31.10.2020 21:02:41
S&P 100 INDEX (EUROPEAN STYLE)
1507.65
USD
-22.6300
-1.48%
30.10.2020 21:20
 
Chart
Kursdaten
Kurs 1507.65 Eröffnung 1523.04
Diff. absolut -22.63 Tages-Hoch 1527.62
Diff. % -1.48 % Tages-Tief 1490.72
Volumen - Umsatz -
Schlusskurs vom 29.10.2020 1530.28 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 30.10.2020 / 21:20
Währung USD Aktualisierungsstand 31.10.2020 / 21:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 4.54% 1678.9 1015.6
1 Woche -5.58% 1588.2 1490.7
1 Monat -3.39% 1647.0 1490.7
3 Monate 1.33% 1678.9 1480.7
6 Monate 12.68% 1678.9 1282.6
1 Jahr 11.53% 1678.9 1015.6
3 Jahre 32.63% 1678.9 1015.6
SMI
31.12
26.51
4.54
SMI
-6.19
-10.68
SMI
-9.7
2018
2019
2020
{"2018":{"performance":-6.19,"chartHeight":15.639457187193,"year":2018,"ID_NOTATION":"8941869"},"2019":{"performance":31.12,"chartHeight":22,"year":2019,"ID_NOTATION":"8941869"},"2020":{"performance":4.54,"chartHeight":14.226918977536,"year":2020,"ID_NOTATION":"8941869"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-9.7,"chartHeight":17.686175381484,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-21.01,"chartHeight":21.20773565506,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-7.14,"chartHeight":16.290017474554,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-2.87,"chartHeight":12.137259904172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-12.77,"chartHeight":18.939076826772,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 31.10.2020 21:02:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 159.96 0.93% 1.48 2234526 158.33 157.00 159.96 500 159.50 160.35 500 -5.80% -9.33%
Abbott Laboratories 105.11 0.10% 0.11 4434640 104.76 103.13 105.55 300 104.15 106.10 100 -2.49% 21.01%
AbbVie 85.10 5.49% 4.43 18095146 83.19 83.00 86.14 900 85.11 85.34 200 0.90% -3.89%
Accenture 216.91 0.22% 0.47 1972663 215.28 213.64 217.81 100 211.25 221.00 200 -5.57% 3.01%
Adobe Systems 447.10 -3.04% -14.01 3128709 458.32 442.51 459.50 100 446.00 447.39 100 -8.48% 35.55%
Allstate Corp 88.75 0.18% 0.16 1796409 88.28 87.70 89.40 200 87.75 89.99 1900 -2.74% -21.08%
Alphabet 1621.01 3.43% 53.77 4330862 1672.11 1604.46 1687.00 100 1619.99 1620.48 300 -1.22% 21.24%
Altria Group 36.08 -2.14% -0.79 12786623 36.25 35.83 36.75 200 36.00 36.06 200 -7.68% -27.71%
Amazon Com 3036.15 -5.45% -174.86 8396081 3157.75 3019.00 3167.00 300 3036.00 3040.00 100 -5.25% 64.31%
American Express 91.24 0.19% 0.17 4736471 90.80 89.11 91.32 100 90.16 91.50 500 -9.65% -26.71%
AIG 31.49 0.64% 0.20 6373919 31.08 30.77 31.77 100 31.02 31.76 200 -2.75% -38.65%
American Tower 229.65 -0.86% -2.00 1621440 230.00 226.50 232.50 100 225.10 229.99 100 -3.39% -0.07%
Amgen 216.94 -0.40% -0.88 3262732 216.22 213.96 217.27 200 214.00 218.85 100 -4.50% -10.01%
