25.02.2020 08:21:35
S&P 100 INDEX (EUROPEAN STYLE)
1440.32
USD
-53.5700
-3.59%
24.02.2020 22:20
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2020 1493.89 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 24.02.2020 / 22:20
Währung USD Aktualisierungsstand 25.02.2020 / 08:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.13% 1522.3 1436.1
1 Woche -4.96% 1522.3 1436.1
1 Monat -2.31% 1522.3 1436.1
3 Monate 4.01% 1522.3 1366.5
6 Monate 14.59% 1522.3 1260.6
1 Jahr 17.57% 1522.3 1199.7
3 Jahre 37.46% 1522.3 1029.7
SMI
31.12
26.51
0.9
-6.19
-10.68
SMI
-0.13
SMI
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":-0.13,"chartHeight":7.3333333333333,"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":0.9,"chartHeight":7.3333333333333,"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":-2.59,"chartHeight":11.669520748808,"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":-2.02,"chartHeight":10.536966339115,"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":-1.14,"chartHeight":7.9303578702168,"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":-1.61,"chartHeight":9.5032735045729,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.02.2020 08:21:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 152.55 -2.79% -4.38 3635787 154.45 152.22 154.71 100 152.75 153.60 500 -5.25% -13.53%
Abbott Laboratories 84.63 -3.22% -2.82 5667245 85.45 84.07 85.67 500 84.60 87.20 100 -5.61% -2.57%
AbbVie 93.14 -1.92% -1.82 10705075 92.17 92.14 93.87 100 92.59 93.60 100 -0.97% 5.20%
Accenture 204.36 -3.55% -7.53 2600408 204.47 203.45 207.87 100 200.00 220.00 100 -3.77% -2.95%
Adobe Systems 357.41 -4.17% -15.54 3924013 355.39 349.00 363.46 300 360.30 361.50 200 -5.86% 8.37%
Allergan PLC 198.17 -0.99% -1.98 3327179 197.55 197.30 198.80 100 197.48 204.00 100 -0.08% 3.66%
Allstate Corp 120.54 -2.49% -3.08 1745582 121.45 120.18 122.37 100 116.15 121.85 100 -4.01% 7.19%
Alphabet 1421.59 -4.28% -63.52 2867053 1426.11 1411.39 1436.97 100 1432.26 1436.95 100 -6.52% 6.33%
Altria Group 43.80 -4.55% -2.09 18907834 45.29 43.58 45.69 100 44.06 44.50 500 -3.03% -12.24%
Amazon Com 2009.29 -4.14% -86.68 6546997 2003.18 1987.97 2039.30 100 2021.00 2023.00 400 -5.88% 8.74%
American Express 128.19 -4.97% -6.71 6329285 129.43 127.23 130.96 200 126.50 137.50 300 -5.65% 2.97%
AIG 45.70 -5.97% -2.90 9774169 47.50 45.59 47.69 1000 45.71 50.80 500 -5.73% -10.97%
Amgen 217.88 -2.20% -4.91 3049587 219.88 215.76 223.99 100 218.74 222.60 100 -2.51% -9.62%
Apple 298.18 -4.75% -14.87 55548828 297.26 289.23 304.18 300 301.15 301.24 1800 -8.24% 1.54%
AT&T Inc 38.05 -1.30% -0.50 34886904 37.99 37.98 38.51 100 38.10 38.14 1800 -0.52% -2.64%
