S+P 100
1'262.32
USD
3.57
0.28 %
17.08.2018 22:49:16
 

Chart

Kursdaten

Kurs 1'262.32 Eröffnung 1'257.74
Diff. absolut 3.57 Tages-Hoch 1'265.04
Diff. % 0.28 % Tages-Tief 1'254.64
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 805'406'400 Umsatz -
Schlusskurs vom 16.08.2018 1'258.75 Volatilität in % 13.13
Börse außerbörslich USA Letzter Handel 17.08.2018 / 22:49
Währung USD Aktualisierungsstand 18.08.2018 / 17:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 6.69 % 1'274.0 1'118.7
1 Woche 0.55 % 1'265.0 1'240.8
1 Monat 1.73 % 1'269.2 1'233.5
3 Monate 5.67 % 1'269.2 1'174.3
6 Monate 4.42 % 1'269.2 1'118.7
1 Jahr 17.30 % 1'274.0 1'069.5
3 Jahre 36.47 % 1'274.0 809.6
9.00
SMI 18.67
13.00
6.69
SMI
 
-5.58
  SMI  
-4.03
2016 2017 2018

Stammdaten

S+P 100
ISIN US78380F1021
Valor
Währung USD
Land USA
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
3M CO 204.77 +0.8 +1.62 1598888 203.43 201.89 204.99 400.00 204.32 205.00 200.00 +1.39% -13.00%
Abbott Labora... 64.72 +0.9 +0.56 4768203 64.19 64.03 64.92 200.00 63.96 65.50 200.00 +1.08% +13.40%
AbbVie 98.81 +0.6 +0.59 6307328 98.25 96.42 99.15 200.00 98.81 99.28 100.00 +3.14% +2.17%
Accenture 164.89 +1.2 +2.00 2717451 163.47 163.06 165.17 100.00 164.89 165.09 200.00 +2.62% +7.71%
Allergan PLC 185.60 +0.8 +1.39 1378273 184.17 183.33 186.49 200.00 185.01 186.00 100.00 +0.87% +13.46%
Allstate Corp 100.02 +0.1 +0.13 1140147 99.64 99.41 100.19 100.00 97.50 106.00 200.00 +1.41% -4.48%
Alphabet 1200.96 -0.5 -5.53 1389645 1202.03 1188.24 1209.02 1000.00 1200.00 1200.94 300.00 -2.96% +14.77%
Altria Group 61.00 +0.3 +0.17 5438265 60.92 60.79 61.32 400.00 60.70 61.00 100.00 +3.30% -14.58%
Amazon Com 1882.22 -0.2 -4.30 4104300 1885.80 1855.55 1888.00 400.00 1881.00 1881.99 100.00 -0.22% +60.95%
American Expr... 103.03 +0.4 +0.38 1950759 102.63 102.06 103.31 600.00 102.90 103.03 300.00 +1.43% +3.75%
AIG 52.58 +0.2 +0.12 4425489 52.31 52.08 52.77 400.00 52.30 52.79 400.00 +0.69% -11.75%
Amgen 197.42 +0.5 +0.98 2183845 196.24 195.28 198.51 1000.00 197.49 197.65 200.00 +1.54% +13.53%
Apple 217.58 +2.0 +4.26 35426997 213.44 213.16 217.95 400.00 217.50 217.55 1000.00 +4.84% +28.57%
AT&T Inc 33.03 -0.2 -0.06 26168602 33.06 32.96 33.26 200.00 33.08 33.17 3500.00 +2.39% -15.05%
Bank of Ameri... 30.74 +0.1 +0.02 39843538 30.66 30.55 30.86 6800.00 30.72 30.74 1100.00 -1.44% +4.13%
Bank of New Y... 51.69 +0.3 +0.17 3977725 51.44 51.29 51.74 100.00 51.44 52.00 100.00 +1.31% -4.03%
Berkshire Hat... 208.14 +0.3 +0.58 2749926 207.57 206.92 208.47 500.00 207.90 208.30 300.00 +0.73% +5.00%
Biogen Idec 345.22 +0.7 +2.29 917345 341.00 339.13 346.83 100.00 330.00 346.50 100.00 +0.65% +8.37%
