16.02.2019 09:08:02
S&P 100 INDEX (EUROPEAN STYLE)
1217.96
USD
13.1600
1.09%
15.02.2019 22:58
 
Chart
Kursdaten
Kurs 1217.96 Eröffnung 1211.16
Diff. absolut 13.16 Tages-Hoch 1217.97
Diff. % 1.09 % Tages-Tief 1211.16
Volumen - Umsatz -
Schlusskurs vom 14.02.2019 1204.80 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 15.02.2019 / 22:58
Währung USD Aktualisierungsstand 16.02.2019 / 09:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.34% 1218.0 1086.1
1 Woche 2.34% 1218.0 1187.1
1 Monat 5.23% 1218.0 1155.4
3 Monate 0.44% 1244.3 1041.7
6 Monate -2.42% 1309.7 1041.7
1 Jahr 0.79% 1309.7 1041.7
3 Jahre 45.71% 1309.7 838.6
18.67
13
SMI
9.34
9.64
SMI
-6.19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.67,"chartHeight":30.947047076595,"year":2017,"ID_NOTATION":"8941869"},"2018":{"performance":-6.19,"chartHeight":23.415669280112,"year":2018,"ID_NOTATION":"8941869"},"2019":{"performance":9.34,"chartHeight":26.222045849966,"year":2019,"ID_NOTATION":"8941869"}}
{"2017":{"performance":13,"chartHeight":28.477695105906,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":27.136648875286,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.64,"chartHeight":26.437722590681,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":24.126720279378,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":29.175442030836,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.99,"chartHeight":25.15702501979,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":32.770264034195,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":23.168793439389,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":27.313198625383,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":30.659722979448,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.89497989255,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.43,"chartHeight":21.13346606553,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":28.503883261002,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":30.74682165829,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.03,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.02.2019 09:08:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
21st Century Fox 'A' 50.40 0.80% 0.40 9863252 50.25 50.06 50.43 400 50.34 50.52 600 1.45% 4.74%
3M CO 208.86 1.92% 3.93 2000378 206.46 206.00 208.97 400 208.52 209.49 200 4.52% 9.61%
AIG 42.32 5.30% 2.13 16385436 40.67 40.54 42.35 400 42.10 42.42 800 -0.31% 7.38%
AT&T Inc 30.47 2.28% 0.68 37188658 30.03 29.93 30.52 10000 30.47 30.52 200 3.11% 6.76%
AbbVie 80.85 0.41% 0.33 6295419 81.13 80.16 81.70 100 80.50 81.73 300 1.48% -12.30%
Abbott Laboratories 75.25 1.73% 1.28 8083239 74.56 74.33 75.40 100 74.95 82.25 200 1.69% 2.27%
Accenture 159.23 0.87% 1.38 2395244 159.08 158.23 159.33 100 159.10 169.99 100 2.34% 12.92%
Allergan PLC 139.07 0.29% 0.40 2996156 140.19 138.33 140.19 100 135.00 140.00 300 5.28% 4.05%
