18.10.2021 20:17:14
S&P 100 INDEX (EUROPEAN STYLE)
2059.18
USD
5.6600
0.28%
18.10.2021 20:02
 
Chart
Kursdaten
Kurs 2059.18 Eröffnung 2050.29
Diff. absolut 5.66 Tages-Hoch 2060.99
Diff. % 0.28 % Tages-Tief 2042.04
Volumen - Umsatz -
Schlusskurs vom 15.10.2021 2053.52 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 18.10.2021 / 20:02
Währung USD Aktualisierungsstand 18.10.2021 / 20:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.36% 2088.5 1677.3
1 Woche 1.71% 2054.2 1987.2
1 Monat -0.30% 2061.6 1962.1
3 Monate 2.24% 2088.5 1950.4
6 Monate 7.96% 2088.5 1838.2
1 Jahr 27.49% 2088.5 1490.7
3 Jahre 67.70% 2088.5 1015.6
31.12
26.51
18.78
1.13
19.36
11.81
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.12,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"8941869"},"2020":{"performance":18.78,"chartHeight":24.02786192681,"year":2020,"ID_NOTATION":"8941869"},"2021":{"performance":19.36,"chartHeight":24.188762188753,"year":2021,"ID_NOTATION":"8941869"}}
{"2019":{"performance":26.51,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1602531809354,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.81,"chartHeight":21.574172233203,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.405117338026,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.85,"chartHeight":23.454217531,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.272100428349,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.708206711079,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.950665785805,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.957939299206,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.821064969509,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.76,"chartHeight":17.775988657368,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.391596579171,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.8,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 20:17:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 181.59 -0.19% -0.35 899270 180.79 179.34 181.76 100 181.56 181.61 400 2.82% 4.09%
Abbott Laboratories 116.59 -0.77% -0.90 2908860 117.29 116.38 117.49 600 116.60 116.62 300 -0.76% 7.31%
AbbVie 107.26 -1.89% -2.07 5176506 108.99 107.09 108.99 1800 107.27 107.29 100 -1.66% 2.03%
Accenture 342.79 0.28% 0.97 715358 341.60 340.65 344.24 100 342.74 342.81 100 5.11% 30.86%
Adobe Systems 619.04 1.47% 8.95 1006595 610.65 607.57 619.66 100 618.96 619.12 100 5.76% 21.99%
Alphabet 2850.23 0.59% 16.73 476571 2824.27 2824.27 2854.05 100 2849.40 2850.34 100 1.16% 61.74%
Altria Group 48.26 -0.91% -0.44 2023649 48.39 48.10 48.50 600 48.25 48.26 1000 4.22% 18.78%
Amazon Com 3436.74 0.81% 27.72 2163380 3388.36 3385.10 3441.40 100 3435.96 3436.99 200 3.66% 4.67%
American Express 176.18 0.21% 0.36 1113986 175.58 174.33 177.60 100 176.11 176.19 100 0.38% 45.41%
