20.05.2019 15:35:08
S&P 100 INDEX (EUROPEAN STYLE)
1267.41
USD
-6.9100
-0.54%
17.05.2019 22:51
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.05.2019 1274.32 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 17.05.2019 / 22:51
Währung USD Aktualisierungsstand 20.05.2019 / 15:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.78% 1311.5 1086.1
1 Woche -0.60% 1281.5 1239.8
1 Monat -1.46% 1311.5 1239.8
3 Monate 4.06% 1311.5 1201.1
6 Monate 4.42% 1311.5 1041.7
1 Jahr 6.10% 1311.5 1041.7
3 Jahre 39.76% 1311.5 883.2
18.67
13
SMI
13.78
14.59
SMI
-6.19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.67,"chartHeight":22.804166435886,"year":2017,"ID_NOTATION":"8941869"},"2018":{"performance":-6.19,"chartHeight":17.254467547412,"year":2018,"ID_NOTATION":"8941869"},"2019":{"performance":13.78,"chartHeight":21.277474412452,"year":2019,"ID_NOTATION":"8941869"}}
{"2017":{"performance":13,"chartHeight":20.984557825443,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.996371735649,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.59,"chartHeight":21.564605895665,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.778424656843,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.498711468821,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":14.13,"chartHeight":21.403560757523,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.147653032424,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.072550424692,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.44,"chartHeight":19.882117291063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.592443924327,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.29204537675,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":17.445691077754,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.003855273951,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.656624935321,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.91,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.05.2019 15:35:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 169.09 - - - - - - 200 167.75 168.50 500 -3.85% -11.26%
AIG 52.37 - - - - - - 100 51.25 52.10 200 1.41% 32.89%
AT&T Inc 31.80 - - - - - - 100 32.20 32.23 100 3.85% 11.42%
AbbVie 79.46 - - - - - - 600 79.01 79.21 100 2.60% -13.81%
Abbott Laboratories 75.97 - - - - - - 200 75.55 75.79 100 -0.63% 5.03%
Accenture 178.33 - - - - - - 100 171.11 177.88 100 2.31% 26.47%
Adobe Systems 279.85 - - - - - - 100 275.23 275.89 100 0.49% 23.70%
Allergan PLC 140.20 - - - - - - 100 137.32 139.56 100 0.03% 4.89%
Allstate Corp 95.64 - - - - - - 100 88.26 95.57 100 -0.77% 15.74%
Alphabet 1162.30 - - - - - - 100 1142.01 1143.50 100 -0.17% 12.23%
Altria Group 52.35 - - - - - - 200 52.12 52.25 900 0.46% 5.99%
Amazon Com 1869.00 - - - - - - 100 1851.53 1852.50 100 -1.11% 24.44%
American Express 119.07 - - - - - - 100 118.11 118.90 200 0.51% 24.92%