Allstate Corp 94.38 1.23% 1.15 1571535 94.08 93.97 94.57 100 87.17 94.45 100 2.08% 14.22%
Alphabet 1113.65 -0.71% -8.02 1449830 1130.08 1110.65 1131.67 100 1113.01 1114.00 100 1.70% 7.54%
Altria Group 48.74 -0.81% -0.40 9161705 49.29 48.74 49.40 100 48.78 48.85 100 -0.20% -1.32%
Amazon Com 1607.95 -0.91% -14.70 4343893 1627.86 1604.50 1628.91 100 1608.50 1609.85 100 1.24% 7.06%
American Express 107.38 0.71% 0.76 3882306 107.33 107.12 108.09 200 107.38 107.69 300 2.74% 12.65%
Amgen 188.34 0.89% 1.66 3314607 188.06 185.99 189.10 500 187.80 188.31 600 1.26% -3.25%
Apple 170.42 -0.22% -0.38 24626814 171.25 169.75 171.70 1000 170.43 170.50 400 0.01% 8.04%
Bank of America 29.11 2.54% 0.72 65866974 28.76 28.67 29.31 500 29.09 29.13 700 2.90% 18.14%
Bank of New York Mel 52.99 2.36% 1.22 4363519 52.12 52.08 52.99 100 50.99 53.50 100 2.24% 12.58%
Berkshire Hathaway ' 205.29 1.24% 2.51 5044736 204.86 204.07 205.79 500 205.17 205.99 500 2.17% 0.54%
Biogen Idec 332.87 2.51% 8.16 1435708 328.08 324.71 333.28 200 315.00 332.87 100 5.63% 10.62%
Blackrock 431.95 2.02% 8.57 600252 425.19 425.19 432.63 100 432.00 475.00 100 4.90% 9.96%
Boeing 417.97 1.99% 8.15 4017338 412.50 411.43 418.05 100 418.15 418.49 200 3.23% 29.60%
Booking Holdings 1933.57 1.64% 31.24 331771 1925.33 1898.57 1934.65 100 1870.00 1934.00 200 -0.37% 10.04%
Bristol-Myers Squibb 51.67 1.65% 0.84 15449625 51.33 50.92 51.87 100 51.64 51.76 100 2.89% -0.60%
CVS Health 69.53 2.72% 1.84 10245409 68.30 67.85 69.87 100 69.75 69.98 100 6.95% 6.12%
Capital One 81.57 2.46% 1.96 2704672 80.27 80.06 81.71 100 80.00 83.24 100 4.81% 7.91%
Caterpillar 136.20 2.70% 3.58 5217523 133.83 133.68 136.25 100 136.30 137.00 1000 5.91% 7.19%
Celgene 90.69 0.01% 0.01 8134592 91.06 89.49 91.50 200 90.55 90.85 200 3.16% 41.50%
Charter Communicatio 349.06 2.18% 7.46 1131976 344.69 341.92 349.77 200 316.61 358.73 100 1.42% 22.49%
Chevron Corp 119.35 1.01% 1.19 6209780 119.62 118.59 119.86 1000 118.90 119.28 200 -2.33% 7.50%
Cisco Systems 49.43 2.13% 1.03 30189636 48.83 48.44 49.59 200 49.35 49.37 100 4.75% 14.08%
Citigroup 64.27 2.96% 1.85 17908930 63.14 63.01 64.58 100 64.27 64.30 200 3.64% 23.45%
Coca-Cola 45.24 -0.77% -0.35 35701558 45.90 45.20 46.26 100 45.29 45.32 100 -8.61% -4.46%
Colgate-Palmolive 66.48 1.57% 1.03 5370604 65.98 65.80 66.53 100 66.48 66.88 100 0.61% 9.96%
Comcast Corp 37.77 1.37% 0.51 15877094 37.60 37.15 37.78 1500 37.30 37.80 500 0.45% 10.93%
ConocoPhillips 70.18 1.56% 1.08 5173527 69.94 69.48 70.32 1000 70.00 70.25 100 -4.56% 7.04%
Costco Wholesale 216.47 1.23% 2.63 2635500 215.15 214.04 217.25 500 216.03 217.20 500 2.29% 4.97%
Danaher 111.24 0.80% 0.88 4048863 111.40 110.63 111.59 200 105.00 112.50 100 1.82% 7.87%
DowDuPont Inc. 54.24 3.00% 1.58 13438127 53.21 53.13 54.29 400 53.95 54.24 500 4.89% 1.42%
