S+P 100
1'262.92
USD
11.66
0.93 %
21.03.2019 21:57:59
 

Chart

Kursdaten

Kurs 1'262.92 Eröffnung 1'248.98
Diff. absolut 11.66 Tages-Hoch 1'265.13
Diff. % 0.93 % Tages-Tief 1'247.64
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 977'465'953 Umsatz 2'646'036'720'465
Schlusskurs vom 20.03.2019 1'251.26 Volatilität in % 16.79
Börse außerbörslich USA Letzter Handel 21.03.2019 / 21:57
Währung USD Aktualisierungsstand 22.03.2019 / 06:03

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 13.38 % 1'265.1 1'086.1
1 Woche 1.79 % 1'265.1 1'241.5
1 Monat 3.74 % 1'265.1 1'201.1
3 Monate 17.88 % 1'265.1 1'041.7
6 Monate -2.71 % 1'309.7 1'041.7
1 Jahr 6.17 % 1'309.7 1'041.7
3 Jahre 38.83 % 1'309.7 883.2
18.67
13.00
  SMI 13.38
12.16
  SMI
-6.19
-10.68
  SMI
2017 2018 2019

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 % 2019
3M CO 209.61 +0.6 +1.31 2288068 206.80 205.97 210.16 400.00 209.20 209.98 200.00 +1.08% +10.01%
Abbott Labora... 80.06 +0.2 +0.12 5899061 79.45 79.32 80.49 400.00 79.49 81.00 400.00 +1.37% +10.69%
AbbVie 81.24 +1.0 +0.81 5159150 79.88 79.26 81.31 400.00 80.64 81.55 100.00 +1.61% -11.88%
Accenture 168.24 +1.2 +1.97 1666372 165.18 165.18 168.92 100.00 155.00 173.00 100.00 +2.07% +19.31%
Adobe Systems 264.18 +1.7 +4.44 2359850 259.02 258.40 264.34 100.00 263.10 264.38 100.00 -1.31% +16.77%
Allergan PLC 153.53 -0.1 -0.14 1790037 153.37 152.31 155.51 200.00 152.50 156.25 200.00 +2.49% +14.87%
Allstate Corp 94.59 +1.7 +1.55 1950081 93.00 92.51 94.93 500.00 92.51 95.00 100.00 +0.79% +14.47%
Alphabet 1231.54 +0.6 +7.57 1204045 1216.00 1213.15 1231.79 100.00 1230.00 1233.00 200.00 +3.88% +18.92%
Altria Group 56.93 +2.2 +1.21 10413413 55.51 55.51 57.20 200.00 57.00 57.19 200.00 +0.94% +15.27%
Amazon Com 1819.26 +1.2 +21.99 5767797 1796.26 1787.28 1823.75 400.00 1820.65 1821.00 100.00 +7.89% +21.12%
American Expr... 111.82 +0.9 +1.05 3111049 109.96 109.81 112.18 400.00 111.51 112.10 400.00 -0.47% +17.31%
AIG 43.43 +1.1 +0.47 4711066 42.56 42.51 43.87 400.00 43.20 43.69 400.00 -0.73% +10.20%
Amgen 191.91 +0.4 +0.79 2292922 189.73 189.18 192.37 100.00 189.30 192.61 700.00 +2.20% -1.43%
Apple 195.09 +3.7 +6.93 51034237 190.02 189.81 196.33 300.00 195.98 195.99 300.00 +6.18% +23.68%
AT&T Inc 31.06 +1.8 +0.55 26343293 30.45 30.45 31.15 100.00 31.03 31.09 700.00 +2.58% +8.83%
Bank of Ameri... 28.18 -1.6 -0.46 77444445 28.45 28.04 28.60 500.00 28.19 28.25 11600.00 -4.34% +14.37%
Bank of New Y... 51.89 -0.2 -0.09 4643067 51.60 51.01 52.05 100.00 51.20 52.05 100.00 -1.65% +10.24%
Berkshire Hat... 204.43 +0.6 +1.16 4182517 202.92 201.91 204.70 500.00 204.29 204.58 400.00 +0.52% +0.12%
Biogen Idec 226.88 -29.2 -93.71 21621728 230.07 224.60 235.77 100.00 228.05 228.25 100.00 -29.44% -24.60%