Bank of America 32.73 -4.74% -1.63 79159578 33.18 32.52 33.21 600 32.88 32.95 2900 -6.08% -7.07%
Bank of New York Mel 43.13 -4.24% -1.91 5088329 44.02 42.90 44.12 300 43.00 43.34 500 -6.03% -14.31%
Berkshire Hathaway ' 221.69 -3.33% -7.64 7933733 221.31 220.27 223.94 1000 222.31 223.00 100 -2.25% -2.12%
Biogen Idec 325.98 -3.19% -10.73 1732708 331.50 325.42 336.00 100 327.50 331.67 100 -2.11% 9.86%
Blackrock 528.00 -5.21% -29.00 1063898 536.05 527.65 541.31 300 528.06 594.52 100 -6.70% 5.03%
Boeing 317.90 -3.78% -12.48 6073231 320.00 316.33 321.74 300 318.00 319.59 100 -6.63% -2.41%
Booking Holdings 1792.54 -7.06% -136.18 886060 1830.93 1777.88 1835.49 100 1795.01 1811.00 200 -9.97% -12.72%
Bristol-Myers Squibb 63.97 -2.53% -1.66 12105013 64.08 63.69 65.06 100 63.69 64.50 100 -3.63% -0.34%
Capital One 98.24 -2.88% -2.91 2522818 97.57 97.00 99.08 500 98.26 100.10 100 -4.29% -4.54%
Caterpillar 132.17 -3.67% -5.04 4964814 132.53 132.05 133.86 500 132.56 134.00 100 -4.22% -10.50%
Charter Communicatio 528.70 -1.24% -6.64 1410588 529.80 525.59 534.00 100 528.96 589.79 100 -1.16% 8.99%
Chevron Corp 104.71 -3.94% -4.30 9539778 105.71 104.42 106.96 1000 104.76 105.28 100 -4.88% -13.11%
Cisco Systems 44.00 -4.96% -2.29 35295921 45.00 44.00 45.68 1000 44.22 44.35 1300 -6.32% -8.26%
Citigroup 72.53 -5.12% -3.91 21096233 73.38 72.44 74.05 100 72.95 73.39 1200 -7.95% -9.21%
Coca-Cola 58.65 -2.46% -1.48 14415502 59.11 58.57 59.80 400 58.76 59.00 200 -2.17% 5.96%
Colgate-Palmolive 74.42 -2.43% -1.85 5584385 71.71 71.19 75.72 500 74.42 77.06 300 -2.96% 8.11%
Comcast Corp 44.60 -2.66% -1.22 21720814 45.12 44.47 46.01 800 44.79 45.14 200 -3.23% -0.82%
ConocoPhillips 56.38 -3.52% -2.06 10350167 56.15 55.99 56.94 100 56.02 56.60 200 -3.82% -13.30%
Costco Wholesale 313.62 -2.59% -8.33 2300379 315.50 313.26 320.00 100 315.01 317.98 400 -1.47% 6.70%
CVS Health 67.92 -5.02% -3.59 9637628 69.43 67.72 69.94 25000 68.11 68.43 800 -4.83% -8.57%
Danaher 156.82 -3.13% -5.06 2467155 155.30 155.30 159.11 100 148.00 162.41 100 -5.50% 2.18%
DOW INC. DL-,01 46.24 -4.26% -2.06 5075879 46.61 45.80 47.04 500 46.24 47.34 3500 -4.91% -15.51%
Duke Energy 102.30 -0.13% -0.13 5282981 102.08 101.72 103.79 200 100.00 103.25 100 1.01% 12.16%
Eli Lilly & Co 138.15 -2.74% -3.89 4727778 139.28 137.87 141.59 100 138.06 139.15 300 -2.10% 5.11%
Emerson Electric 69.19 -4.02% -2.90 3591952 69.57 69.00 69.95 100 68.98 74.50 100 -5.88% -9.27%
Exelon Co. 48.82 -1.81% -0.90 5989460 50.05 48.80 50.47 200 49.16 50.52 100 -1.89% 7.08%
Exxon Mobil 56.36 -4.68% -2.77 32096615 57.62 56.36 57.80 100 56.52 56.62 500 -7.07% -19.23%
Facebook 200.72 -4.50% -9.46 23080057 201.80 198.17 203.65 200 201.85 201.95 600 -6.28% -2.21%
