12.12.2018 16:24:20
S&P 100 INDEX (EUROPEAN STYLE)
1182.82
USD
12.7400
1.09%
12.12.2018 16:09
 
Chart
Kursdaten
Kurs 1182.82 Eröffnung 1179.71
Diff. absolut 12.74 Tages-Hoch 1185.30
Diff. % 1.09 % Tages-Tief 1179.71
Volumen - Umsatz -
Schlusskurs vom 11.12.2018 1170.08 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 12.12.2018 / 16:09
Währung USD Aktualisierungsstand 12.12.2018 / 16:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -1.10% 1309.7 1118.7
1 Woche -2.29% 1201.7 1145.3
1 Monat -5.44% 1244.3 1145.3
3 Monate -8.52% 1309.7 1145.3
6 Monate -4.28% 1309.7 1145.3
1 Jahr -0.54% 1309.7 1118.7
3 Jahre 30.23% 1309.7 810.0
9
SMI
18.67
13
SMI
-5.58
SMI
-1.1
-7.11
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":-1.1,"chartHeight":8.9761677837726,"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":-7.11,"chartHeight":18.802401442325,"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":-12.8,"chartHeight":21.898151708921,"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":-1.41,"chartHeight":10.283456925261,"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":-5.45,"chartHeight":17.402403953344,"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":-16.54,"chartHeight":23.247864086465,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2018 16:24:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 'A' 49.48 0.49% 0.24 1045034 49.59 49.38 49.61 700 49.47 49.48 1000 0.24% 42.60%
3M CO 201.04 1.81% 3.58 251521 200.43 200.41 202.62 200 201.02 201.09 200 -2.34% -16.11%
AIG 36.83 0.66% 0.24 1035437 37.00 36.66 37.17 300 36.83 36.84 800 -10.25% -38.59%
AT&T Inc 30.09 1.32% 0.39 4655190 30.11 29.96 30.21 4200 30.09 30.10 3800 -3.35% -23.61%
AbbVie 89.85 1.91% 1.68 342831 89.32 88.36 90.00 200 89.86 89.92 200 -2.63% -8.83%
Abbott Laboratories 73.60 2.45% 1.76 845292 72.94 72.81 73.69 200 73.59 73.61 300 0.48% 25.88%
Accenture 160.05 1.11% 1.75 224343 160.34 159.09 161.21 800 160.00 160.11 200 -3.60% 3.40%
Allergan PLC 153.12 2.29% 3.42 228264 151.58 151.58 153.12 100 153.09 153.17 100 -2.80% -8.49%
Allstate Corp 83.34 1.03% 0.85 129478 83.70 83.11 83.94 100 83.32 83.36 100 -4.53% -21.22%
Alphabet 1069.00 1.64% 17.25 240482 1068.00 1064.10 1073.00 100 1068.46 1069.50 100 0.09% 0.51%
Altria Group 53.87 -0.16% -0.08 1105272 54.48 53.71 54.89 100 53.86 53.87 500 -0.83% -24.45%
Amazon Com 1683.19 2.43% 39.95 1339692 1669.00 1660.27 1685.00 100 1683.00 1683.99 100 -1.51% 40.51%
American Express 106.97 1.49% 1.57 509657 107.27 106.50 107.27 200 106.94 106.97 200 -2.08% 6.13%
Amgen 198.86 1.37% 2.68 363096 198.09 196.56 198.90 600 198.74 198.86 200 -0.80% 12.81%