Blackrock 430.36 +0.1 +0.44 472425 428.59 424.20 433.70 100.00 421.11 460.00 200.00 -0.75% +9.56%
Boeing 372.70 -0.9 -3.46 6950985 374.04 372.23 377.00 100.00 373.25 373.75 100.00 -0.16% +15.57%
Booking Holdi... 1773.78 -0.0 -0.65 400085 1765.80 1761.01 1784.65 100.00 1755.60 1778.90 100.00 +1.75% +3.02%
Bristol-Myers... 48.92 -0.5 -0.27 13308383 49.13 48.73 49.23 100.00 49.01 49.20 700.00 -1.94% -5.89%
Capital One 82.89 -0.1 -0.06 2569457 82.20 81.48 83.50 100.00 80.50 88.50 100.00 -0.38% +9.66%
Caterpillar 134.06 +0.8 +1.05 2635695 132.16 132.01 134.60 300.00 133.87 134.22 500.00 +0.28% +5.50%
Celgene 89.63 +1.4 +1.26 4834621 87.76 87.76 89.63 100.00 88.99 89.29 1200.00 +1.52% +39.85%
Charter Commu... 366.27 +1.1 +3.83 1099977 361.80 360.85 368.02 100.00 361.00 400.00 100.00 +3.84% +28.53%
Chevron Corp 125.86 +0.9 +1.17 5050588 124.87 124.51 125.96 1000.00 125.63 125.95 300.00 +1.01% +15.69%
Cisco Systems 53.94 +1.3 +0.68 20082716 53.08 53.04 54.23 1500.00 53.92 53.98 2400.00 +2.28% +24.49%
Citigroup 63.91 -0.6 -0.39 18638315 63.67 62.92 64.31 400.00 63.86 64.31 1000.00 -0.31% +22.76%
Coca-Cola 45.51 -0.0 -0.02 20043423 45.53 45.44 45.76 200.00 45.44 45.55 100.00 -0.42% -3.89%
Colgate-Palmo... 65.83 +1.1 +0.72 2793885 65.00 64.95 65.95 100.00 61.00 67.50 100.00 -0.63% +10.60%
Comcast Corp 40.05 +1.5 +0.58 17684022 39.45 39.25 40.17 300.00 40.00 40.14 500.00 +0.45% +17.62%
ConocoPhillip... 68.14 +0.9 +0.60 5580902 67.73 67.26 68.28 400.00 68.08 68.29 500.00 +1.67% +9.29%
Costco Wholes... 239.54 +1.1 +2.56 1617047 236.68 236.55 239.85 100.00 239.42 239.76 100.00 +2.44% +17.59%
CVS Health 57.40 +2.2 +1.24 10452668 56.07 55.78 57.60 5000.00 57.35 57.49 100.00 +2.72% -12.39%
Danaher 132.29 +2.0 +2.55 3006233 128.79 128.79 132.43 100.00 130.88 133.90 700.00 +3.26% +28.29%
DowDuPont Inc... 55.92 +1.7 +0.91 16503699 54.57 54.54 56.64 100.00 55.00 56.18 1000.00 +1.62% +4.56%
Duke Energy 89.91 +0.6 +0.53 4461104 89.40 89.21 90.24 100.00 88.06 90.29 1200.00 -0.50% +4.18%
Eli Lilly & C... 128.31 +0.1 +0.15 5704385 126.88 126.64 128.98 100.00 125.42 130.00 100.00 +4.25% +10.88%
Emerson Elect... 69.26 +1.4 +0.98 3603829 68.01 67.81 69.42 100.00 65.00 69.50 900.00 +2.64% +15.92%
Exelon Co. 49.66 +1.1 +0.56 8557501 49.10 48.98 49.74 1000.00 45.80 51.08 100.00 +0.08% +10.11%
Exxon Mobil 81.79 +0.6 +0.47 10116958 80.81 80.80 81.89 500.00 81.71 81.88 1000.00 +1.68% +19.94%
Facebook 166.08 +0.4 +0.64 16223007 164.89 163.75 166.39 500.00 166.17 166.30 200.00 -2.40% +26.69%
Fedex Corp 178.99 +2.2 +3.92 3156096 174.45 172.49 179.34 100.00 178.83 179.10 100.00 -0.05% +10.95%
Ford Motor 8.69 +2.1 +0.18 46843085 8.50 8.49 8.69 1400.00 8.64 8.68 35200.00 +3.33% +13.59%