Duke Energy 87.51 -0.35% -0.31 4472941 88.45 87.02 88.49 500 86.78 87.55 500 -3.09% 1.40%
Eli Lilly & Co 122.48 1.43% 1.73 10366435 121.18 120.40 122.48 700 121.40 121.83 100 2.41% 5.84%
Emerson Electric 68.31 2.75% 1.83 3901281 67.13 66.88 68.38 400 67.00 68.67 500 2.35% 14.33%
Exelon Co. 48.26 0.84% 0.40 6128349 48.18 47.92 48.26 100 43.00 49.44 500 -0.56% 6.12%
Exxon Mobil 77.71 1.89% 1.44 14330339 76.94 76.75 77.76 500 77.59 77.75 100 5.04% 13.96%
Facebook 162.50 -0.88% -1.45 15504415 164.51 160.86 164.70 600 162.36 162.47 100 -1.46% 25.07%
Fedex Corp 179.30 -2.51% -4.62 4730679 179.00 176.96 179.50 300 179.05 179.79 400 1.16% 11.14%
Ford Motor 8.54 1.43% 0.12 58080330 8.49 8.41 8.56 200 8.51 8.52 1300 1.79% 11.63%
General Dynamics 175.24 1.82% 3.14 1222893 172.54 171.69 175.40 200 174.91 175.54 400 1.81% 11.47%
General Electric 10.09 0.50% 0.05 78344511 10.12 10.06 10.28 2500 10.08 10.11 7500 2.85% 33.29%
General Motors 39.09 0.51% 0.20 8582316 39.08 38.74 39.19 200 38.98 39.20 3000 1.01% 16.86%
Gilead Sciences 67.59 1.84% 1.22 6214220 66.71 66.50 67.69 300 67.51 67.65 400 0.18% 8.06%
Goldman Sachs Group 198.50 3.10% 5.97 3065444 193.21 193.10 198.89 100 198.52 198.65 400 3.56% 18.83%
Halliburton 31.85 0.79% 0.25 8249104 32.01 31.53 32.27 1000 31.72 31.99 1000 7.24% 19.83%
Home Depot 192.39 2.49% 4.68 4997891 189.88 189.05 192.62 400 192.41 192.50 500 1.98% 9.25%
Honeywell Internatio 153.32 1.86% 2.80 3039428 152.00 151.59 153.32 400 153.01 153.69 400 1.12% 13.81%
IBM 138.03 1.14% 1.55 3844062 137.58 137.38 138.19 400 137.65 137.96 500 3.23% 21.43%
Intel Corp 51.66 1.67% 0.85 22520361 51.25 51.09 51.67 100 51.67 51.73 100 5.77% 10.08%
JPMorgan Chase 105.55 3.06% 3.13 14716861 103.90 103.66 105.70 400 105.51 105.67 500 4.13% 8.12%
Johnson & Johnson 136.38 1.54% 2.07 6665038 135.19 135.01 136.41 100 136.44 136.53 500 3.01% 5.68%
Kinder Morgan 18.80 -0.42% -0.08 19219708 18.96 18.76 18.98 200 18.60 18.84 1000 -0.49% 18.79%
Kraft Heinz 47.62 0.59% 0.28 5758792 47.79 47.34 48.09 7200 47.63 48.05 100 0.34% 10.64%
Lockheed Martin 307.23 2.07% 6.23 847704 304.15 304.01 307.33 300 306.52 307.99 300 1.90% 17.34%
Lowes Companies 104.24 2.69% 2.73 4666066 102.74 102.43 104.50 1000 104.24 107.29 600 7.28% 12.86%
MasterCard 222.11 1.05% 2.30 2758470 222.20 220.48 222.35 400 221.51 222.49 500 2.55% 17.74%
McDonald's 179.97 2.33% 4.10 4648604 177.28 177.01 179.98 200 179.75 180.28 100 2.99% 1.35%
Medtronic 92.27 1.14% 1.04 5622496 91.95 91.53 92.34 100 91.80 92.40 200 3.66% 1.44%
Merck & Co 79.81 1.10% 0.87 10387517 79.66 79.27 80.13 100 79.00 80.20 500 2.95% 4.45%
MetLife 44.86 2.42% 1.06 6034996 44.25 44.23 45.02 900 42.96 44.98 100 0.64% 6.67%
Microsoft 108.22 1.23% 1.32 26606886 107.91 107.36 108.30 100 108.15 108.25 100 2.41% 6.55%
Mondelez Internation 48.16 1.78% 0.84 10522237 47.53 47.50 48.21 200 47.49 48.38 200 2.69% 20.31%