Apple 170.60 1.17% 1.97 6254324 170.40 169.16 170.95 100 170.59 170.61 200 -4.56% -0.35%
Bank of America 24.45 -0.53% -0.13 16144647 24.85 24.37 24.94 16200 24.44 24.45 8400 -8.93% -16.73%
Bank of New York Mel 48.03 0.76% 0.36 778451 48.20 47.63 48.41 500 48.02 48.03 300 -2.11% -11.49%
Berkshire Hathaway ' 203.08 0.40% 0.80 454307 205.00 202.59 205.59 100 203.03 203.11 200 -3.73% 2.05%
Biogen Idec 328.28 2.65% 8.49 125220 324.34 319.54 328.85 200 328.12 328.62 100 -0.91% 0.38%
Blackrock 388.70 0.79% 3.04 76691 391.17 388.62 392.54 300 388.44 388.93 100 -5.65% -24.93%
Boeing 326.25 1.31% 4.22 519766 327.38 324.66 328.44 100 326.23 326.34 100 -5.98% 9.20%
Booking Holdings 1887.96 1.92% 35.62 31891 1884.14 1869.51 1890.98 100 1888.44 1891.48 100 -0.58% 6.60%
Bristol-Myers Squibb 54.20 3.38% 1.77 855854 53.00 52.96 54.25 300 54.20 54.21 300 0.77% -14.44%
CVS Health 74.30 1.21% 0.89 1011525 74.50 74.13 74.90 100 74.29 74.30 300 -6.97% 1.26%
Capital One 81.82 0.57% 0.46 167302 82.56 81.72 82.84 100 81.79 81.84 100 -4.16% -18.30%
Caterpillar 126.28 2.47% 3.04 688341 125.75 125.10 126.56 100 126.27 126.33 200 -4.70% -21.79%
Celgene 71.42 2.78% 1.94 724385 70.79 69.81 71.64 200 71.41 71.44 400 -4.11% -33.41%
Charter Communicatio 317.32 1.53% 4.78 61749 317.70 315.83 318.92 100 317.14 317.64 100 -2.89% -6.97%
Chevron Corp 116.56 0.94% 1.09 756142 117.11 116.33 117.69 200 116.54 116.58 100 -1.51% -7.76%
Cisco Systems 47.82 1.55% 0.73 3403958 47.95 47.45 48.02 600 47.81 47.82 800 -0.55% 22.95%
Citigroup 55.92 -0.53% -0.30 3850146 57.13 55.85 57.15 500 55.92 55.93 700 -9.70% -24.45%
Coca-Cola 49.53 -0.01% -0.01 1190059 49.91 49.48 50.02 700 49.53 49.54 2500 -0.08% 7.98%
Colgate-Palmolive 65.16 0.94% 0.61 359998 64.89 64.77 65.18 800 65.15 65.16 200 2.33% -14.45%
Comcast Corp 36.98 0.37% 0.14 2668827 37.31 36.83 37.41 1800 36.97 36.98 1500 -2.26% -8.01%
ConocoPhillips 66.42 1.50% 0.98 725543 66.22 65.93 66.61 400 66.40 66.43 100 -2.21% 19.22%
Costco Wholesale 228.77 1.00% 2.27 401895 228.35 227.07 229.14 100 228.66 228.82 300 0.07% 21.70%
Danaher 103.30 1.95% 1.98 289648 102.55 102.42 103.39 100 103.26 103.33 300 -4.68% 9.16%
DowDuPont Inc. 54.03 1.45% 0.77 1984828 54.26 53.94 54.60 400 54.02 54.04 400 -5.72% -25.22%
Duke Energy 90.50 -0.31% -0.28 419964 90.95 90.30 91.25 100 90.49 90.52 200 0.82% 7.94%
Eli Lilly & Co 115.42 0.80% 0.92 404572 115.48 114.72 115.74 100 115.41 115.44 200 -1.73% 35.57%
Emerson Electric 61.33 -1.53% -0.95 1393381 60.67 60.57 61.84 300 61.32 61.34 200 -5.13% -10.63%
Exelon Co. 47.32 0.92% 0.43 563900 46.99 46.96 47.32 700 47.31 47.32 200 -0.13% 18.98%
Exxon Mobil 77.36 0.89% 0.68 1552379 78.04 77.33 78.20 400 77.36 77.37 100 -3.46% -8.32%
