S+P 100
1'232.83
USD
-18.83
-1.50 %
18.10.2018 22:48:40
 

Chart

Kursdaten

Kurs 1'232.83 Eröffnung 1'248.71
Diff. absolut -18.83 Tages-Hoch 1'249.89
Diff. % -1.50 % Tages-Tief 1'226.91
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 1'076'794'125 Umsatz -
Schlusskurs vom 17.10.2018 1'251.66 Volatilität in % 14.16
Börse außerbörslich USA Letzter Handel 18.10.2018 / 22:48
Währung USD Aktualisierungsstand 19.10.2018 / 16:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 4.20 % 1'309.7 1'118.7
1 Woche 1.53 % 1'255.4 1'215.7
1 Monat -4.05 % 1'309.7 1'205.0
3 Monate -0.79 % 1'309.7 1'205.0
6 Monate 3.84 % 1'309.7 1'138.6
1 Jahr 8.93 % 1'309.7 1'118.7
3 Jahre 36.79 % 1'309.7 810.0
9.00
SMI 18.67
13.00
4.20
SMI
 
-5.58
  SMI  
-6.42
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 200.58 +0.1 +0.20 424711 200.12 198.78 201.08 100.00 200.57 200.67 300.00 +1.86% -14.87%
Abbott Labora... 68.42 +0.4 +0.28 1061344 68.27 68.04 68.54 100.00 68.41 68.42 200.00 -0.35% +19.40%
AbbVie 89.61 -0.3 -0.29 1163916 89.25 88.62 89.88 100.00 89.58 89.62 400.00 -0.88% -7.04%
Accenture 157.78 +1.0 +1.58 383303 155.70 155.43 157.94 200.00 157.72 157.79 300.00 +0.13% +2.03%
Allergan PLC 191.26 +1.3 +2.38 281845 189.29 188.75 191.72 100.00 191.21 191.33 100.00 +3.66% +15.47%
Allstate Corp 97.37 +0.8 +0.76 250140 96.71 96.25 97.50 200.00 97.34 97.40 100.00 +3.69% -7.74%
Alphabet 1107.93 +1.8 +19.96 342837 1093.37 1093.08 1110.36 100.00 1107.35 1107.92 100.00 +0.80% +3.97%
Altria Group 61.76 +1.4 +0.83 1048182 60.96 60.96 61.77 300.00 61.75 61.77 100.00 -0.31% -14.68%
Amazon Com 1803.89 +1.9 +33.17 1318408 1785.16 1782.66 1809.10 100.00 1803.07 1804.26 200.00 +2.99% +51.41%
American Expr... 106.39 +3.4 +3.54 1468623 104.06 104.06 107.55 400.00 106.36 106.41 300.00 +1.24% +3.55%
AIG 47.38 -2.5 -1.23 2484719 47.25 46.80 47.66 100.00 47.39 47.40 500.00 -3.05% -18.41%
Amgen 204.51 +0.9 +1.79 510312 202.74 202.36 204.97 400.00 204.53 204.62 100.00 +4.58% +16.57%
Apple 220.44 +2.0 +4.42 7892699 218.06 217.64 220.83 200.00 220.43 220.45 300.00 +0.73% +27.65%
AT&T Inc 32.79 +0.9 +0.29 5284358 32.45 32.31 32.79 4600.00 32.78 32.79 2300.00 +2.36% -16.41%
Bank of Ameri... 28.38 +0.5 +0.13 13202361 28.14 27.97 28.48 13800.00 28.37 28.38 7000.00 -0.39% -4.30%
Bank of New Y... 46.95 -1.8 -0.84 1691336 47.09 46.37 47.27 400.00 46.95 46.96 300.00 -2.85% -11.27%
Berkshire Hat... 209.81 +0.5 +1.10 833593 208.49 207.80 210.21 100.00 209.70 209.81 500.00 +1.71% +5.29%