Fedex Corp 154.85 -5.15% -8.40 3116493 156.26 152.62 157.72 500 155.02 155.97 100 -2.38% 2.41%
Ford Motor 7.57 -4.06% -0.32 110048156 7.70 7.55 7.72 200 7.59 7.61 300 -6.54% -18.60%
General Dynamics 184.61 -1.59% -2.99 1857850 183.11 182.08 185.65 400 184.76 188.55 500 -1.83% 4.68%
General Electric 11.86 -3.18% -0.39 70978009 11.69 11.60 12.06 9500 11.88 11.96 100 -7.56% 6.27%
General Motors 33.09 -4.50% -1.56 14743094 33.64 32.79 33.75 100 33.27 33.40 100 -4.80% -9.59%
Gilead Sciences 72.90 4.59% 3.20 42905034 73.89 71.59 74.52 300 73.96 74.00 5700 7.90% 12.19%
Goldman Sachs Group 224.54 -2.64% -6.08 4139814 223.23 222.54 226.69 1000 224.71 231.99 100 -5.29% -2.34%
Home Depot 239.70 -2.30% -5.64 5350146 238.48 237.70 243.11 400 242.00 242.10 400 -2.18% 9.76%
Honeywell Internatio 175.27 -2.56% -4.61 3204282 174.44 173.46 177.37 1000 175.80 180.00 100 -3.06% -0.98%
Intel Corp 61.76 -4.01% -2.58 26903117 61.61 61.32 62.77 200 62.25 62.30 300 -8.19% 3.19%
IBM 146.43 -2.28% -3.41 5452408 145.51 145.38 148.05 100 147.16 149.00 300 -2.83% 9.24%
Johnson & Johnson 145.91 -2.06% -3.07 10589203 146.50 145.25 149.00 1000 146.02 148.00 1000 -2.81% 0.03%
JPMorgan Chase 132.16 -2.69% -3.65 13618432 131.44 130.80 133.20 100 133.10 133.25 500 -3.86% -5.19%
Kinder Morgan 21.77 -1.67% -0.37 19068581 21.71 21.62 22.02 2000 21.77 22.25 500 -1.05% 2.83%
Kraft Heinz 26.63 -2.31% -0.63 12622231 26.96 26.26 27.14 1300 26.70 26.80 2000 -0.93% -17.12%
Lockheed Martin 419.35 -1.98% -8.45 1117774 419.65 418.10 424.20 400 420.01 429.00 200 -4.23% 7.70%
Lowes Companies 122.91 -1.92% -2.40 5399788 122.32 122.01 124.42 500 122.93 126.95 100 -2.00% 2.63%
MasterCard 324.67 -4.42% -15.03 7816032 317.51 313.84 329.34 100 318.70 321.00 100 -4.77% 8.73%
McDonald's 213.52 -1.09% -2.35 4219147 210.58 210.11 215.18 1000 213.71 214.97 100 -1.64% 8.05%
Medtronic 111.35 -1.70% -1.93 5334310 111.90 110.70 112.87 400 110.00 113.05 500 -5.10% -1.85%
Merck & Co 81.33 -1.23% -1.01 13105392 80.61 80.57 82.59 100 80.55 81.90 100 -1.60% -10.58%
MetLife 49.38 -3.61% -1.85 8697010 49.29 48.80 49.66 100 48.47 50.60 100 -5.55% -3.12%
Microsoft 170.89 -4.31% -7.70 68311066 167.77 163.23 174.55 200 172.80 173.07 200 -7.80% 8.36%
Mondelez Internation 57.74 -1.72% -1.01 6232242 58.19 57.61 58.72 100 57.89 58.20 100 -3.25% 4.83%
Morgan Stanley 49.68 -5.23% -2.74 28670358 50.31 49.21 50.49 600 50.02 50.25 200 -11.03% -2.82%
Netflix 368.70 -2.99% -11.37 6936418 364.76 361.00 372.82 100 370.50 371.50 100 -3.08% 13.95%
Nextera Energy 273.94 -1.31% -3.65 2273261 274.80 273.93 278.61 100 268.50 277.00 100 -1.64% 13.12%
NIKE 'B' 95.91 -4.33% -4.34 8364218 95.54 95.25 97.07 300 96.40 97.00 200 -7.37% -5.33%
