19.09.2019 17:30:40
S&P 100 INDEX (EUROPEAN STYLE)
1333.55
USD
5.4300
0.41%
19.09.2019 17:15
 
Chart
Kursdaten
Kurs 1333.55 Eröffnung 1329.96
Diff. absolut 5.43 Tages-Hoch 1335.51
Diff. % 0.41 % Tages-Tief 1329.96
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 1328.12 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 19.09.2019 / 17:15
Währung USD Aktualisierungsstand 19.09.2019 / 17:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.23% 1341.0 1086.1
1 Woche 0.02% 1337.9 1315.7
1 Monat 4.15% 1337.9 1251.3
3 Monate 2.98% 1341.0 1246.7
6 Monate 6.07% 1341.0 1199.7
1 Jahr 3.36% 1341.0 1041.7
3 Jahre 39.98% 1341.0 923.7
18.67
13
SMI
19.23
18.86
SMI
-6.19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.67,"chartHeight":22.364338487023,"year":2017,"ID_NOTATION":"8941869"},"2018":{"performance":-6.19,"chartHeight":16.921677612229,"year":2018,"ID_NOTATION":"8941869"},"2019":{"performance":19.23,"chartHeight":22.51003842297,"year":2019,"ID_NOTATION":"8941869"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2019 17:30:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 167.67 0.14% 0.23 391719 167.39 166.94 168.45 400 167.65 167.70 100 -0.38% -12.12%
AIG 58.38 1.27% 0.73 1302404 57.80 57.57 58.44 300 58.36 58.38 700 1.86% 46.28%
AT&T Inc 37.06 0.82% 0.30 9500532 37.03 36.80 37.22 6700 37.05 37.06 6900 -5.11% 28.80%
AbbVie 71.71 0.62% 0.44 1342554 71.40 71.21 71.80 300 71.69 71.72 400 2.56% -22.69%
Abbott Laboratories 83.64 0.00% 0.00 859145 83.83 83.53 84.25 200 83.63 83.64 200 -1.04% 15.64%
Accenture 195.74 0.83% 1.61 468828 194.48 194.22 196.13 500 195.68 195.77 300 1.44% 37.67%
Adobe Systems 282.57 1.02% 2.85 1507727 280.17 280.15 284.37 100 282.52 282.68 200 0.70% 23.64%
Allergan PLC 165.99 -0.01% -0.01 499038 166.05 165.74 166.16 200 165.98 166.00 100 0.10% 24.20%
Allstate Corp 108.89 0.83% 0.90 332573 108.16 108.12 109.10 200 108.89 108.93 100 1.73% 30.69%
Alphabet 1242.62 0.83% 10.21 382743 1232.06 1232.02 1244.44 100 1242.12 1242.66 100 1.00% 19.00%
Altria Group 40.57 -0.65% -0.27 3988726 40.86 40.44 41.04 500 40.57 40.58 2300 -8.68% -17.31%
Amazon Com 1829.30 0.65% 11.84 825784 1821.02 1819.36 1832.57 100 1829.11 1829.55 100 -0.30% 21.01%
American Express 119.28 0.45% 0.54 433798 118.61 118.39 119.28 400 119.29 119.31 200 0.63% 24.57%
Amgen 195.73 0.35% 0.69 371206 195.72 194.52 195.91 700 195.69 195.76 100 -0.41% 0.19%
Apple 222.58 -0.08% -0.19 7996848 222.01 222.00 223.76 600 222.58 222.59 200 -0.37% 41.23%
Bank of America 30.00 0.02% 0.01 13032448 30.00 29.82 30.10 17500 30.00 30.01 21800 1.83% 21.75%