American Internation 57.67 -1.05% -0.61 1941662 58.23 57.66 58.50 400 57.67 57.68 400 1.16% 53.94%
American Tower 269.38 0.02% 0.05 523716 268.44 266.93 270.25 400 269.33 269.39 100 2.77% 19.99%
Amgen 202.66 -2.49% -5.18 1252112 206.36 202.45 207.00 900 202.65 202.73 200 -0.53% -9.60%
Apple 145.87 0.71% 1.02 53611640 143.44 143.16 146.06 500 145.86 145.87 400 1.36% 9.16%
AT&T Inc. 25.34 -1.41% -0.36 30466400 25.56 25.28 25.65 17500 25.33 25.34 17000 -4.00% -10.64%
Bank of America 46.06 -0.66% -0.30 33354198 46.29 46.06 46.89 4800 46.06 46.07 3200 4.58% 52.99%
Bank of New York Mel 57.28 0.20% 0.12 2516305 57.07 57.00 57.99 100 57.27 57.28 700 2.36% 34.68%
Berkshire Hathaway ' 282.45 -0.62% -1.76 2186958 282.83 281.57 283.51 600 282.43 282.47 100 0.02% 22.57%
Biogen Idec 270.89 -3.66% -10.30 787322 279.42 269.19 279.50 100 270.81 270.99 100 -1.62% 14.84%
Blackrock 897.43 -1.08% -9.83 217368 902.00 894.51 907.17 200 897.05 897.54 100 7.44% 25.74%
Boeing 215.94 -0.51% -1.10 4432685 216.00 214.05 216.78 200 215.91 215.94 200 -4.13% 1.39%
Booking Holdings 2504.00 -1.35% -34.34 113765 2520.35 2500.20 2538.00 100 2501.00 2504.70 200 2.59% 13.97%
Bristol-Myers Squibb 57.17 -2.04% -1.19 6963180 58.01 57.01 58.15 2000 57.17 57.18 600 1.92% -5.92%
Broadcom Inc. 502.37 -0.18% -0.89 642546 500.39 498.66 503.77 100 502.29 502.44 200 2.11% 14.94%
Capital One 168.84 0.27% 0.46 872125 167.30 167.03 170.66 100 168.80 168.85 100 -0.25% 70.34%
Caterpillar 197.93 -0.55% -1.09 1403146 197.38 195.54 198.68 200 197.92 197.95 100 1.98% 9.34%
Charter Communicatio 705.45 0.92% 6.42 392220 697.06 692.64 707.55 100 705.20 705.55 100 -1.01% 5.67%
Chevron Corp 109.31 -0.27% -0.30 6419899 110.22 109.21 110.41 100 109.31 109.32 1700 1.44% 29.79%
Cisco Systems 55.11 -0.25% -0.14 5225088 55.04 54.57 55.49 2600 55.10 55.11 800 0.31% 23.46%
Citigroup 71.51 -1.08% -0.78 9167947 72.07 71.51 72.55 1400 71.51 71.52 900 -0.08% 17.24%
Coca-Cola 54.04 -0.80% -0.44 7275078 54.35 53.90 54.39 4800 54.04 54.05 2200 0.67% -0.66%
Colgate-Palmolive 75.50 -0.98% -0.75 2011646 75.93 75.17 76.01 400 75.50 75.51 400 0.87% -10.83%
Comcast Corp 53.31 -1.31% -0.71 7594845 53.61 53.03 53.74 800 53.31 53.32 1700 -1.24% 3.09%
ConocoPhillips 74.28 0.19% 0.14 6895155 74.77 74.28 75.75 300 74.27 74.29 600 -1.04% 85.40%
Costco Wholesale 460.16 1.72% 7.77 944074 449.61 448.50 460.37 200 460.12 460.21 300 0.12% 20.07%
CVS Health 84.39 -1.70% -1.46 1967990 85.75 84.38 85.75 1000 84.38 84.39 1800 1.74% 25.68%
Danaher 303.55 0.72% 2.17 779584 301.11 299.40 304.32 100 303.52 303.57 200 0.54% 35.67%
DOW INC. DL-,01 58.84 -0.20% -0.12 3157246 57.70 57.60 59.39 200 58.84 58.85 300 0.43% 6.23%
Duke Energy 99.83 -0.52% -0.52 793611 99.85 99.15 100.18 200 99.83 99.84 100 -0.18% 9.60%
Eli Lilly & Co 237.86 -0.01% -0.02 1732694 237.95 236.70 242.66 200 237.76 237.88 300 1.68% 40.89%
