19.11.2019 14:59:54
S&P 100 INDEX (EUROPEAN STYLE)
1390.32
USD
1.5100
0.11%
18.11.2019 22:56
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.11.2019 1388.81 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 18.11.2019 / 22:56
Währung USD Aktualisierungsstand 19.11.2019 / 14:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 24.82% 1391.5 1086.1
1 Woche 0.99% 1391.5 1372.1
1 Monat 5.20% 1391.5 1325.1
3 Monate 9.03% 1391.5 1251.3
6 Monate 9.70% 1391.5 1199.7
1 Jahr 14.55% 1391.5 1041.7
3 Jahre 44.35% 1391.5 964.7
18.67
13
SMI
24.82
22.75
SMI
-6.19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.67,"chartHeight":20.669706769198,"year":2017,"ID_NOTATION":"8941869"},"2018":{"performance":-6.19,"chartHeight":15.639457187193,"year":2018,"ID_NOTATION":"8941869"},"2019":{"performance":24.82,"chartHeight":21.967074842136,"year":2019,"ID_NOTATION":"8941869"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.75,"chartHeight":21.570277521045,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.44,"chartHeight":21.706419052152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.19,"chartHeight":21.026338201754,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.38,"chartHeight":20.073463132711,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.11.2019 14:59:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 170.54 -0.78% -1.34 2364756 170.79 169.17 171.19 200 170.68 171.40 100 0.25% -10.50%
Abbott Laboratories 84.26 -1.69% -1.45 5812284 85.71 84.02 85.90 100 84.00 85.49 100 0.60% 16.49%
AbbVie 88.73 0.11% 0.10 5773575 88.34 88.32 89.41 1000 89.05 89.23 600 3.58% -3.75%
Accenture 198.02 0.61% 1.21 1561030 197.43 196.76 198.95 100 190.57 197.90 100 4.19% 40.43%
Adobe Systems 297.16 -0.11% -0.34 1632801 297.55 296.00 298.56 100 298.07 299.04 100 2.37% 31.35%
Allergan PLC 184.50 0.48% 0.89 2890836 183.45 183.22 184.92 600 184.20 186.34 100 1.61% 38.04%
Allstate Corp 111.51 0.37% 0.41 1669011 110.86 110.76 111.51 100 107.60 113.00 100 1.95% 34.95%
Alphabet 1320.70 -1.06% -14.17 1488083 1332.22 1317.50 1335.53 100 1325.01 1326.29 100 1.66% 27.53%
Altria Group 48.34 0.77% 0.37 11530923 47.97 47.63 48.59 1000 48.35 48.44 400 4.16% -2.13%
Amazon Com 1752.53 0.75% 13.04 2841907 1738.30 1722.71 1753.70 100 1755.69 1756.50 100 -1.08% 16.68%
American Express 119.66 -0.91% -1.10 2617896 120.56 119.40 120.85 1000 120.00 120.20 400 -1.03% 25.54%
AIG 54.15 0.41% 0.22 2398587 53.65 53.50 54.16 800 53.56 54.74 200 -2.26% 37.40%
Amgen 220.67 -0.09% -0.19 2239516 221.06 219.21 221.59 100 220.67 222.50 100 -0.01% 13.36%
Apple 267.10 0.50% 1.34 21700897 265.80 264.23 267.43 100 267.76 267.87 600 1.87% 69.33%