Biogen Idec 326.27 -1.2 -3.88 345429 323.06 319.01 327.12 200.00 326.27 326.76 100.00 +0.88% +3.63%
Blackrock 406.35 +1.6 +6.48 222105 402.03 399.48 407.61 100.00 406.14 406.74 100.00 -4.26% -22.16%
Boeing 358.22 -0.3 -1.13 624447 359.80 357.33 359.87 200.00 358.09 358.44 300.00 +0.35% +21.85%
Booking Holdi... 1831.84 +1.1 +20.12 45275 1817.20 1817.20 1836.02 200.00 1830.68 1832.99 100.00 +1.68% +4.26%
Bristol-Myers... 54.77 -2.2 -1.21 2946560 55.71 54.48 55.85 600.00 54.76 54.77 2000.00 -2.64% -8.65%
Capital One 91.71 +1.5 +1.36 445269 90.25 90.07 92.02 100.00 91.71 91.76 300.00 -0.65% -9.27%
Caterpillar 135.62 +0.5 +0.68 1020012 136.19 135.46 136.93 100.00 135.55 135.61 100.00 -3.67% -13.82%
Celgene 83.81 +1.0 +0.86 546691 83.00 82.83 84.17 1000.00 83.79 83.84 100.00 +2.78% -20.52%
Charter Commu... 322.26 +1.3 +4.17 180238 319.10 316.47 322.50 100.00 321.92 322.47 200.00 +5.36% -5.32%
Chevron Corp 118.76 +1.1 +1.29 1256198 117.42 117.37 119.23 100.00 118.75 118.78 300.00 -0.81% -6.17%
Cisco Systems 46.00 +1.2 +0.54 4458243 45.46 45.40 46.04 1000.00 45.99 46.00 600.00 +3.04% +18.69%
Citigroup 69.03 +0.6 +0.41 2841854 68.59 68.16 69.34 300.00 69.03 69.04 1100.00 +0.35% -7.78%
Coca-Cola 46.14 +1.2 +0.53 3081856 45.83 45.83 46.19 1300.00 46.15 46.16 400.00 +2.17% -0.59%
Colgate-Palmo... 65.38 +4.4 +2.74 1518500 65.05 64.42 65.45 200.00 65.38 65.39 200.00 +0.47% -16.98%
Comcast Corp 36.41 +1.3 +0.47 3655858 36.12 36.10 36.51 1300.00 36.40 36.41 900.00 +6.74% -10.26%
ConocoPhillip... 73.56 +1.3 +0.97 806062 72.67 72.66 73.90 200.00 73.55 73.57 100.00 -0.27% +32.25%
Costco Wholes... 230.06 +0.6 +1.48 340123 228.90 228.88 230.37 100.00 230.05 230.13 200.00 +3.05% +22.81%
CVS Health 74.97 +0.6 +0.45 997091 74.19 73.95 75.28 400.00 74.95 74.98 600.00 +1.83% +2.80%
Danaher 101.23 -0.0 -0.01 588239 101.20 100.80 101.85 400.00 101.20 101.24 100.00 -0.03% +9.07%
DowDuPont Inc... 58.34 -0.4 -0.24 2667398 57.29 57.19 58.66 300.00 58.34 58.36 200.00 -0.68% -17.75%
Duke Energy 82.10 +1.0 +0.84 512590 81.25 81.23 82.15 300.00 82.09 82.12 300.00 +1.60% -3.39%
Eli Lilly & C... 112.78 -0.5 -0.53 696125 112.88 112.08 113.36 100.00 112.77 112.80 100.00 +5.00% +34.16%
Emerson Elect... 73.16 +1.0 +0.72 491017 72.56 72.42 73.37 100.00 73.15 73.17 500.00 +1.74% +3.95%
Exelon Co. 43.66 +1.4 +0.58 660391 43.23 43.15 43.68 700.00 43.66 43.67 400.00 +0.82% +9.31%