General Dynam... 169.83 +0.8 +1.34 702536 168.35 168.18 170.36 300.00 169.33 170.10 100.00 +0.14% +8.03%
General Elect... 10.27 +0.5 +0.05 50518944 10.20 10.13 10.33 1000.00 10.23 10.26 10800.00 -0.29% +35.67%
General Motor... 37.35 +0.9 +0.35 8168115 37.00 36.78 37.38 500.00 37.20 37.34 200.00 -1.79% +11.66%
Gilead Scienc... 64.92 +0.5 +0.32 9069470 64.14 63.00 65.02 300.00 64.94 64.99 100.00 +0.20% +3.79%
Goldman Sachs... 194.58 +0.1 +0.26 4031526 192.90 191.75 195.55 500.00 194.32 194.88 500.00 -1.46% +16.48%
Halliburton 30.04 -0.2 -0.06 9167337 29.85 29.70 30.15 1000.00 29.92 30.10 500.00 +5.51% +13.02%
Home Depot 189.97 +2.1 +3.87 4756126 185.50 185.50 190.00 200.00 189.71 190.00 400.00 +4.60% +10.56%
Honeywell Int... 158.45 +1.4 +2.16 1951860 156.37 156.10 158.91 500.00 158.20 158.55 200.00 +2.06% +19.93%
Intel Corp 54.62 +1.5 +0.80 19127216 53.92 53.84 54.99 800.00 54.62 54.63 100.00 +2.21% +16.39%
IBM 141.44 +1.3 +1.84 3605420 139.10 138.88 142.12 500.00 141.10 141.77 500.00 +1.91% +24.43%
Johnson & Joh... 138.10 +0.6 +0.81 5765119 137.00 136.95 138.78 300.00 137.62 138.15 200.00 +0.06% +7.01%
JPMorgan Chas... 102.87 -1.6 -1.65 19751044 103.49 102.28 103.49 200.00 102.85 102.89 400.00 -2.34% +5.38%
Kinder Morgan 20.42 +1.6 +0.33 17873657 20.05 19.95 20.44 900.00 20.42 20.48 100.00 +2.20% +32.77%
Kraft Heinz 32.75 +2.3 +0.73 11186096 32.04 31.92 32.85 100.00 32.70 32.73 900.00 +2.76% -23.91%
Lockheed Mart... 299.01 +1.0 +3.03 1145731 295.37 295.00 300.07 300.00 298.02 299.48 100.00 +0.17% +14.20%
Lowes Compani... 106.35 +2.7 +2.76 4835255 103.88 103.70 106.69 500.00 106.02 106.68 500.00 +5.50% +15.15%
MasterCard 235.87 +2.6 +5.98 4441059 228.20 228.18 237.08 400.00 235.76 236.20 100.00 +2.77% +25.03%
McDonald's 186.37 +0.8 +1.40 2830192 184.44 184.43 186.63 500.00 186.17 186.48 100.00 +1.99% +4.96%
Medtronic 92.10 +1.0 +0.88 4217026 90.97 90.63 92.90 300.00 90.65 93.50 1000.00 -1.32% +1.25%
Merck & Co 82.95 +1.1 +0.87 9039384 82.10 81.85 83.17 100.00 81.79 83.30 200.00 +1.79% +8.56%
MetLife 43.22 -0.4 -0.16 6523797 43.10 42.68 43.55 500.00 42.49 45.00 1000.00 -3.61% +5.26%
Microsoft 120.22 +2.3 +2.70 29854446 117.14 117.09 120.82 500.00 120.00 120.16 300.00 +4.91% +18.36%
Mondelez Inte... 48.89 +1.5 +0.71 6773901 48.03 47.71 48.99 200.00 48.77 49.00 200.00 +3.25% +22.13%
Morgan Stanle... 43.13 +0.2 +0.10 14576214 42.59 42.20 43.62 700.00 43.06 43.12 2000.00 +1.03% +8.78%
Netflix 377.92 +0.7 +2.70 8544017 374.00 370.61 379.00 1100.00 379.55 379.70 100.00 +5.32% +41.19%
Nextera Energ... 191.91 +1.1 +2.04 1874761 190.29 189.85 192.28 100.00 184.50 200.00 100.00 +0.49% +10.41%
NIKE 'B' 88.01 +1.5 +1.32 10386937 87.24 86.83 88.12 100.00 83.88 84.20 500.00 +1.31% +18.71%