Bank of New York Mel 47.37 0.79% 0.37 572979 46.95 46.65 47.37 200 47.36 47.37 400 1.42% -0.15%
Berkshire Hathaway ' 210.68 -0.10% -0.22 575971 210.78 210.56 211.40 100 210.66 210.69 100 -0.00% 3.29%
Biogen Idec 237.00 0.78% 1.83 310853 235.11 234.23 238.42 300 236.90 237.11 100 -0.33% -21.85%
Blackrock 448.36 1.17% 5.20 126311 443.55 442.10 448.36 200 448.18 448.45 100 2.39% 12.82%
Boeing 386.62 0.05% 0.21 955011 386.14 385.31 388.52 100 386.58 386.63 100 0.91% 19.82%
Booking Holdings 2051.89 -0.31% -6.47 67519 2053.74 2047.83 2062.41 100 2050.01 2053.78 100 0.40% 19.50%
Bristol-Myers Squibb 50.43 1.15% 0.57 1784943 49.89 49.66 50.44 3200 50.43 50.44 500 1.26% -4.08%
CVS Health 63.42 0.25% 0.16 1276778 63.45 63.28 63.78 700 63.41 63.42 500 -1.14% -3.45%
Capital One 94.48 0.62% 0.58 280886 93.86 93.56 94.60 500 94.46 94.48 200 1.97% 24.22%
Caterpillar 130.33 -0.57% -0.74 681336 131.47 129.97 132.03 200 130.28 130.31 300 -1.52% 3.15%
Celgene 99.18 0.52% 0.51 573039 98.55 98.45 99.22 300 99.18 99.19 100 0.26% 53.96%
Charter Communicatio 428.12 0.63% 2.70 196670 426.78 425.10 429.88 100 428.06 428.18 100 0.10% 49.29%
Chevron Corp 123.69 -0.39% -0.49 947799 124.77 123.69 124.97 100 123.69 123.71 300 2.39% 14.15%
Cisco Systems 49.65 0.63% 0.31 3279753 49.35 49.35 49.92 2700 49.64 49.65 1800 -1.38% 13.87%
Citigroup 70.23 0.21% 0.14 2705845 70.06 69.82 70.36 1200 70.23 70.24 1200 1.73% 34.63%
Coca-Cola 54.19 -0.06% -0.04 1546661 54.23 54.14 54.30 200 54.19 54.20 1100 -0.99% 14.53%
Colgate-Palmolive 70.75 0.00% 0.00 706249 70.94 70.66 71.11 400 70.74 70.76 600 -2.88% 18.87%
Comcast Corp 46.90 -0.10% -0.04 2349865 47.04 46.69 47.16 1400 46.89 46.90 1000 1.16% 37.86%
ConocoPhillips 59.86 -0.25% -0.15 1370602 60.48 59.83 60.69 400 59.86 59.89 400 4.91% -3.75%
Costco Wholesale 286.76 -1.94% -5.67 1505102 289.49 284.71 289.76 100 286.74 286.82 100 0.60% 43.55%
DOW INC. DL-,01 47.94 0.91% 0.43 577241 48.12 47.49 48.12 300 47.91 47.94 100 1.34% -
Danaher 146.24 1.59% 2.29 767698 144.00 143.90 146.42 200 146.15 146.25 100 3.19% 39.59%
Duke Energy 93.87 -0.41% -0.39 345271 94.55 93.76 94.56 400 93.86 93.89 600 -0.24% 9.22%
Eli Lilly & Co 114.01 1.14% 1.29 893985 112.86 112.39 114.67 200 113.99 114.02 100 0.92% -2.59%
Emerson Electric 65.26 0.54% 0.35 498296 65.10 64.79 65.47 100 65.26 65.27 200 -0.44% 8.64%
Exelon Co. 47.72 -0.46% -0.22 544097 48.08 47.62 48.08 200 47.72 47.73 700 -1.62% 6.30%
Exxon Mobil 72.56 -0.35% -0.26 2059973 72.97 72.53 73.19 600 72.56 72.57 200 1.24% 6.79%
Facebook 190.44 1.22% 2.30 4315053 188.66 188.15 191.10 200 190.42 190.44 200 -0.19% 43.52%