Facebook 144.23 1.51% 2.15 3114120 143.08 142.51 144.49 100 144.22 144.25 100 3.01% -19.48%
Fedex Corp 187.90 -0.92% -1.75 471611 192.39 187.63 193.12 200 187.63 187.86 300 -12.00% -24.00%
Ford Motor 8.61 0.81% 0.07 4427195 8.64 8.59 8.70 35300 8.60 8.61 29300 -6.97% -31.63%
General Dynamics 174.22 1.13% 1.95 208812 174.40 174.06 175.36 200 174.06 174.25 200 -0.53% -15.33%
General Electric 6.94 2.72% 0.18 18676960 6.84 6.79 6.98 17500 6.94 6.95 31100 -7.14% -61.26%
General Motors 35.34 1.87% 0.65 1017373 35.25 35.23 35.67 400 35.33 35.34 600 -5.01% -15.37%
Gilead Sciences 69.04 1.95% 1.32 615441 68.58 68.15 69.11 200 69.03 69.05 500 -2.63% -5.47%
Goldman Sachs Group 177.09 0.17% 0.29 641177 178.62 176.71 179.63 100 177.04 177.16 100 -4.07% -30.60%
Halliburton 29.63 2.88% 0.83 1658332 29.15 29.14 29.76 500 29.63 29.64 300 -8.40% -41.07%
Home Depot 173.65 0.84% 1.44 613324 173.75 172.81 174.35 100 173.65 173.71 200 -1.76% -9.14%
Honeywell Internatio 138.57 1.29% 1.76 285864 138.77 138.39 139.32 100 138.56 138.60 100 -4.11% -10.79%
IBM 121.93 0.86% 1.04 502505 122.51 121.56 122.52 100 121.92 121.94 300 -0.58% -21.20%
Intel Corp 47.49 0.23% 0.11 4133433 48.58 47.41 48.58 400 47.48 47.49 900 -0.77% 2.64%
JPMorgan Chase 100.27 -0.10% -0.10 2528212 101.66 100.26 101.99 200 100.28 100.30 200 -6.40% -6.14%
Johnson & Johnson 148.25 1.19% 1.75 1021009 147.00 147.00 148.48 100 148.24 148.25 400 0.32% 4.85%
Kinder Morgan 16.26 0.87% 0.14 1243594 16.30 16.20 16.36 3000 16.25 16.26 1800 -3.36% -10.79%
Kraft Heinz 48.98 1.24% 0.60 611265 48.95 48.85 49.17 500 48.97 48.98 200 -3.20% -37.78%
Lockheed Martin 293.73 0.54% 1.58 116683 295.99 293.25 295.99 100 293.59 293.90 100 1.89% -9.00%
Lowes Companies 88.10 -1.54% -1.38 1147105 89.99 87.67 90.79 100 88.08 88.11 100 -0.94% -3.72%
MasterCard 202.57 2.44% 4.83 640232 200.58 200.36 202.62 200 202.50 202.60 200 -1.37% 30.64%
McDonald's 183.78 0.11% 0.20 349374 184.84 182.35 184.84 100 183.73 183.81 100 -0.78% 6.66%
Medtronic 96.87 1.47% 1.40 464596 96.40 96.40 96.97 200 96.85 96.87 300 -1.06% 18.23%
Merck & Co 78.13 1.32% 1.02 1140160 77.77 77.72 78.17 700 78.13 78.14 200 -1.41% 37.04%
MetLife 39.54 0.79% 0.31 526993 39.85 39.41 40.16 100 39.52 39.53 400 -7.52% -22.41%
Microsoft 110.78 2.02% 2.19 5358421 110.89 109.91 111.18 500 110.77 110.78 1000 0.06% 26.95%
Mondelez Internation 44.35 0.32% 0.14 904160 43.97 43.88 44.42 700 44.34 44.35 100 -0.58% 3.29%
Morgan Stanley 40.82 0.49% 0.20 1912853 41.11 40.80 41.26 800 40.82 40.83 300 -5.80% -22.58%
NIKE 'B' 74.61 1.41% 1.04 598362 74.63 74.11 75.00 100 74.59 74.61 100 -2.93% 17.62%
Netflix 274.56 3.48% 9.24 2430942 267.66 266.48 275.69 200 274.46 274.60 800 -3.64% 38.22%