AT&T Inc 39.63 0.33% 0.13 25969683 39.30 39.21 39.70 300 38.94 38.97 100 0.66% 38.86%
Bank of America 32.96 0.09% 0.03 31146277 32.86 32.75 33.03 100000 33.05 33.07 2100 -0.66% 33.77%
Bank of New York Mel 48.73 0.33% 0.16 2930857 48.63 48.43 49.02 100 46.61 49.50 100 -0.67% 3.53%
Berkshire Hathaway ' 219.35 -0.18% -0.39 3894984 219.95 218.39 220.05 300 219.01 220.00 300 -0.68% 7.43%
Biogen Idec 282.62 0.12% 0.35 1627150 280.43 280.05 283.50 400 280.25 283.40 200 -3.92% -6.08%
Blackrock 491.74 0.16% 0.78 303683 490.81 488.69 492.57 200 487.00 494.35 500 1.02% 25.18%
Boeing 369.46 -0.60% -2.22 3824935 371.67 367.90 375.60 100 373.04 373.40 400 0.68% 14.56%
Booking Holdings 1838.03 -0.58% -10.79 361985 1847.04 1826.69 1853.15 100 1818.26 1842.00 100 -3.06% 6.71%
Bristol-Myers Squibb 57.65 -1.60% -0.94 28506995 58.19 57.29 58.53 100 57.45 57.71 200 -0.86% 10.91%
Capital One 97.20 -0.18% -0.18 2575520 97.43 96.82 97.43 100 97.01 98.33 300 0.20% 28.59%
Caterpillar 143.59 -1.18% -1.72 2639044 144.24 143.02 144.78 300 144.15 144.55 200 -2.98% 13.00%
Celgene 109.32 -0.64% -0.70 23845726 109.99 109.10 110.43 100 109.09 109.49 100 -0.23% 70.57%
Charter Communicatio 474.07 -0.32% -1.53 1150905 475.17 471.44 477.45 100 467.69 483.01 100 0.12% 66.36%
Chevron Corp 118.55 -1.73% -2.09 4885671 119.82 118.14 120.00 300 118.14 118.48 100 -1.87% 8.97%
Cisco Systems 45.15 0.13% 0.06 22746710 44.98 44.44 45.19 200 45.18 45.25 800 -6.13% 4.20%
Citigroup 74.40 0.00% 0.00 8526789 74.29 73.56 74.64 100 74.50 74.64 100 -1.59% 42.91%
Coca-Cola 53.03 0.68% 0.36 13783406 52.68 52.67 53.44 500 53.11 53.25 800 2.30% 12.00%
Colgate-Palmolive 67.13 1.15% 0.76 4568175 66.81 66.71 67.94 200 67.13 68.59 1400 0.89% 12.79%
Comcast Corp 44.61 0.11% 0.05 16261422 44.31 44.08 44.62 100 44.61 44.75 3900 -1.41% 31.01%
ConocoPhillips 56.70 -2.66% -1.55 5793488 57.70 56.39 57.78 500 56.33 56.72 300 -3.75% -9.06%
Costco Wholesale 304.54 0.29% 0.88 1242504 303.11 302.75 306.38 100 303.15 305.00 100 1.23% 49.50%
CVS Health 75.10 1.09% 0.81 8465550 74.15 74.11 75.13 100 75.20 75.30 200 4.70% 14.62%
Danaher 140.23 -1.93% -2.76 5129438 142.60 140.11 143.07 100 140.20 145.00 300 4.24% 35.99%
DOW INC. DL-,01 54.32 -0.98% -0.54 3445289 54.75 54.12 54.91 100 54.00 55.23 100 -2.67% 0.00%
Duke Energy 88.65 0.08% 0.07 4277497 88.90 88.42 89.72 200 87.20 87.25 700 1.20% 2.72%
Eli Lilly & Co 114.07 0.78% 0.88 3361591 113.02 112.86 114.13 200 111.76 114.75 100 1.13% -1.43%
Emerson Electric 73.07 -0.63% -0.46 1678582 73.15 72.75 73.30 200 73.08 73.46 100 -1.00% 22.29%
Exelon Co. 45.41 0.87% 0.39 6322149 45.18 44.97 45.60 500 45.50 45.82 200 3.16% 0.69%
Exxon Mobil 68.52 -0.97% -0.67 10098937 68.70 68.30 68.82 500 68.36 68.62 100 -2.59% 0.48%