Nvidia Corporation 273.28 -7.07% -20.79 21422873 270.19 268.00 281.87 500 275.51 276.00 100 -5.70% 16.14%
Occidental Petroleum 39.48 -6.27% -2.64 12503141 40.50 39.48 40.55 300 39.68 39.74 100 -5.10% -4.20%
Oracle 52.65 -3.71% -2.03 10992552 53.10 52.51 53.53 100 52.65 54.75 400 -5.08% -0.62%
PayPal Holdings 116.44 -2.55% -3.05 10139308 114.29 113.52 116.79 100 114.74 115.74 200 -5.33% 7.65%
PepsiCo 142.64 -2.20% -3.21 5027743 145.86 142.56 147.15 1100 142.71 147.14 100 -2.96% 4.37%
Pfizer Inc 34.67 -2.94% -1.05 36023998 35.04 34.60 35.40 100 34.88 34.95 7000 -5.04% -11.51%
Philip Morris 85.57 -4.54% -4.07 6497447 88.22 85.38 88.55 100 85.62 87.90 200 -3.31% 0.56%
Procter & Gamble 123.30 -2.68% -3.40 7534127 125.26 123.14 126.58 1000 123.31 125.34 3000 -2.25% -1.28%
QUALCOMM 83.32 -4.26% -3.71 12158495 83.90 82.71 84.83 200 84.00 84.40 100 -7.01% -5.57%
Raytheon 216.05 -2.76% -6.13 1965190 215.97 214.03 218.48 400 216.07 222.22 100 -4.90% -1.68%
Schlumberger 30.93 -7.37% -2.46 16714874 31.89 30.81 31.99 500 30.93 31.39 1000 -10.14% -23.06%
Simon Property Group 140.78 -1.03% -1.47 3097420 140.39 139.37 141.05 200 140.00 141.98 300 1.34% -5.49%
Southern 67.80 -1.72% -1.19 5644286 68.74 67.70 69.47 200 67.75 69.23 500 -1.77% 6.44%
Starbucks 84.52 -3.25% -2.84 8313643 84.53 84.26 86.05 400 85.00 85.79 100 -5.33% -3.87%
TARGET CORP 113.78 -2.76% -3.23 5305158 114.48 113.12 115.99 500 113.78 114.58 500 -2.44% -11.25%
Texas Instruments 121.44 -5.51% -7.08 7483779 124.01 121.25 125.26 100 121.77 123.48 100 -8.15% -5.34%
Thermo Fisher Scient 323.15 -3.52% -11.79 2638308 324.26 320.52 326.17 100 310.00 342.00 100 -4.73% -0.53%
U.S. Bancorp 53.08 -2.69% -1.47 7773758 53.05 52.95 53.60 300 53.15 55.70 100 -3.68% -10.47%
Union Pacific 176.80 -2.71% -4.92 6785258 176.19 174.40 177.81 100 173.21 183.00 200 -3.91% -2.21%
United Parcel Servic 98.49 -3.37% -3.44 7300597 99.76 97.62 100.14 100 98.85 100.00 500 -7.04% -15.86%
United Technologies 146.58 -3.26% -4.94 6412955 147.39 145.54 148.16 500 146.61 152.00 1500 -4.48% -2.12%
UnitedHealth Group 277.79 -7.84% -23.64 8790596 286.89 277.64 288.99 200 279.00 279.90 100 -7.03% -5.51%
Verizon Communicatio 57.99 -0.36% -0.21 18520940 58.17 57.98 58.69 1000 58.03 58.50 300 -0.89% -5.55%
Visa 198.79 -4.80% -10.02 13316769 197.89 194.01 203.77 100 196.60 197.00 200 -5.47% 5.80%
Wal-Mart Stores 116.32 -1.91% -2.26 6616038 117.46 115.95 118.46 1000 116.50 117.17 200 -1.33% -2.12%
Walgreens Boots Alli 49.03 -4.70% -2.42 8049769 50.78 49.01 51.33 100 49.30 49.59 200 -7.23% -16.84%
Walt Disney Company 133.01 -4.29% -5.96 19336454 132.90 131.21 134.44 1500 133.50 134.25 500 -4.68% -8.03%
Wells Fargo 46.39 -2.75% -1.31 23075930 46.58 46.26 46.95 100 46.75 47.00 300 -3.80% -13.77%