Exxon Mobil 82.19 +0.4 +0.34 2360569 81.66 81.51 82.30 900.00 82.19 82.20 100.00 +0.31% -2.14%
Facebook 156.71 +1.2 +1.79 4307308 155.86 155.11 157.35 200.00 156.70 156.74 500.00 +1.02% -12.21%
Fedex Corp 220.10 +1.3 +2.81 287859 218.18 216.97 220.43 300.00 220.10 220.19 100.00 -0.06% -12.92%
Ford Motor 8.49 -0.2 -0.02 17385531 8.32 8.19 8.53 32300.00 8.49 8.50 44800.00 -3.41% -31.87%
General Dynam... 192.09 +0.5 +0.87 123285 191.12 190.61 192.33 100.00 192.02 192.13 300.00 -0.89% -6.01%
General Elect... 12.56 +1.5 +0.18 13211229 12.28 12.26 12.57 31200.00 12.56 12.57 20500.00 -2.67% -29.05%
General Motor... 31.29 +0.7 +0.20 3175088 30.71 30.57 31.47 900.00 31.28 31.29 1100.00 -3.81% -24.18%
Gilead Scienc... 74.56 +0.5 +0.39 1024767 74.15 73.91 74.73 200.00 74.56 74.58 200.00 +2.30% +3.53%
Goldman Sachs... 226.77 +0.8 +1.82 420347 225.53 224.19 227.09 200.00 226.65 226.82 300.00 +5.63% -11.70%
Halliburton 38.76 +2.0 +0.76 2807353 37.80 37.63 38.86 1100.00 38.75 38.76 600.00 -4.40% -22.24%
Home Depot 180.13 -0.2 -0.31 1410788 180.00 178.57 180.99 200.00 180.12 180.16 100.00 -4.90% -4.80%
Honeywell Int... 155.95 +0.5 +0.76 1466738 156.10 152.92 157.74 100.00 155.94 156.00 100.00 +1.02% +1.19%
Intel Corp 44.97 0.0 0.00 4912104 45.02 44.83 45.18 700.00 44.97 44.98 1300.00 +1.67% -2.58%
IBM 131.72 +0.9 +1.17 1148402 130.70 130.60 131.80 200.00 131.70 131.73 100.00 -6.09% -14.91%
Johnson & Joh... 139.07 -0.3 -0.43 1430678 138.34 137.91 139.37 100.00 139.06 139.10 200.00 +4.23% -0.16%
JPMorgan Chas... 108.68 +0.5 +0.59 2774453 107.65 107.27 108.94 400.00 108.68 108.70 200.00 -0.04% +1.08%
Kinder Morgan 18.11 +1.0 +0.17 3633775 17.91 17.84 18.12 3700.00 18.11 18.12 5100.00 +2.99% -0.72%
Kraft Heinz 56.93 +2.5 +1.39 1096295 56.15 56.10 56.98 600.00 56.94 56.95 100.00 +3.20% -28.58%
Lockheed Mart... 329.73 +0.5 +1.73 170472 326.06 326.06 329.89 100.00 329.65 329.87 100.00 +0.53% +2.16%
Lowes Compani... 99.84 +0.1 +0.13 780668 99.78 99.34 100.56 200.00 99.82 99.86 200.00 -4.34% +7.28%
MasterCard 206.88 +1.6 +3.27 772881 203.87 203.47 207.44 300.00 206.86 206.93 400.00 +4.68% +34.53%
McDonald's 166.95 +0.1 +0.14 562217 166.39 166.30 167.48 200.00 166.95 166.98 100.00 +2.36% -3.09%
Medtronic 95.33 -0.6 -0.59 1213694 95.17 95.01 95.80 100.00 95.33 95.34 200.00 +3.02% +18.79%
Merck & Co 72.46 +0.3 +0.25 1680090 72.31 71.94 72.66 400.00 72.45 72.47 400.00 +5.62% +28.33%
MetLife 43.81 +0.4 +0.19 946681 43.25 43.05 44.02 400.00 43.80 43.81 400.00 -0.32% -13.73%