Facebook 197.40 1.18% 2.30 16176107 194.56 193.05 198.63 600 197.75 197.85 100 4.11% 50.58%
Fedex Corp 157.55 -0.49% -0.78 1794509 157.13 154.50 157.72 800 157.30 158.50 500 -2.85% -2.34%
Ford Motor 8.95 0.00% 0.00 38296388 9.05 8.89 9.05 5500 8.98 8.99 10000 -1.43% 16.99%
General Dynamics 186.58 -0.27% -0.50 758689 186.90 186.19 187.02 400 186.58 188.35 300 1.21% 18.68%
General Electric 11.44 -0.69% -0.08 50990212 11.41 11.33 11.50 7400 11.43 11.45 4200 0.79% 51.12%
General Motors 36.62 -0.73% -0.27 9768476 36.68 36.39 36.83 500 36.65 36.73 1000 -5.42% 9.48%
Gilead Sciences 64.29 -1.20% -0.78 6165734 64.88 63.72 65.17 500 64.30 64.77 100 -0.54% 2.78%
Goldman Sachs Group 219.73 -0.24% -0.52 1603539 219.73 218.04 219.95 100 219.69 221.99 100 0.32% 31.54%
Home Depot 238.85 0.66% 1.56 5766962 238.44 236.76 239.31 100 230.05 230.50 100 3.04% 39.01%
Honeywell Internatio 179.80 -1.07% -1.95 2405887 181.44 179.38 181.44 100 179.51 180.89 100 -0.57% 36.09%
Intel Corp 58.25 0.50% 0.29 16101282 57.70 57.57 58.48 300 58.33 58.35 100 -0.17% 24.12%
IBM 134.31 -0.07% -0.09 3210872 134.30 133.23 134.48 200 134.31 134.59 100 -0.86% 18.16%
Johnson & Johnson 134.83 -0.08% -0.11 9293614 134.22 132.66 135.69 200 134.91 135.10 100 2.16% 4.48%
JPMorgan Chase 130.62 0.84% 1.09 8752503 129.56 128.99 130.65 200 130.08 130.95 500 0.54% 33.80%
Kinder Morgan 20.14 -1.47% -0.30 11152996 20.30 20.09 20.43 1000 20.08 20.45 300 1.00% 30.95%
Kraft Heinz 31.01 -0.93% -0.29 7257462 31.24 30.41 31.30 500 31.02 31.13 500 -5.34% -27.95%
Lockheed Martin 392.76 -0.20% -0.79 827764 393.00 391.95 395.68 100 390.07 394.79 300 2.98% 50.00%
Lowes Companies 115.02 -0.43% -0.50 5513349 115.74 115.02 116.80 100 113.10 113.25 300 0.50% 24.53%
MasterCard 280.86 0.03% 0.08 2715979 280.00 278.40 281.77 100 281.10 281.65 400 1.39% 48.88%
McDonald's 194.28 0.16% 0.31 3421599 194.20 193.86 195.72 300 193.90 194.40 200 0.85% 9.41%
Medtronic 111.25 -0.72% -0.81 7550482 113.28 111.13 114.46 200 112.55 113.00 100 3.05% 22.31%
Merck & Co 84.13 -0.91% -0.77 10211803 84.66 83.85 84.82 200 84.24 84.98 500 1.02% 10.10%
MetLife 49.12 -0.30% -0.15 3678961 49.07 48.77 49.19 1000 48.30 49.68 100 -0.20% 19.63%
Microsoft 150.34 0.25% 0.37 21554762 150.07 148.98 150.55 1900 150.80 150.93 100 2.90% 48.02%
Mondelez Internation 53.08 0.49% 0.26 5052552 52.63 52.63 53.41 200 52.50 53.32 200 2.47% 32.60%
Morgan Stanley 49.03 0.08% 0.04 6447878 48.84 48.56 49.09 500 49.07 49.29 100 -0.12% 23.66%
Netflix 302.57 2.56% 7.54 8621566 296.00 293.28 304.99 200 304.00 304.49 100 2.85% 13.04%
Nextera Energy 232.16 0.32% 0.74 1752888 231.98 231.75 234.44 100 232.05 234.18 100 4.47% 33.56%
