. 48.40 -0.98% -0.48 5741983 48.81 48.07 49.07 500 48.25 49.00 700 -1.18% 7.32%
Exxon Mobil 75.93 -1.49% -1.15 10197358 76.92 75.79 77.07 100 75.83 75.90 1000 -0.65% 11.35%
Facebook 203.84 -0.03% -0.07 12132720 203.89 203.10 205.47 100 204.00 204.15 100 2.32% 55.50%
Fedex Corp 169.79 1.13% 1.89 2744309 168.82 168.82 172.96 200 168.90 171.00 100 6.66% 5.24%
Ford Motor 10.51 0.86% 0.09 29530493 10.37 10.29 10.51 200 10.50 10.52 500 3.65% 37.39%
General Dynamics 186.89 0.26% 0.49 1078244 186.91 186.56 187.48 100 180.59 189.88 100 3.35% 18.88%
General Electric 10.38 1.07% 0.11 39533151 10.23 10.21 10.40 2000 10.32 10.38 500 1.27% 37.12%
General Motors 39.43 0.18% 0.07 8584759 38.99 38.65 39.70 900 39.43 39.80 100 3.55% 17.88%
Gilead Sciences 66.94 -1.66% -1.13 5573167 68.07 66.50 68.20 2200 67.04 67.35 800 -1.20% 7.02%
Goldman Sachs Group 215.52 1.86% 3.94 5283690 214.80 212.55 217.33 1000 215.05 215.80 100 3.73% 29.02%
Home Depot 217.26 -0.66% -1.44 2657421 217.30 216.73 218.35 500 216.25 217.35 200 2.48% 26.45%
Honeywell Internatio 174.78 -0.13% -0.23 1988957 175.00 174.30 175.89 100 172.51 175.78 100 -0.42% 32.29%
IBM 143.53 0.15% 0.21 3474688 143.17 143.02 144.04 3500 143.83 144.10 500 3.01% 26.27%
Intel Corp 49.17 -1.90% -0.95 17131368 49.91 48.96 50.00 200 49.34 49.49 200 2.97% 4.77%
JPMorgan Chase 115.12 1.07% 1.22 16944998 113.48 112.92 115.50 100 114.75 115.03 400 1.56% 17.93%
Johnson & Johnson 132.50 -1.64% -2.21 10214538 132.93 131.75 133.83 100 132.51 132.85 800 -6.30% 2.67%
Kinder Morgan 20.91 -1.55% -0.33 13494482 21.20 20.88 21.24 100 20.85 21.18 1000 -1.55% 35.96%
Kraft Heinz 30.32 -1.17% -0.36 4747057 30.68 30.24 30.75 100 30.34 30.68 200 -0.59% -29.55%
Lockheed Martin 365.35 -0.64% -2.34 1027121 368.00 365.16 368.42 100 365.50 368.00 200 -1.18% 39.53%
Lowes Companies 106.50 -1.36% -1.47 4722809 107.48 106.44 108.22 200 105.11 108.00 1000 1.56% 15.31%
MasterCard 276.62 -0.98% -2.75 2976028 279.00 275.31 280.63 100 276.75 278.00 200 1.20% 46.63%
McDonald's 213.72 -0.23% -0.49 2380836 213.53 212.15 214.90 400 213.72 214.23 100 0.77% 20.36%
Medtronic 99.87 0.05% 0.05 3632832 99.98 99.54 100.26 200 99.16 100.50 100 1.45% 9.80%
Merck & Co 81.59 0.78% 0.63 8061677 81.32 80.89 81.78 100 81.29 82.00 700 -3.85% 6.78%
MetLife 50.50 -0.55% -0.28 3886083 50.45 50.07 50.67 100 50.01 50.99 100 0.24% 22.99%
Microsoft 137.08 -1.31% -1.82 22726128 138.96 136.52 139.05 500 137.11 137.21 200 0.45% 34.96%
Mondelez Internation 54.77 0.13% 0.07 6540480 54.50 54.18 54.94 500 54.13 55.74 100 -1.10% 36.82%
Morgan Stanley 44.43 0.00% 0.00 10171236 44.80 44.27 45.06 200 44.40 44.50 100 1.48% 12.06%
NIKE 'B' 88.60 -0.98% -0.88 5812813 89.50 88.57 89.71 100 88.00 89.00 500 0.64% 19.50%