Blackrock 474.15 -0.1 -0.46 472791 474.29 470.76 475.59 100.00 467.50 481.00 100.00 -1.00% -7.70%
Boeing 346.40 +0.1 +0.42 3069190 346.00 341.67 348.50 300.00 346.82 348.40 100.00 +2.06% +17.46%
Booking Holdi... 1840.68 +0.9 +15.69 615318 1822.15 1816.04 1842.66 100.00 1837.02 1841.00 300.00 -3.00% +5.92%
Bristol-Myers... 60.89 -0.4 -0.22 8868260 61.30 60.80 61.59 300.00 60.51 61.40 200.00 +2.66% -0.64%
Capital One 99.17 +0.3 +0.25 1448549 98.89 98.61 99.44 1000.00 98.00 99.45 200.00 +3.19% -0.41%
Caterpillar 139.34 +2.3 +3.08 6611685 135.72 135.44 140.21 900.00 139.40 139.49 500.00 +2.52% -11.58%
Celgene 90.37 +0.2 +0.22 4142973 89.97 89.24 90.97 100.00 90.21 90.60 300.00 -0.92% -13.41%
Charter Commu... 299.64 -0.8 -2.36 1094461 302.32 298.93 303.73 300.00 293.00 309.85 200.00 -0.93% -10.81%
Chevron Corp 117.80 +0.1 +0.14 6112920 118.15 117.09 118.58 300.00 117.82 117.94 900.00 -4.49% -5.90%
Cisco Systems 45.87 +1.6 +0.71 23153907 45.10 44.92 46.08 100.00 45.87 45.92 100.00 +4.77% +19.77%
Citigroup 69.67 +0.2 +0.11 10329636 69.45 69.25 69.87 500.00 69.52 69.85 800.00 -0.84% -6.37%
Coca-Cola 46.60 +0.8 +0.38 8885691 46.29 46.24 46.73 500.00 46.51 46.75 600.00 +1.13% +1.57%
Colgate-Palmo... 67.50 +1.2 +0.78 3523546 66.72 66.43 67.59 500.00 67.32 68.71 100.00 +3.16% -10.54%
Comcast Corp 35.60 -0.2 -0.06 12079509 35.56 35.35 35.85 200.00 35.40 35.74 2700.00 +1.48% -11.11%
ConocoPhillip... 69.77 +0.5 +0.36 4435249 69.74 69.32 70.11 500.00 69.61 69.89 500.00 -3.02% +27.11%
Costco Wholes... 225.68 +1.1 +2.49 1980933 222.33 222.15 225.88 400.00 225.37 225.97 500.00 +2.44% +21.26%
CVS Health 73.68 +0.7 +0.48 7145938 73.04 72.77 74.24 400.00 73.52 73.88 400.00 +6.71% +1.63%
Danaher 100.71 +0.2 +0.23 3012842 100.61 100.40 101.14 1000.00 95.90 103.10 1000.00 +0.38% +8.50%
DowDuPont Inc... 67.79 +1.1 +0.71 6483157 67.26 66.90 68.05 400.00 67.50 67.80 100.00 +0.07% -4.82%
Duke Energy 82.28 +0.6 +0.49 3090176 81.64 81.58 82.72 100.00 79.27 82.28 100.00 +1.72% -2.18%
Eli Lilly & C... 105.55 +1.1 +1.19 3824340 104.43 103.96 105.92 300.00 105.26 106.97 100.00 +3.23% +24.97%
Emerson Elect... 74.86 +1.2 +0.90 2862525 73.96 73.58 75.07 100.00 70.51 81.00 100.00 +1.35% +7.42%
Exelon Co. 44.53 +0.5 +0.20 8284176 44.30 44.24 45.05 100.00 42.79 46.66 500.00 +3.25% +12.99%
Exxon Mobil 78.26 +0.3 +0.26 10178657 78.34 77.80 78.49 400.00 78.16 78.36 500.00 -1.46% -6.43%
Facebook 173.80 -0.5 -0.90 24893176 174.50 172.04 176.22 500.00 173.20 173.35 200.00 -3.58% -1.51%
Fedex Corp 246.94 +0.3 +0.69 803784 246.04 245.48 247.45 300.00 246.67 247.36 300.00 +2.14% -1.04%
Ford Motor 9.55 +0.4 +0.04 32742936 9.53 9.46 9.60 24100.00 9.56 9.59 3100.00 -1.95% -23.54%
General Dynam... 193.68 +0.6 +1.24 808145 192.80 192.22 194.03 300.00 193.10 194.00 100.00 +0.97% -4.80%