Morgan Stanley 41.99 3.12% 1.27 13289736 41.16 41.13 42.08 500 41.90 42.07 1100 -1.83% 2.70%
NIKE 'B' 85.38 0.83% 0.70 6111250 85.49 85.10 85.78 500 85.22 85.50 1100 2.78% 14.22%
Netflix 356.87 -0.61% -2.20 9229980 358.47 355.50 364.40 600 356.95 357.24 100 2.68% 33.33%
Nextera Energy 184.04 0.78% 1.43 2203311 184.55 183.30 185.11 100 183.25 187.00 100 0.56% 5.88%
Nvidia Corporation 157.34 1.82% 2.81 37918734 162.95 156.42 163.87 200 157.21 157.26 300 4.82% 15.75%
Occidental Petroleum 67.19 0.93% 0.62 6058118 67.57 66.50 68.26 2000 65.55 67.31 700 3.43% 9.47%
Oracle 51.72 0.47% 0.24 13822166 51.13 51.07 51.72 100 51.51 51.72 100 1.35% 14.55%
PayPal Holdings 94.91 0.52% 0.49 6080181 95.00 94.45 95.43 200 94.91 95.02 400 3.31% 12.87%
PepsiCo 115.91 2.95% 3.32 8889504 115.85 114.11 116.28 300 115.76 115.97 200 2.56% 4.91%
Pfizer Inc 42.40 1.02% 0.43 18186859 42.38 42.08 42.51 4900 42.40 42.50 1000 0.40% -2.86%
Philip Morris 83.46 1.97% 1.61 6435136 82.95 82.20 83.56 400 83.10 83.85 100 4.35% 25.01%
Procter & Gamble 98.48 0.02% 0.02 12069080 98.95 98.25 99.20 400 98.32 98.57 900 1.36% 7.11%
QUALCOMM 51.98 0.80% 0.41 12239519 52.08 51.60 52.36 400 51.80 52.00 900 3.36% -8.66%
Raytheon 184.61 1.92% 3.48 2973612 182.44 182.38 185.00 300 184.01 186.28 100 4.94% 20.38%
Schlumberger 44.95 1.84% 0.81 8174863 44.62 44.47 45.09 900 44.95 45.04 1000 5.07% 24.58%
Simon Property Group 183.36 -0.22% -0.40 1727771 184.10 181.90 184.38 100 152.00 184.50 100 -0.40% 9.15%
Southern 48.56 -0.08% -0.04 4647718 48.84 48.45 48.96 100 48.30 49.00 1900 -1.14% 10.56%
Starbucks 70.71 -0.18% -0.13 13924591 71.15 70.19 71.37 100 70.60 70.75 1000 1.38% 9.80%
TARGET CORP 72.84 0.91% 0.66 3835820 72.56 72.22 73.38 100 73.01 73.20 500 2.77% 10.21%
Texas Instruments 107.57 0.56% 0.60 3604287 107.83 106.69 107.87 100 105.10 107.75 100 2.89% 13.83%
U.S. Bancorp 51.31 1.68% 0.85 7757334 50.82 50.76 51.36 500 51.12 52.00 700 1.44% 12.28%
Union Pacific 170.24 0.36% 0.61 3270904 170.99 169.72 171.35 100 164.76 172.10 300 5.27% 23.16%
United Parcel Servic 110.87 -0.83% -0.93 4273403 110.93 109.61 111.95 400 110.61 110.85 1500 2.56% 13.68%
United Technologies 127.76 2.92% 3.63 6828359 125.50 125.03 127.91 400 127.40 128.00 100 4.30% 19.98%
UnitedHealth Group 271.13 2.19% 5.80 3673690 267.70 266.62 271.13 200 270.60 271.50 300 3.52% 8.84%
Verizon Communicatio 55.16 2.09% 1.13 15719416 54.38 54.32 55.19 500 55.00 55.10 400 2.24% -1.89%
Visa 144.91 1.22% 1.75 6536038 144.60 143.81 144.91 700 144.50 144.91 900 3.23% 9.83%
Wal-Mart Stores 99.99 1.49% 1.47 9480983 99.03 98.86 100.00 800 100.25 100.48 1400 4.61% 7.34%
Walgreens Boots Alli 73.43 1.83% 1.32 4670444 72.91 72.66 73.83 500 73.20 73.60 400 4.72% 7.46%
Walt Disney 112.59 1.74% 1.93 8197250 111.40 111.03 112.63 500 112.36 112.68 500 0.97% 2.68%
Wells Fargo 49.22 1.44% 0.70 19346194 49.09 48.49 49.42 1000 49.06 49.22 100 3.29% 6.81%