Fedex Corp 150.38 -0.35% -0.53 2065313 150.22 149.50 151.77 200 150.33 150.39 100 -13.25% -6.46%
Ford Motor 9.28 0.27% 0.03 4195750 9.31 9.26 9.33 26800 9.27 9.28 74600 -1.80% 20.92%
General Dynamics 189.75 -0.29% -0.55 362426 189.14 187.01 189.95 100 189.73 189.77 200 0.90% 21.05%
General Electric 9.44 0.64% 0.06 9228329 9.35 9.34 9.44 32400 9.43 9.44 29800 0.21% 23.91%
General Motors 38.15 -0.09% -0.04 1222103 38.25 37.95 38.27 1800 38.14 38.15 1300 -3.24% 14.14%
Gilead Sciences 66.16 0.67% 0.44 787244 65.85 65.64 66.44 500 66.16 66.18 400 -3.47% 5.07%
Goldman Sachs Group 217.43 0.16% 0.35 447325 217.58 216.04 217.58 300 217.37 217.47 200 0.13% 29.95%
Home Depot 229.77 -0.46% -1.06 773599 231.15 229.53 231.40 100 229.75 229.77 200 -0.79% 34.34%
Honeywell Internatio 168.48 0.30% 0.51 449616 168.08 167.51 168.56 200 168.46 168.50 200 -1.93% 27.13%
IBM 144.57 1.65% 2.35 883634 142.46 142.45 144.75 200 144.52 144.57 200 -0.96% 25.12%
Intel Corp 51.71 -0.06% -0.03 3419322 51.70 51.54 51.99 5200 51.70 51.71 1100 -1.99% 10.25%
JPMorgan Chase 120.12 0.30% 0.36 2987049 119.70 119.41 120.27 500 120.12 120.13 400 2.19% 22.68%
Johnson & Johnson 130.53 0.10% 0.12 1085550 129.63 129.36 131.19 400 130.52 130.55 200 -0.58% 1.05%
Kinder Morgan 20.61 -0.27% -0.06 1484903 20.80 20.60 20.84 7100 20.61 20.62 1300 1.08% 34.40%
Kraft Heinz 28.20 -0.74% -0.21 1957052 28.40 28.15 28.50 1700 28.20 28.21 1200 -2.97% -33.99%
Lockheed Martin 396.02 -0.26% -1.02 279051 397.14 395.00 398.50 200 395.97 396.15 200 4.06% 51.63%
Lowes Companies 112.08 -0.46% -0.52 423120 112.64 112.02 112.88 200 112.06 112.08 200 -0.78% 21.91%
MasterCard 277.60 0.91% 2.50 888936 275.96 274.85 278.14 400 277.60 277.67 200 1.91% 45.83%
McDonald's 211.05 0.30% 0.62 831803 210.38 209.87 211.83 400 211.03 211.10 300 0.11% 18.51%
Medtronic 111.27 1.15% 1.27 1097313 110.33 110.13 111.73 500 111.27 111.28 100 1.26% 20.93%
Merck & Co 84.08 1.27% 1.06 1621024 83.02 82.88 84.09 700 84.07 84.08 400 0.12% 8.65%
MetLife 48.29 0.92% 0.44 1092101 47.77 47.62 48.34 800 48.28 48.29 700 -0.25% 16.54%
Microsoft 141.44 2.11% 2.92 16150835 140.30 140.23 142.37 200 141.43 141.44 800 1.76% 36.38%
Mondelez Internation 55.34 1.13% 0.62 1442772 54.87 54.60 55.35 1100 55.33 55.34 300 0.39% 36.70%
Morgan Stanley 44.36 0.00% 0.00 2059294 44.21 44.03 44.37 1400 44.36 44.37 2700 0.96% 11.88%
NIKE 'B' 87.78 -0.34% -0.30 982139 88.40 87.70 88.72 200 87.77 87.78 200 1.53% 18.80%
Netflix 287.23 -1.49% -4.33 2554269 291.56 286.04 293.81 500 287.22 287.30 100 1.14% 8.93%
Nextera Energy 224.07 0.07% 0.17 310628 224.74 223.56 225.08 700 224.08 224.23 100 1.74% 28.81%