General Elect... 12.30 0.0 0.00 46945497 12.26 12.21 12.34 200.00 12.29 12.32 2400.00 -3.68% -29.51%
General Motor... 36.38 +0.2 +0.09 7796688 36.10 35.91 36.57 100.00 36.38 36.46 600.00 -0.57% -11.25%
Gilead Scienc... 72.92 -3.5 -2.67 13338302 75.50 72.06 75.55 400.00 72.76 72.93 400.00 -4.97% +1.79%
Goldman Sachs... 233.38 +0.2 +0.38 2107243 232.60 231.64 233.72 300.00 232.61 233.70 300.00 +1.64% -8.39%
Halliburton 39.97 +0.5 +0.20 6072349 39.65 39.53 40.08 500.00 39.80 40.05 400.00 -4.70% -18.21%
Home Depot 195.56 +0.1 +0.17 3885804 195.49 194.82 195.98 300.00 195.45 195.83 500.00 -0.38% +3.18%
Honeywell Int... 155.17 +0.7 +1.07 2032110 154.04 153.50 155.46 300.00 154.81 155.49 400.00 +1.36% +1.18%
Intel Corp 47.10 -0.1 -0.07 26381992 47.00 46.33 47.39 1000.00 47.12 47.14 100.00 -3.58% +2.04%
IBM 146.06 +0.5 +0.72 2678820 144.77 144.69 146.39 500.00 145.81 146.06 300.00 +1.09% -4.80%
Johnson & Joh... 134.47 +1.5 +1.99 6701056 132.45 132.19 135.00 400.00 134.34 134.47 100.00 +2.85% -3.76%
JPMorgan Chas... 114.77 0.0 0.00 8505111 114.64 114.30 115.07 100.00 114.70 114.82 300.00 -0.83% +7.32%
Kinder Morgan 17.95 +0.7 +0.13 8150700 17.80 17.75 18.01 900.00 17.75 18.05 2000.00 -1.21% -0.66%
Kraft Heinz 61.02 +1.6 +0.99 6417202 60.30 59.77 61.31 300.00 61.04 61.20 100.00 +2.30% -21.53%
Lockheed Mart... 325.23 -0.2 -0.63 1397418 325.86 324.72 327.42 200.00 324.66 325.98 200.00 +3.87% +1.30%
Lowes Compani... 97.98 +0.3 +0.30 2576143 97.82 97.33 98.23 1000.00 97.99 98.18 300.00 -0.34% +5.42%
MasterCard 203.21 -0.2 -0.39 2308887 203.86 202.00 204.60 400.00 202.95 203.30 100.00 +0.28% +34.26%
McDonald's 161.15 -0.4 -0.58 2527422 161.89 160.24 161.90 500.00 160.85 161.38 500.00 +1.56% -6.37%
Medtronic 90.60 -0.5 -0.50 8973185 91.29 90.42 91.34 100.00 88.00 90.99 200.00 0.00% +12.20%
Merck & Co 69.06 +0.3 +0.21 7847116 68.78 68.70 69.23 400.00 68.90 69.28 100.00 +4.53% +22.73%
MetLife 45.94 +0.8 +0.37 5158940 45.44 45.26 46.08 400.00 44.60 46.11 200.00 +2.89% -9.14%
Microsoft 107.58 -0.1 -0.06 18061512 107.36 106.69 107.90 100.00 107.35 107.58 1400.00 -1.30% +25.77%
Mondelez Inte... 42.71 +1.4 +0.60 6394919 42.04 42.02 42.83 500.00 41.15 44.00 100.00 +1.84% -0.21%
Morgan Stanle... 48.37 +0.1 +0.07 5854527 48.17 48.17 48.61 400.00 48.17 49.51 700.00 -0.04% -7.81%
Netflix 316.78 -1.8 -5.66 10407908 319.01 312.96 324.37 100.00 316.05 316.54 1400.00 -8.41% +65.02%
Nextera Energ... 175.17 +0.2 +0.38 1281521 175.06 173.84 175.65 100.00 174.81 190.79 100.00 +2.48% +12.15%
NIKE 'B' 79.75 -0.4 -0.30 9001373 80.05 79.68 80.44 200.00 79.68 79.99 400.00 -1.21% +27.50%
Nvidia Corpor... 244.82 -4.9 -12.62 28579694 252.94 243.73 252.97 500.00 244.10 244.20 200.00 -3.91% +26.52%