Amgen 169.91 - - - - - - 900 168.30 169.49 100 -1.13% -12.72%
Apple 189.00 - - - - - - 500 183.18 183.28 100 -4.15% 19.82%
Bank of America 28.40 - - - - - - 900 28.23 28.24 1700 -3.99% 15.26%
Bank of New York Mel 46.08 - - - - - - 200 45.27 45.99 200 -4.20% -2.10%
Berkshire Hathaway ' 203.27 - - - - - - 700 202.05 202.25 100 -2.75% -0.45%
Biogen Idec 229.28 - - - - - - 100 227.02 230.02 1000 1.35% -23.81%
Blackrock 441.56 - - - - - - 100 434.50 493.31 100 -4.63% 12.41%
Boeing 355.02 - - - - - - 500 351.51 351.92 1000 0.10% 10.08%
Booking Holdings 1787.29 - - - - - - 500 1735.34 1785.00 100 -2.33% 3.77%
Bristol-Myers Squibb 46.85 - - - - - - 100 46.40 46.50 100 -0.34% -9.87%
CVS Health 52.88 - - - - - - 300 52.70 52.84 200 -4.13% -19.29%
Capital One 90.54 - - - - - - 400 81.62 90.44 100 0.17% 19.78%
Caterpillar 122.76 - - - - - - 100 121.80 122.21 100 -6.53% -3.39%
Celgene 95.42 - - - - - - 100 94.94 95.48 100 -0.09% 48.88%
Charter Communicatio 386.41 - - - - - - 400 340.00 384.22 200 2.25% 35.60%
Chevron Corp 120.52 - - - - - - 100 120.10 121.41 600 -1.21% 10.78%
Cisco Systems 56.35 - - - - - - 300 55.72 55.90 200 5.60% 30.05%
Citigroup 65.07 - - - - - - 200 64.59 64.74 900 -4.17% 24.99%
Coca-Cola 49.20 - - - - - - 100 49.03 49.12 500 2.10% 3.91%
Colgate-Palmolive 71.97 - - - - - - 100 70.78 72.36 100 0.66% 20.92%
Comcast Corp 43.54 - - - - - - 200 43.06 43.20 200 0.90% 27.87%
ConocoPhillips 62.10 - - - - - - 100 61.16 62.68 300 0.29% -0.40%
Costco Wholesale 248.35 - - - - - - 2400 245.51 247.49 100 0.54% 21.91%
DOW INC. DL-,01 50.80 - - - - - - 1000 50.40 50.60 200 -4.28% -
Danaher 131.10 - - - - - - 400 128.00 134.67 300 -0.44% 27.13%
Duke Energy 87.20 - - - - - - 3000 87.20 87.99 100 -0.90% 1.04%
Eli Lilly & Co 116.01 - - - - - - 200 114.90 116.49 100 -0.18% 0.25%
Emerson Electric 64.82 - - - - - - 500 63.51 65.93 100 -3.15% 8.49%
Exelon Co. 48.98 - - - - - - 200 44.89 50.09 300 -0.71% 8.60%
Exxon Mobil 75.91 - - - - - - 100 75.69 75.99 1000 -0.85% 11.32%
Facebook 185.30 - - - - - - 200 182.10 182.35 100 -1.61% 41.35%
Fedex Corp 169.92 - - - - - - 100 167.77 168.75 400 -4.54% 5.32%
Ford Motor 10.29 - - - - - - 2000 10.35 10.38 11000 -0.87% 34.51%
General Dynamics 166.37 - - - - - - 100 167.04 167.54 100 -3.88% 5.83%
General Electric 10.00 - - - - - - 500 9.92 9.93 9000 -1.28% 32.10%
General Motors 37.00 - - - - - - 900 36.57 36.70 700 -2.35% 10.61%
Gilead Sciences 66.36 - - - - - - 100 65.72 66.49 200 1.20% 6.09%
Goldman Sachs Group 197.43 - - - - - - 100 196.31 196.50 100 -2.29% 18.19%
Home Depot 192.58 - - - - - - 100 191.30 191.51 200 -1.03% 12.08%
Honeywell Internatio 169.95 - - - - - - 100 169.34 170.09 200 -0.98% 28.63%
IBM 134.32 - - - - - - 100 133.45 133.95 100 -0.74% 18.17%
Intel Corp 44.89 - - - - - - 600 43.90 43.95 100 -2.84% -4.35%
JPMorgan Chase 110.77 - - - - - - 200 110.14 110.29 100 -1.55% 13.47%