NIKE 'B' 94.18 1.23% 1.14 6165745 93.50 92.91 94.26 300 94.11 94.27 100 4.59% 27.03%
Nvidia Corporation 212.28 3.96% 8.09 14382963 203.89 203.77 213.35 200 211.70 212.00 300 1.97% 59.01%
Occidental Petroleum 39.30 0.90% 0.35 13131619 39.15 38.54 39.47 300 39.22 39.33 200 1.08% -35.97%
Oracle 56.19 -0.41% -0.23 6924199 56.56 55.96 56.56 300 56.20 56.40 800 -0.43% 24.45%
PayPal Holdings 103.66 -0.52% -0.54 4831599 103.85 102.98 104.20 100 103.42 103.95 100 0.96% 23.27%
PepsiCo 134.06 0.19% 0.25 3619873 134.00 133.91 135.69 2900 133.75 136.00 300 1.26% 21.34%
Pfizer Inc 37.22 -0.16% -0.06 17168329 37.39 36.96 37.44 200 37.22 37.36 100 0.79% -14.73%
Philip Morris 84.79 0.00% 0.00 3236753 85.00 84.57 85.32 100 84.67 85.48 700 1.25% 27.01%
Procter & Gamble 121.89 1.12% 1.35 7493702 120.25 120.17 122.56 100 122.00 122.20 1300 2.15% 32.60%
QUALCOMM 90.48 -0.36% -0.33 10367010 90.81 89.28 91.97 400 91.01 91.20 1000 -1.48% 58.99%
Raytheon 219.29 0.19% 0.41 780579 218.88 217.52 219.37 400 219.71 222.96 100 1.52% 43.00%
Schlumberger 34.69 -1.89% -0.67 11672051 34.98 34.14 35.00 600 34.50 34.60 1700 -4.72% -3.85%
Simon Property Group 153.71 -0.19% -0.29 981195 154.13 153.13 154.45 100 152.81 153.30 200 -1.10% -8.50%
Southern 62.48 0.45% 0.28 4971457 62.26 62.26 63.08 900 61.97 62.48 100 3.32% 42.26%
Starbucks 84.02 -0.23% -0.19 6433068 83.92 83.25 84.11 100 84.10 84.25 1000 1.93% 30.47%
TARGET CORP 111.96 -1.10% -1.25 6910721 113.83 111.86 114.26 100 110.80 111.11 200 1.37% 69.41%
Texas Instruments 117.89 -0.09% -0.11 5337778 117.92 117.17 118.29 200 118.00 119.50 300 -0.16% 24.75%
U.S. Bancorp 59.56 0.80% 0.47 4845462 59.01 59.01 59.66 100 56.55 59.89 300 1.57% 30.33%
Union Pacific 176.25 -0.01% -0.02 2930130 175.82 174.57 176.47 1000 174.00 176.77 100 -0.31% 27.50%
United Parcel Servic 122.77 -0.78% -0.96 1772957 123.53 122.56 123.75 100 121.50 123.25 100 -0.30% 25.88%
United Technologies 149.11 -0.17% -0.25 1855838 149.11 148.44 149.28 100 148.10 149.50 200 0.60% 40.04%
UnitedHealth Group 272.93 1.31% 3.53 6985244 269.00 269.00 278.45 200 273.00 274.50 500 7.41% 9.56%
Verizon Communicatio 59.44 -0.12% -0.07 10165241 59.46 59.05 59.46 300 59.26 59.38 100 -0.29% 5.73%
Visa 179.66 -0.06% -0.11 7175036 179.57 178.98 180.32 200 179.80 180.15 1700 0.07% 36.17%
Wal-Mart Stores 120.25 1.16% 1.38 6549633 118.45 118.24 120.87 100 120.08 120.12 100 1.02% 29.09%
Walgreens Boots Alli 61.94 -0.32% -0.20 4578154 62.07 61.71 62.38 500 61.98 62.12 100 -0.50% -9.35%
Walt Disney Company 147.65 2.06% 2.98 15356968 144.75 143.69 149.04 200 147.66 148.38 300 7.98% 34.66%
Wells Fargo 54.00 0.37% 0.20 14374870 53.84 53.65 54.11 400 53.60 54.20 100 -0.09% 17.19%