Nvidia Corporation 179.65 -0.18% -0.33 1957828 180.22 179.42 180.96 900 179.63 179.67 200 -2.36% 34.82%
Occidental Petroleum 45.03 0.93% 0.41 2043265 45.00 44.79 45.19 600 45.03 45.04 100 -3.61% -27.31%
Oracle 53.50 1.79% 0.94 3931960 52.39 52.39 53.64 100 53.49 53.50 1000 -6.63% 16.41%
PayPal Holdings 106.58 0.93% 0.98 1500452 105.64 105.60 107.02 400 106.57 106.59 200 1.52% 25.58%
PepsiCo 135.64 0.10% 0.14 454595 135.41 135.08 135.78 100 135.62 135.64 100 -0.63% 22.65%
Pfizer Inc 36.66 0.78% 0.28 3992608 36.42 36.34 36.77 3800 36.66 36.67 2300 -2.75% -16.66%
Philip Morris 71.84 0.39% 0.28 2241592 71.50 71.42 72.20 100 71.83 71.84 300 -4.68% 7.19%
Procter & Gamble 121.32 -0.07% -0.09 902317 121.39 121.26 121.86 300 121.31 121.33 100 0.12% 32.08%
QUALCOMM 79.27 0.47% 0.37 1647728 79.24 78.84 80.00 100 79.26 79.27 400 -1.25% 38.64%
Raytheon 200.63 0.16% 0.33 246684 199.64 199.25 201.14 300 200.62 200.68 100 3.72% 30.62%
Schlumberger 38.07 0.11% 0.04 1614375 38.50 37.92 38.58 1200 38.06 38.07 500 1.90% 5.40%
Simon Property Group 155.20 -0.40% -0.62 153989 156.07 154.70 156.50 100 155.15 155.25 200 -1.30% -7.24%
Southern 60.91 0.18% 0.11 560321 60.90 60.80 61.00 400 60.90 60.91 400 1.83% 38.43%
Starbucks 91.75 0.87% 0.79 1196577 90.99 90.30 91.77 300 91.74 91.75 300 -0.02% 41.24%
TARGET CORP 107.63 0.62% 0.66 1099982 108.55 106.88 108.74 200 107.63 107.65 200 -1.84% 61.86%
Texas Instruments 129.42 0.09% 0.11 407978 129.50 129.28 130.26 200 129.39 129.44 300 0.57% 36.84%
U.S. Bancorp 56.12 0.37% 0.20 673718 56.02 55.79 56.15 900 56.11 56.12 200 -0.07% 22.34%
Union Pacific 167.47 -0.24% -0.40 596669 167.87 166.50 168.09 100 167.45 167.48 100 0.34% 21.44%
United Parcel Servic 119.57 -1.21% -1.47 1023855 120.61 119.03 120.76 100 119.56 119.59 200 -1.47% 24.11%
United Technologies 137.62 -0.03% -0.04 478160 137.94 136.81 137.94 200 137.60 137.65 100 1.26% 29.28%
UnitedHealth Group 232.14 0.66% 1.53 667600 232.00 231.23 232.98 200 232.14 232.18 100 -1.54% -7.43%
Verizon Communicatio 60.13 0.34% 0.20 1808269 59.98 59.80 60.40 1100 60.13 60.14 400 -0.33% 6.60%
Visa 176.91 0.93% 1.62 2059343 176.20 175.61 177.41 100 176.91 176.93 200 0.18% 32.86%
Wal-Mart Stores 117.19 0.03% 0.03 751215 117.40 116.77 117.45 200 117.18 117.19 200 0.98% 25.78%
Walgreens Boots Alli 54.63 0.40% 0.22 810760 54.64 54.54 54.96 200 54.63 54.64 900 -6.29% -20.37%
Walt Disney Company 135.30 -1.10% -1.50 2276156 137.00 135.18 137.36 400 135.29 135.32 400 0.45% 24.76%
Wells Fargo 49.06 0.28% 0.14 4608191 48.99 48.87 49.21 2900 49.06 49.07 700 0.16% 6.18%