Nvidia Corpor... 183.94 +5.5 +9.54 20607767 175.33 175.13 185.00 100.00 183.78 183.90 700.00 +11.10% +37.78%
Occidental Pe... 67.24 -0.0 -0.02 5284635 66.96 66.48 67.30 300.00 65.95 67.24 1000.00 +3.11% +9.55%
Oracle 54.04 +2.7 +1.40 16686327 52.63 52.35 54.05 100.00 53.95 54.05 100.00 +1.87% +19.69%
PayPal Holdin... 104.15 +1.8 +1.84 7216748 102.08 102.08 104.56 300.00 104.04 104.25 300.00 +5.17% +23.86%
PepsiCo 119.46 +1.0 +1.14 4305586 118.01 118.01 119.67 200.00 119.31 119.88 100.00 +3.43% +8.13%
Pfizer Inc 42.35 +0.4 +0.18 23019526 41.93 41.87 42.64 700.00 42.22 42.46 2400.00 +2.82% -2.98%
Philip Morris 91.91 +1.3 +1.17 4262570 90.34 90.23 92.01 400.00 91.70 92.19 400.00 +2.36% +37.67%
Procter & Gam... 102.49 +0.8 +0.77 8221041 101.28 101.28 102.91 1000.00 102.22 102.59 100.00 +1.15% +11.50%
QUALCOMM 57.77 +1.1 +0.61 19542736 57.23 57.20 58.28 100.00 57.65 57.89 400.00 +4.28% +1.51%
Raytheon 181.93 +1.1 +1.91 1101705 179.67 179.02 182.48 100.00 179.15 185.00 100.00 +0.93% +18.64%
Schlumberger 44.22 -0.2 -0.07 6168520 44.11 43.78 44.39 400.00 44.22 44.34 500.00 +2.62% +22.56%
Simon Propert... 178.18 +2.4 +4.24 1445263 173.62 172.22 178.22 100.00 164.95 192.00 100.00 -0.90% +6.07%
Southern 51.57 +0.8 +0.39 3091647 51.14 51.10 51.66 100.00 50.61 51.98 300.00 +0.08% +17.42%
Starbucks 72.25 +0.9 +0.62 8044430 71.32 71.32 72.44 100.00 72.22 72.37 400.00 +2.15% +12.20%
TARGET CORP 79.49 +2.5 +1.95 5322152 78.20 78.20 79.93 500.00 79.20 79.99 500.00 +3.92% +20.28%
Texas Instrum... 112.19 +2.3 +2.56 5772737 110.01 109.95 112.98 500.00 111.36 112.22 200.00 +4.75% +18.72%
Walt Disney 108.66 -1.2 -1.33 27438927 110.10 108.37 110.15 100.00 108.90 108.99 200.00 -5.08% -0.90%
U.S. Bancorp 49.66 -1.4 -0.71 8488682 50.02 49.35 50.18 200.00 49.66 49.79 400.00 -3.96% +8.67%
Union Pacific 162.61 +1.0 +1.61 3316650 159.92 159.50 163.27 100.00 159.12 162.99 100.00 -1.55% +17.64%
United Parcel... 109.80 +1.7 +1.88 1820318 107.27 106.93 109.97 400.00 109.56 109.99 400.00 -0.97% +12.58%
United Techno... 126.88 +1.3 +1.57 2597851 124.55 124.33 127.18 400.00 126.50 127.29 400.00 -0.01% +19.16%
UnitedHealth ... 252.02 +0.6 +1.52 2699799 249.19 248.66 252.96 300.00 251.51 252.50 300.00 -0.49% +1.16%
Verizon Commu... 58.29 +1.1 +0.62 10920129 57.58 57.57 58.49 500.00 58.20 58.34 400.00 +0.59% +3.68%
Visa 155.80 +1.3 +2.05 7027220 153.32 153.31 156.68 1000.00 155.60 155.90 500.00 +1.04% +18.08%
Wal-Mart Stor... 99.06 +0.4 +0.42 6550976 98.25 98.10 99.13 500.00 98.93 99.15 500.00 +0.86% +6.34%
Walgreens Boo... 63.60 +1.3 +0.81 3795214 62.70 62.44 63.81 100.00 63.50 63.80 400.00 +2.88% -6.92%
Wells Fargo 49.86 -1.1 -0.54 24132773 49.98 49.16 50.14 300.00 49.81 49.89 200.00 -0.97% +8.20%