Johnson & Johnson 138.61 - - - - - - 200 138.41 139.20 100 -0.32% 7.41%
Kinder Morgan 20.21 - - - - - - 2800 20.13 20.40 100 2.59% 31.40%
Kraft Heinz 32.53 - - - - - - 200 32.17 32.30 500 -0.37% -24.42%
Lockheed Martin 337.99 - - - - - - 400 336.50 337.85 300 -0.98% 29.08%
Lowes Companies 109.02 - - - - - - 100 107.62 108.86 100 2.23% 18.04%
MasterCard 252.55 - - - - - - 100 249.26 251.00 400 2.07% 33.87%
McDonald's 199.22 - - - - - - 100 198.59 199.58 100 -0.39% 12.19%
Medtronic 87.73 - - - - - - 100 86.17 87.08 100 -0.68% -3.55%
Merck & Co 78.72 - - - - - - 200 78.21 78.69 100 0.68% 3.02%
MetLife 47.33 - - - - - - 100 46.85 47.19 200 -1.23% 15.27%
Microsoft 128.07 - - - - - - 200 126.47 126.50 200 0.74% 26.09%
Mondelez Internation 52.23 - - - - - - 500 51.65 52.16 100 0.69% 30.48%
Morgan Stanley 43.88 - - - - - - 900 43.40 43.50 200 -5.31% 10.67%
NIKE 'B' 84.57 - - - - - - 100 83.73 84.00 1000 0.74% 14.07%
Netflix 354.45 - - - - - - 100 350.62 351.12 100 -1.83% 32.43%
Nextera Energy 198.98 - - - - - - 200 197.20 200.00 100 3.77% 14.47%
Nvidia Corporation 156.53 - - - - - - 100 152.50 152.70 500 -7.28% 17.25%
Occidental Petroleum 52.76 - - - - - - 100 52.55 52.70 100 -4.02% -14.04%
Oracle 54.50 - - - - - - 1000 54.02 54.29 200 -0.27% 20.71%
PayPal Holdings 112.80 - - - - - - 100 111.35 112.76 200 2.16% 34.14%
PepsiCo 130.51 - - - - - - 200 129.60 130.32 200 1.95% 18.13%
Pfizer Inc 41.47 - - - - - - 300 41.23 41.45 400 1.84% -4.99%
Philip Morris 86.81 - - - - - - 200 85.15 87.47 200 2.69% 30.03%
Procter & Gamble 107.45 - - - - - - 100 107.18 107.40 300 1.36% 16.90%
QUALCOMM 81.50 - - - - - - 100 77.75 77.89 1000 -5.06% 43.21%
Raytheon 177.07 - - - - - - 100 175.00 180.00 100 -1.76% 15.47%
Schlumberger 39.02 - - - - - - 900 38.78 38.95 500 -1.37% 8.15%
Simon Property Group 174.46 - - - - - - 100 166.00 175.00 200 -0.43% 3.85%
Southern 53.82 - - - - - - 500 53.15 54.00 1000 0.84% 22.54%
Starbucks 78.91 - - - - - - 200 78.25 78.40 200 0.62% 22.53%
TARGET CORP 70.89 - - - - - - 1000 71.09 71.17 400 -5.02% 7.26%
Texas Instruments 106.79 - - - - - - 200 103.50 104.01 100 -5.16% 13.01%
U.S. Bancorp 51.56 - - - - - - 100 50.02 51.93 200 -1.17% 12.82%
Union Pacific 174.62 - - - - - - 100 172.00 177.00 100 -0.74% 26.33%
United Parcel Servic 99.40 - - - - - - 100 98.75 98.99 100 -1.22% 1.92%
United Technologies 133.75 - - - - - - 100 132.00 133.70 100 -2.49% 25.61%
UnitedHealth Group 241.38 - - - - - - 200 239.79 240.00 400 0.33% -3.11%
Verizon Communicatio 58.09 - - - - - - 100 59.11 59.20 400 2.07% 3.33%
Visa 164.09 - - - - - - 100 162.59 163.33 100 2.10% 24.37%
Wal-Mart Stores 100.86 - - - - - - 200 100.21 100.50 400 -1.03% 8.28%
Walgreens Boots Alli 52.27 - - - - - - 1300 51.85 52.13 100 -2.15% -23.50%
Walt Disney Company 135.04 - - - - - - 400 134.18 134.45 300 0.75% 23.16%
Wells Fargo 45.70 - - - - - - 100 45.47 45.69 100 -3.08% -0.82%