Occidental Pe... 78.55 +0.7 +0.53 4795120 78.52 78.21 78.97 500.00 78.30 78.88 500.00 -0.29% +6.64%
Oracle 48.36 +0.5 +0.26 11411979 48.25 47.99 48.50 1000.00 48.10 48.36 200.00 +0.08% +2.28%
PayPal Holdin... 85.45 +0.2 +0.13 6245013 85.10 84.22 85.77 200.00 85.45 85.59 400.00 -1.79% +16.07%
PepsiCo 114.96 +0.6 +0.71 3391709 114.00 114.00 115.09 400.00 114.70 115.09 200.00 +1.85% -4.14%
Pfizer Inc 42.09 +1.6 +0.67 24583231 41.48 41.47 42.19 200.00 42.02 42.08 200.00 +2.83% +16.21%
Philip Morris 85.05 +0.4 +0.37 4124132 84.37 84.37 85.27 200.00 80.00 85.05 500.00 +3.02% -19.50%
Procter & Gam... 83.69 0.0 0.00 8409296 83.73 83.60 84.20 500.00 83.61 83.68 300.00 +2.78% -8.91%
QUALCOMM 66.06 +0.5 +0.30 15170471 65.50 65.12 66.19 1000.00 66.15 66.40 400.00 +1.91% +3.19%
Raytheon 199.09 +0.3 +0.58 1538488 198.51 197.34 199.80 200.00 198.11 200.18 100.00 +1.40% +5.98%
Schlumberger 62.83 +0.5 +0.34 5657480 62.47 62.06 63.02 400.00 62.65 62.95 500.00 -4.86% -6.77%
Simon Propert... 178.48 +1.0 +1.69 1211085 177.12 176.65 178.63 300.00 178.20 214.40 100.00 +2.35% +3.92%
Southern 46.97 +0.1 +0.07 5421526 46.93 46.65 47.10 1000.00 46.81 47.11 1900.00 +1.82% -2.33%
Starbucks 53.56 +1.0 +0.52 8166981 52.95 52.95 53.61 400.00 53.40 53.56 300.00 +3.98% -6.74%
TARGET CORP 83.04 +1.2 +0.97 7431854 82.55 82.35 84.14 200.00 82.83 83.09 200.00 +0.40% +27.26%
Texas Instrum... 109.64 +0.2 +0.24 3744803 108.87 107.01 109.98 1000.00 107.51 109.99 300.00 -0.41% +4.98%
Walt Disney 112.48 0.0 0.00 4764732 112.51 111.89 112.86 600.00 112.42 112.63 400.00 -0.18% +4.62%
21st Century ... 45.38 -0.6 -0.29 13165961 45.70 45.23 45.78 100.00 42.00 46.75 500.00 -0.22% +31.42%
U.S. Bancorp 53.29 +0.2 +0.13 4457085 53.11 53.05 53.40 100.00 52.50 53.36 200.00 +0.36% -0.54%
Union Pacific 149.46 +0.1 +0.21 2783176 149.07 148.79 150.17 100.00 148.30 151.10 500.00 +0.42% +11.45%
United Parcel... 121.80 +1.3 +1.60 2384598 120.45 119.98 121.88 500.00 121.70 121.88 400.00 +2.12% +2.22%
United Techno... 134.44 +0.8 +1.13 4262582 133.72 133.29 134.80 400.00 134.05 134.99 400.00 +1.01% +5.39%
UnitedHealth ... 262.33 -0.3 -0.77 1969679 263.39 261.72 264.13 200.00 261.81 262.80 300.00 +0.76% +18.99%
Verizon Commu... 54.79 +1.0 +0.52 19102725 54.26 54.10 55.21 600.00 54.70 54.88 1000.00 +4.42% +3.51%
Visa 141.33 +0.5 +0.68 7699607 140.97 140.56 141.71 500.00 141.24 141.40 100.00 +1.15% +23.95%
Wal-Mart Stor... 97.85 -0.8 -0.79 16463337 97.71 97.61 99.67 100.00 97.61 97.93 800.00 +8.51% -0.91%
Walgreens Boo... 69.99 +1.2 +0.81 5884419 68.76 68.60 70.19 500.00 69.99 70.09 300.00 +5.26% -3.62%
Wells Fargo 58.86 +0.3 +0.20 13737555 58.51 58.51 59.03 300.00 58.61 59.00 1700.00 +1.40% -2.98%