Emerson Electric 95.58 -0.16% -0.15 1107648 95.21 94.72 95.83 200 95.57 95.59 100 -0.94% 19.11%
Exelon Co. 49.72 -0.18% -0.09 1590611 49.43 49.17 49.91 600 49.71 49.72 500 3.02% 17.98%
Exxon Mobil 62.33 -0.42% -0.26 11219428 63.09 62.33 63.14 500 62.33 62.34 1700 0.66% 51.84%
Facebook 334.71 3.07% 9.96 14678077 328.95 327.50 335.89 300 334.70 334.73 100 -1.60% 18.89%
Fedex Corp 226.83 -1.00% -2.29 1582123 228.02 226.77 229.75 200 226.83 226.87 200 2.54% -11.75%
Ford Motor 15.54 -0.99% -0.15 30732055 15.57 15.48 15.65 20100 15.54 15.55 13800 3.84% 78.61%
General Dynamics 207.02 -0.50% -1.04 252657 206.92 205.74 208.26 100 207.03 207.10 200 2.94% 39.81%
General Electric 104.05 -0.35% -0.36 2710700 103.68 103.04 104.57 500 104.03 104.05 300 -0.30% 20.84%
General Motors 57.02 -1.68% -0.97 8018330 57.41 57.02 57.58 800 57.02 57.03 1300 -0.97% 39.29%
Gilead Sciences 65.86 -2.61% -1.76 3392697 67.50 65.78 67.58 500 65.88 65.89 500 -0.62% 16.08%
Goldman Sachs Group 411.46 1.33% 5.39 2725152 408.01 407.60 415.94 100 411.38 411.55 100 3.38% 53.98%
Home Depot 355.54 1.46% 5.13 1674429 349.00 349.00 355.83 100 355.50 355.59 200 4.81% 31.92%
Honeywell Internatio 220.90 0.08% 0.18 906275 218.58 217.84 221.47 100 220.88 220.93 100 1.39% 3.77%
Intel Corp 54.27 -0.34% -0.18 8619498 54.19 53.72 54.56 600 54.27 54.28 4500 1.21% 9.31%
IBM 141.86 -1.90% -2.75 3576651 144.00 141.76 144.94 100 141.85 141.88 200 0.97% 14.88%
Johnson & Johnson 159.65 -1.03% -1.66 3385711 160.25 159.20 160.89 2000 159.64 159.66 200 0.23% 2.49%
JPMorgan Chase 166.57 -0.02% -0.04 6394237 166.48 165.91 168.61 500 166.54 166.58 100 -2.12% 31.12%
Kraft Heinz 36.87 -0.30% -0.11 1357054 36.73 36.63 37.16 600 36.87 36.88 800 0.54% 6.69%
LINDE PLC EO 0,001 307.58 -0.21% -0.66 487533 307.28 305.77 308.53 100 307.52 307.65 100 4.07% 16.97%
Lockheed Martin 366.23 0.17% 0.61 547078 364.33 361.88 367.88 100 366.18 366.32 100 3.36% 3.00%
Lowes Companies 222.06 1.32% 2.90 1450968 218.40 218.27 222.71 200 222.03 222.08 100 6.31% 36.54%
MasterCard 358.81 0.79% 2.81 1944053 353.96 350.23 359.94 300 358.76 358.82 400 0.29% -0.26%
McDonald's 242.32 0.03% 0.07 1272134 242.42 241.13 243.45 200 242.30 242.36 100 -2.20% 12.89%
Medtronic 120.78 -5.45% -6.96 6719278 123.06 119.50 123.26 2800 120.78 120.79 100 1.98% 9.06%
Merck & Co. 77.19 -1.46% -1.15 7300648 78.74 77.15 78.74 700 77.18 77.20 1100 -2.85% -4.24%
MetLife 65.05 -0.80% -0.53 1038470 65.31 65.01 65.72 700 65.04 65.05 500 0.89% 39.66%
Microsoft 307.54 1.10% 3.33 13333489 303.57 302.69 307.62 100 307.54 307.56 400 3.17% 36.77%
Mondelez Internation 59.80 -0.59% -0.35 1983874 59.89 59.33 60.10 1000 59.79 59.80 900 1.02% 2.87%
Morgan Stanley 101.04 -1.08% -1.10 5149418 101.76 101.03 103.94 300 101.03 101.04 200 2.10% 49.04%
Netflix 634.01 0.91% 5.72 2801143 632.10 620.59 635.81 100 633.83 634.03 100 -0.69% 16.19%