Apple 108.86 -5.60% -6.46 190573476 111.06 107.72 111.99 400 108.51 108.52 1000 -5.37% 48.29%
AT&T Inc. 27.02 0.97% 0.26 48443044 26.74 26.69 27.04 400 27.02 27.05 23000 -2.88% -30.86%
Bank of America 23.70 0.68% 0.16 66499910 23.49 23.24 23.84 300 23.71 23.75 2000 -4.82% -32.71%
Bank of New York Mel 34.36 0.12% 0.04 5521476 34.16 33.64 34.38 200 33.25 35.00 100 -8.79% -31.73%
Berkshire Hathaway ' 201.90 0.19% 0.39 5755622 200.51 198.70 202.27 500 201.50 202.69 400 -5.08% -10.86%
Biogen Idec 252.07 2.68% 6.59 1413707 247.26 243.73 252.21 300 252.56 254.00 100 -4.88% -15.05%
Blackrock 599.21 -0.52% -3.12 530463 597.58 587.90 600.87 100 587.38 650.00 100 -5.98% 19.20%
Boeing 144.39 -2.63% -3.90 15392753 147.20 141.58 149.17 600 144.38 144.39 2200 -13.72% -55.68%
Booking Holdings 1622.50 -0.48% -7.76 411558 1620.78 1591.10 1634.96 100 1592.00 1650.00 100 -11.03% -21.00%
Bristol-Myers Squibb 58.45 0.92% 0.53 11156016 57.71 57.59 58.48 400 58.25 58.50 200 -2.79% -8.94%
Capital One 73.08 -0.05% -0.04 2102045 72.64 71.27 73.20 200 73.10 73.63 300 -6.30% -28.99%
Caterpillar 157.05 1.54% 2.38 4375326 153.96 153.04 157.29 500 157.30 157.70 200 -6.85% 6.34%
Charter Communicatio 603.82 4.83% 27.82 2456342 580.55 580.55 610.66 100 604.01 623.00 100 1.78% 24.48%
Chevron Corp 69.50 1.02% 0.70 17198460 69.90 68.08 70.11 500 69.62 69.64 1200 -4.23% -42.33%
Cisco Systems 35.90 0.59% 0.21 29159659 35.59 35.49 35.93 2000 35.92 36.10 800 -7.52% -25.15%
Citigroup 41.42 0.66% 0.27 26971113 41.03 40.49 41.54 200 41.38 41.41 800 -5.76% -48.15%
Coca-Cola 48.06 0.08% 0.04 15805004 47.81 47.37 48.12 100 47.90 48.19 500 -4.87% -13.17%
Colgate-Palmolive 78.89 2.90% 2.22 7363530 79.94 77.67 81.09 500 78.89 79.53 100 -0.57% 14.60%
Comcast Corp 42.24 -1.90% -0.82 22002001 42.47 41.75 43.05 200 42.01 42.40 400 -6.26% -6.07%
ConocoPhillips 28.62 -1.85% -0.54 15686565 28.93 27.63 28.97 100 28.42 28.60 5900 -12.05% -55.99%
Costco Wholesale 357.62 -1.98% -7.24 2724917 361.13 355.79 363.85 500 357.84 358.95 100 -4.53% 21.67%
CVS Health 56.09 0.29% 0.16 8665545 55.93 55.40 56.30 100 56.01 56.15 800 -6.90% -24.50%
Danaher 229.54 -0.23% -0.53 2598339 229.00 225.40 230.85 500 229.54 234.90 100 -1.34% 49.56%
DOW INC. DL-,01 45.49 -1.64% -0.76 5166099 45.86 44.73 46.19 500 45.20 46.00 300 -6.26% -16.88%
Duke Energy 92.11 -0.14% -0.13 3304844 91.66 91.23 93.00 100 91.25 92.98 100 -0.72% 0.99%
Eli Lilly & Co 130.46 -1.58% -2.09 4336046 131.76 129.21 133.10 300 130.50 130.80 100 -8.37% -0.74%
Emerson Electric 64.79 0.54% 0.35 3902890 64.41 63.65 64.81 100 62.48 72.10 100 -7.47% -15.04%
Exelon Co. 39.89 -0.67% -0.27 7071659 39.72 39.46 40.25 200 39.90 40.20 100 -5.47% -12.50%
Exxon Mobil 32.62 -1.06% -0.35 47897924 32.41 32.01 33.14 1600 32.60 32.65 200 -4.51% -53.25%