Netflix 365.99 -0.17% -0.61 5863222 370.09 364.92 371.34 100 367.43 367.90 200 -3.67% 36.74%
Nextera Energy 207.88 -0.46% -0.97 1070426 208.66 206.80 209.43 500 206.50 209.80 100 -0.13% 19.59%
Nvidia Corporation 167.08 -0.11% -0.19 8536098 166.67 164.84 168.17 100 167.85 168.47 100 6.21% 25.15%
Occidental Petroleum 51.10 -1.03% -0.53 8790208 51.29 50.70 51.44 100 50.90 51.82 400 3.00% -16.75%
Oracle 58.61 -1.55% -0.92 9698897 59.17 58.59 59.48 400 58.61 58.82 400 -1.66% 29.81%
PayPal Holdings 119.71 -0.98% -1.19 4006838 121.10 119.53 121.48 200 119.80 119.95 100 1.13% 42.36%
PepsiCo 133.81 -0.25% -0.34 4019662 134.08 133.05 135.24 300 133.13 134.00 100 1.56% 21.11%
Pfizer Inc 42.85 0.23% 0.10 18551648 42.79 42.48 42.97 100 42.72 42.98 100 -1.20% -1.83%
Philip Morris 81.58 0.14% 0.11 3071378 81.27 80.95 81.68 800 80.50 82.20 100 2.69% 22.20%
Procter & Gamble 115.89 0.35% 0.41 7644578 115.72 115.45 116.52 500 115.70 116.29 300 2.64% 26.08%
QUALCOMM 75.68 0.33% 0.25 9909569 75.11 74.55 76.50 400 79.85 79.97 100 -1.15% 32.96%
Raytheon 180.06 1.08% 1.93 1987239 178.29 178.00 180.54 100 178.20 180.04 1700 2.93% 17.42%
Schlumberger 40.07 -0.99% -0.40 9257273 40.35 39.88 40.76 200 39.80 40.17 100 -0.32% 11.06%
Simon Property Group 162.02 -0.36% -0.58 1155360 162.30 161.70 163.18 100 161.75 178.00 100 -1.53% -3.55%
Southern 55.66 -0.80% -0.45 3127437 56.00 55.42 56.16 2500 55.50 55.75 100 -1.59% 26.73%
Starbucks 90.08 -0.09% -0.08 5591855 90.22 89.59 90.48 100 89.51 90.16 600 3.27% 39.88%
TARGET CORP 88.31 1.74% 1.51 5276853 87.42 87.10 88.82 100 87.88 88.93 100 0.58% 33.62%
Texas Instruments 118.68 -0.97% -1.16 4588771 118.50 117.54 119.05 100 116.87 120.00 1200 2.50% 25.59%
U.S. Bancorp 53.04 -0.15% -0.08 5441259 53.28 52.95 53.31 300 51.05 53.00 300 -0.56% 16.06%
Union Pacific 175.15 1.42% 2.46 2958291 173.42 173.01 176.72 100 169.00 172.30 100 3.27% 26.71%
United Parcel Servic 105.61 -0.17% -0.18 2958355 106.25 105.56 107.53 200 103.92 106.58 1000 3.81% 8.28%
United Technologies 133.19 -0.03% -0.04 3200202 133.35 132.71 133.68 100 132.00 133.50 200 2.15% 25.08%
UnitedHealth Group 264.66 -0.49% -1.30 3121564 265.33 263.19 267.14 100 263.85 267.49 100 7.59% 6.24%
Verizon Communicatio 57.41 -0.30% -0.17 10556199 57.63 57.40 57.73 1200 57.44 57.68 300 1.77% 2.12%
Visa 179.31 -0.70% -1.26 6800162 180.37 178.73 180.88 100 179.12 179.90 100 0.89% 35.90%
Wal-Mart Stores 114.76 -0.19% -0.22 3488164 115.33 114.04 115.49 200 114.60 115.75 100 1.67% 23.20%
Walgreens Boots Alli 55.81 -0.14% -0.08 3661085 56.08 55.69 56.15 200 55.62 56.10 100 0.56% -18.32%
Walt Disney Company 144.30 -0.52% -0.76 5854707 144.75 143.81 144.99 100 144.17 144.75 100 1.90% 31.60%
Wells Fargo 45.30 -3.02% -1.41 37548254 46.72 45.22 46.97 500 45.16 45.30 100 -5.29% -1.69%