Nextera Energy 81.29 -0.47% -0.38 2210959 81.34 80.76 81.66 400 81.29 81.30 500 1.82% 5.86%
NIKE 'B' 158.78 0.49% 0.77 2868369 157.31 155.95 158.85 100 158.77 158.78 300 3.63% 11.69%
Nvidia Corporation 221.91 1.50% 3.29 12387947 217.49 216.44 222.49 200 221.90 221.92 100 4.95% 67.46%
Oracle 96.45 1.17% 1.12 4366429 95.50 95.10 96.52 600 96.44 96.45 600 1.00% 47.36%
PayPal Holdings 268.88 0.20% 0.53 2382487 266.39 264.71 269.27 300 268.86 268.92 100 3.19% 14.58%
PepsiCo 157.77 -0.65% -1.04 1288608 158.20 156.80 158.70 300 157.75 157.78 300 1.78% 7.09%
Pfizer Inc 41.21 -0.67% -0.28 12412577 41.45 41.04 41.70 4300 41.21 41.22 1300 -2.26% 12.71%
Philip Morris 97.50 -0.88% -0.87 1601332 97.34 96.55 97.71 100 97.50 97.52 200 3.17% 18.82%
Procter & Gamble 142.56 -1.29% -1.86 5120985 143.55 142.25 143.70 1200 142.55 142.56 700 1.90% 3.79%
QUALCOMM 129.38 -0.63% -0.82 2964468 129.32 128.24 130.27 700 129.37 129.38 200 2.88% -14.53%
Raytheon Technologie 90.93 0.01% 0.01 1705725 90.10 89.32 91.12 100 90.92 90.93 200 0.33% 27.14%
Salesforce.com 291.24 -0.14% -0.42 2344283 290.78 288.71 293.25 100 291.18 291.24 100 7.04% 31.07%
Simon Property Group 143.68 2.47% 3.46 1583450 140.28 139.90 144.37 300 143.67 143.69 100 6.16% 64.42%
Southern 62.42 -1.12% -0.71 1292080 62.64 62.01 62.75 1200 62.41 62.42 300 0.91% 2.77%
Starbucks 113.13 1.51% 1.68 2380555 111.44 110.96 113.23 100 113.12 113.13 1000 0.21% 4.18%
T-Mobile US 117.02 -0.46% -0.54 1584173 117.06 116.13 118.20 200 117.02 117.04 200 -3.02% -12.82%
TARGET CORP 252.39 2.72% 6.68 2471863 244.95 244.54 253.03 100 252.36 252.41 400 7.34% 39.19%
Tesla 871.49 3.38% 28.46 16676325 851.79 851.47 875.26 100 871.30 871.47 100 7.33% 19.47%
Texas Instruments 195.27 0.42% 0.82 1153240 193.17 191.62 196.06 100 195.25 195.27 100 -0.40% 18.47%
Thermo Fisher Scient 587.29 0.84% 4.90 546551 583.56 581.00 590.89 100 587.01 587.32 200 -0.26% 25.04%
U.S. Bancorp 60.49 0.44% 0.27 2330488 59.83 59.83 60.94 900 60.49 60.50 1600 -3.37% 29.28%
Union Pacific 225.51 0.16% 0.35 1180287 224.00 222.90 226.55 100 225.50 225.52 100 4.01% 8.14%
United Parcel Servic 193.30 -0.23% -0.45 1086113 193.47 193.18 195.61 100 193.28 193.33 200 5.59% 15.05%
UnitedHealth Group 426.09 -0.46% -1.98 1075568 428.00 423.84 428.00 100 425.98 426.09 300 4.80% 22.07%
Verizon Communicatio 51.93 -0.65% -0.34 10740378 52.16 51.64 52.32 2000 51.93 51.94 4700 -1.82% -11.03%
Visa 231.99 0.43% 1.00 2930042 230.18 228.14 232.76 200 231.98 232.01 200 0.31% 5.61%
Wal-Mart Stores 141.82 0.90% 1.27 3409825 140.00 139.83 141.90 100 141.81 141.84 300 0.64% -2.50%
Walgreens Boots Alli 48.34 -1.19% -0.58 4108612 48.71 47.59 48.71 400 48.33 48.34 900 3.25% 22.67%
Walt Disney Company 170.22 -3.54% -6.25 12036841 172.36 170.21 173.34 3100 170.20 170.23 600 -0.16% -2.61%
Wells Fargo 49.35 2.02% 0.97 19124461 48.19 48.14 49.71 800 49.35 49.36 1400 0.79% 60.30%