Facebook 263.11 -6.31% -17.72 47299002 274.50 259.10 276.70 100 261.72 262.00 1400 -7.61% 28.19%
Fedex Corp 259.47 -2.83% -7.55 2709583 264.60 255.56 265.99 100 259.10 259.95 400 -8.50% 71.60%
Ford Motor 7.73 -2.15% -0.17 79392475 7.85 7.61 7.91 3400 7.72 7.73 10600 -5.27% -16.88%
General Dynamics 131.33 0.01% 0.01 2349974 130.56 129.17 132.72 500 130.51 131.90 500 -6.66% -25.53%
General Electric 7.42 0.68% 0.05 102480596 7.34 7.29 7.54 1500 7.42 7.43 18500 -2.75% -33.51%
General Motors 34.53 -1.03% -0.36 13074624 34.46 33.96 35.03 200 34.50 34.64 400 -6.24% -5.66%
Gilead Sciences 58.15 -0.65% -0.38 11871686 57.79 57.18 58.58 400 58.00 58.09 200 -4.34% -10.51%
Goldman Sachs Group 189.04 -0.47% -0.90 3661181 189.51 185.52 190.40 300 188.54 189.30 300 -7.80% -17.78%
Home Depot 266.71 -1.08% -2.92 3874571 268.82 262.03 269.62 200 266.07 267.00 1100 -5.76% 22.13%
Honeywell Internatio 164.95 0.21% 0.35 4390007 161.54 161.05 165.76 300 164.80 165.70 500 -6.03% -6.81%
Intel Corp 44.28 0.39% 0.17 46794171 44.10 43.61 44.80 700 44.27 44.31 100 -8.13% -26.02%
IBM 111.66 2.52% 2.75 7923882 107.90 107.75 111.80 500 111.77 111.90 400 -3.74% -16.70%
Johnson & Johnson 137.11 -0.06% -0.08 7364752 136.68 133.65 137.54 300 136.91 137.05 400 -5.60% -6.01%
JPMorgan Chase 98.04 0.90% 0.87 15200685 97.91 96.23 98.42 1400 97.98 98.11 100 -5.56% -29.67%
Kinder Morgan 11.90 0.87% 0.10 17081954 11.75 11.61 11.90 200 11.72 11.88 300 -6.89% -43.79%
Kraft Heinz 30.59 1.83% 0.55 10479590 30.07 29.95 30.69 600 30.65 30.70 100 -2.49% -4.79%
Lockheed Martin 350.13 -0.66% -2.31 1310167 350.64 345.65 353.73 400 349.30 350.80 600 -6.46% -10.08%
Lowes Companies 158.10 -1.65% -2.65 3949225 159.87 155.77 160.70 1000 158.12 158.50 200 -8.16% 32.01%
MasterCard 288.64 -1.55% -4.54 6893575 289.85 281.20 291.85 500 289.02 289.75 500 -12.43% -3.33%
McDonald's 213.00 -0.91% -1.95 3451419 213.60 209.91 215.22 400 212.51 213.49 200 -6.87% 7.79%
Medtronic 100.57 -0.79% -0.80 5872471 101.25 98.94 101.50 100 98.92 102.00 200 -9.74% -11.35%
Merck & Co 75.21 -0.90% -0.68 10589124 75.38 73.94 75.89 500 75.22 75.73 100 -5.79% -17.31%
MetLife 37.85 1.45% 0.54 6523058 37.12 36.80 37.86 400 37.84 38.00 100 -7.55% -25.74%
Microsoft 202.47 -1.10% -2.25 36980111 203.50 199.62 204.29 1400 202.30 202.53 400 -6.36% 28.39%
Mondelez Internation 53.12 -0.13% -0.07 6574122 53.03 52.56 53.51 200 52.41 53.28 300 -6.16% -3.56%
Morgan Stanley 48.15 0.06% 0.03 14909309 47.96 47.01 48.26 100 48.15 48.30 200 -7.17% -5.81%
Netflix 475.74 -5.65% -28.47 7813897 502.01 472.21 505.88 200 475.51 476.13 100 -2.57% 47.03%
Nextera Energy 73.21 -1.08% -0.80 8791013 73.73 72.50 74.35 200 73.00 73.89 100 -3.38% 20.93%
NIKE 'B' 120.08 -2.26% -2.78 7792405 123.66 118.80 123.66 1000 120.09 120.80 500 -7.62% 18.53%