Nextera Energy 183.50 0.28% 0.52 326018 183.10 182.65 183.71 100 183.50 183.62 100 0.44% 17.15%
Nvidia Corporation 148.67 0.32% 0.48 4513789 148.42 144.82 149.38 100 148.67 148.80 1100 -5.68% -23.42%
Occidental Petroleum 65.84 1.76% 1.14 842150 65.72 65.72 66.03 100 65.82 65.84 200 -7.13% -12.16%
Oracle 47.44 2.11% 0.98 1695912 47.07 47.01 47.44 800 47.44 47.45 800 -4.70% -1.73%
PayPal Holdings 87.58 2.42% 2.07 1203784 86.84 86.55 87.75 200 87.57 87.60 100 1.57% 16.15%
PepsiCo 116.97 -0.28% -0.33 355312 118.30 116.94 118.59 300 116.95 116.97 100 -0.43% -2.19%
Pfizer Inc 44.80 1.79% 0.79 2310853 44.35 44.35 44.83 1600 44.80 44.80 2400 -2.50% 21.51%
Philip Morris 84.40 0.08% 0.07 440662 85.41 84.17 85.79 200 84.38 84.41 500 -1.29% -20.18%
Procter & Gamble 94.11 0.21% 0.20 903535 94.21 93.92 94.55 200 94.10 94.11 300 0.64% 2.21%
QUALCOMM 57.64 0.51% 0.29 1983582 58.44 57.61 58.45 200 57.63 57.64 300 -0.66% -10.42%
Raytheon 173.02 1.16% 1.99 200375 173.07 172.59 174.07 100 172.96 173.11 100 3.23% -8.95%
Schlumberger 41.96 1.75% 0.72 1838233 41.67 41.61 42.54 300 41.96 41.97 600 -6.53% -38.80%
Simon Property Group 187.71 0.14% 0.26 92302 188.07 187.00 188.23 100 187.70 187.84 100 1.31% 9.15%
Southern 47.65 0.19% 0.09 465565 47.56 47.50 47.83 400 47.64 47.65 700 0.68% -1.10%
Starbucks 66.67 1.14% 0.75 1854569 66.00 66.00 66.75 600 66.67 66.68 400 -1.10% 14.78%
TARGET CORP 67.62 1.26% 0.84 610510 67.85 67.47 68.32 200 67.56 67.62 100 -3.65% 2.34%
Texas Instruments 95.92 1.46% 1.38 603761 96.79 95.60 97.37 100 95.90 95.93 100 -1.63% -9.48%
U.S. Bancorp 49.90 -0.44% -0.22 1019155 50.62 49.88 50.87 900 49.89 49.90 400 -4.71% -6.46%
Union Pacific 148.59 0.51% 0.75 310902 150.15 148.42 150.89 100 148.56 148.63 300 -3.39% 10.25%
United Parcel Servic 102.73 -0.82% -0.85 349891 104.67 102.72 104.90 300 102.69 102.79 100 -2.99% -13.07%
United Technologies 119.98 0.89% 1.05 301932 119.97 119.83 120.65 200 119.97 120.00 200 -1.61% -6.77%
UnitedHealth Group 272.42 1.95% 5.20 347921 272.52 271.00 273.00 200 272.43 272.61 200 -4.07% 21.21%
Verizon Communicatio 57.74 -1.88% -1.10 4241380 57.96 57.33 58.19 300 57.74 57.75 1000 1.31% 11.18%
Visa 139.64 2.07% 2.83 1078721 139.30 138.55 139.73 200 139.64 139.69 100 -1.32% 19.99%
Wal-Mart Stores 93.74 -0.12% -0.11 977579 94.00 93.56 94.30 200 93.73 93.74 100 -2.05% -4.96%
Walgreens Boots Alli 82.33 0.64% 0.52 606183 82.45 82.11 83.30 300 82.33 82.35 400 -1.22% 12.65%
Walt Disney 113.76 1.60% 1.79 844646 113.00 113.00 113.83 100 113.74 113.77 400 -0.80% 4.15%
Wells Fargo 47.03 -1.53% -0.73 7193305 48.29 46.85 48.29 1000 47.03 47.04 400 -7.76% -21.28%