Nvidia Corporation 501.36 -3.76% -19.60 10434900 514.00 492.00 517.46 200 500.80 501.00 100 -7.77% 113.07%
Occidental Petroleum 9.13 0.00% 0.00 23146458 9.00 8.85 9.19 100 9.11 9.15 700 -8.88% -77.85%
Oracle 56.11 0.16% 0.09 12603416 55.75 55.45 56.63 600 55.45 56.13 500 -6.33% 5.91%
PayPal Holdings 186.13 -4.57% -8.91 12041236 193.29 182.92 195.33 200 185.50 186.50 300 -8.33% 72.07%
PepsiCo 133.29 -0.52% -0.70 4303971 132.93 131.71 133.84 200 133.40 133.99 500 -4.49% -2.47%
Pfizer Inc 35.48 0.57% 0.20 24334779 35.24 34.84 35.53 1000 35.54 35.55 1200 -7.07% -9.44%
Philip Morris 71.02 0.54% 0.38 6157807 70.12 69.94 71.15 300 71.04 71.08 1600 -4.61% -16.54%
Procter & Gamble 137.10 -0.34% -0.47 6422103 137.18 134.68 137.99 100 137.15 137.70 400 -3.71% 9.77%
QUALCOMM 123.36 -2.44% -3.08 7814462 123.68 121.60 125.25 400 123.56 123.75 100 -4.28% 39.82%
Raytheon Technologie 54.32 2.22% 1.18 14574141 53.12 52.92 54.45 100 54.32 54.45 100 -13.19% -38.50%
Salesforce.com 232.27 -2.05% -4.87 5743182 235.82 228.66 237.75 100 231.16 232.70 100 -7.28% 42.81%
Schlumberger 14.94 3.39% 0.49 17498845 14.41 14.32 14.96 600 14.90 14.99 400 -2.99% -62.84%
Simon Property Group 62.81 -0.95% -0.60 3705075 62.98 60.83 63.62 700 62.55 62.80 100 -6.09% -57.83%
Southern 57.45 -1.31% -0.76 4145150 58.18 56.92 58.59 200 57.00 58.23 300 -5.59% -9.81%
Starbucks 86.96 -1.52% -1.34 11402795 87.75 85.63 88.39 300 87.00 87.25 100 -4.23% -1.09%
TARGET CORP 152.22 -1.32% -2.03 3694809 153.32 150.80 154.14 100 150.25 153.29 600 -5.00% 18.73%
Texas Instruments 144.59 -1.09% -1.60 5427118 145.00 142.53 145.95 100 142.55 144.80 400 -3.58% 12.71%
Thermo Fisher Scient 473.12 0.26% 1.24 1251895 469.06 465.50 475.47 100 461.85 500.00 100 -1.47% 45.63%
U.S. Bancorp 38.95 2.31% 0.88 6210539 37.99 37.76 38.96 100 38.95 38.99 100 -4.21% -34.31%
Union Pacific 177.19 0.65% 1.15 3747953 175.29 173.13 177.39 900 177.30 188.00 200 -5.82% -1.99%
United Parcel Servic 157.11 -2.63% -4.25 5243449 160.01 155.25 160.46 100 157.07 157.49 400 -8.60% 34.21%
UnitedHealth Group 305.14 0.48% 1.46 3557355 303.23 299.60 307.17 200 305.14 305.97 400 -7.70% 3.80%
Verizon Communicatio 56.99 0.41% 0.23 17636905 56.60 56.37 57.07 100 56.56 57.00 100 -1.67% -7.18%
Visa 181.71 -1.71% -3.16 10256303 182.66 179.23 184.22 300 181.71 182.45 200 -8.23% -3.29%
Wal-Mart Stores 138.75 -0.84% -1.17 6202739 139.18 137.37 140.09 100 138.75 138.90 200 -3.55% 16.75%
Walgreens Boots Alli 34.04 1.55% 0.52 10514343 33.37 33.36 34.05 500 34.05 34.10 100 -10.52% -42.27%
Walt Disney Company 121.25 -0.24% -0.29 8098891 120.64 119.09 121.75 200 121.00 121.44 1700 -5.53% -16.17%
Wells Fargo 21.45 1.47% 0.31 34608757 21.10 20.84 21.46 500 21.42 21.44 100 -7.86% -60.13%