Microsoft 110.72 +2.0 +2.22 7309183 108.93 108.92 110.74 800.00 110.71 110.72 600.00 +2.45% +26.84%
Mondelez Inte... 41.86 +2.0 +0.82 1362956 41.47 41.43 41.89 900.00 41.86 41.87 800.00 -0.36% -4.11%
Morgan Stanle... 46.37 +0.7 +0.34 1996270 46.07 45.64 46.46 800.00 46.36 46.37 300.00 +5.84% -12.27%
Netflix 353.00 +1.8 +6.29 3138407 351.00 348.73 355.80 400.00 352.86 353.06 100.00 +7.98% +80.62%
Nextera Energ... 172.72 +0.7 +1.15 240948 171.64 171.30 172.72 100.00 172.60 172.74 200.00 +1.47% +9.85%
NIKE 'B' 75.59 -0.0 -0.01 1056150 75.83 75.33 76.05 200.00 75.59 75.61 100.00 +1.46% +20.86%
Nvidia Corpor... 238.14 -0.6 -1.39 2030620 241.76 238.00 242.55 200.00 238.01 238.26 400.00 +1.87% +23.79%
Occidental Pe... 72.90 +1.4 +1.00 746058 71.87 71.87 73.05 300.00 72.87 72.92 200.00 -6.05% -2.39%
Oracle 48.01 +1.3 +0.63 2273772 47.38 47.35 48.15 400.00 48.01 48.02 1000.00 +1.28% +0.21%
PayPal Holdin... 84.52 +9.1 +7.04 11044063 83.75 83.35 86.17 500.00 84.52 84.57 100.00 +2.08% +5.24%
PepsiCo 110.25 +2.1 +2.32 1195920 108.59 108.49 110.44 600.00 110.23 110.26 200.00 +2.73% -10.00%
Pfizer Inc 44.58 +1.3 +0.58 3645244 44.06 43.98 44.60 1600.00 44.57 44.58 1100.00 +2.78% +21.48%
Philip Morris 88.84 +1.5 +1.32 1413834 88.33 88.09 88.90 100.00 88.82 88.84 100.00 +6.33% -17.16%
Procter & Gam... 86.77 +8.1 +6.53 6766391 84.86 84.86 86.78 200.00 86.76 86.79 1000.00 +1.74% -12.67%
QUALCOMM 66.06 +1.4 +0.91 1679385 65.45 65.34 66.21 400.00 66.05 66.07 400.00 +1.34% +1.77%
Raytheon 192.59 +0.5 +0.94 167406 191.67 190.91 192.83 100.00 192.54 192.65 200.00 +0.35% +2.03%
Schlumberger 60.49 +3.5 +2.06 3448670 58.00 57.59 61.19 200.00 60.49 60.54 400.00 -1.17% -13.30%
Simon Propert... 174.53 +0.8 +1.42 238763 173.17 173.17 174.75 100.00 174.44 174.60 100.00 +1.59% +0.80%
Southern 44.82 +1.2 +0.52 846831 44.22 44.22 44.85 100.00 44.81 44.82 600.00 +1.75% -7.88%
Starbucks 58.78 +0.2 +0.14 1553055 58.39 58.39 58.97 300.00 58.77 58.78 300.00 +6.89% +2.11%
TARGET CORP 83.56 +0.2 +0.20 587046 83.73 83.10 83.77 100.00 83.55 83.58 300.00 +0.68% +27.75%
Texas Instrum... 100.26 +0.7 +0.72 1292267 99.15 99.01 100.38 100.00 100.21 100.23 300.00 +0.01% -4.69%
Walt Disney 118.23 +1.8 +2.05 2008254 117.42 117.22 118.48 300.00 118.23 118.27 400.00 +4.53% +8.06%
21st Century ... 46.00 +0.4 +0.19 1767594 46.07 45.77 46.11 800.00 45.99 46.00 800.00 +1.55% +32.67%
U.S. Bancorp 52.39 +0.5 +0.26 1396201 51.93 51.81 52.52 100.00 52.39 52.40 1300.00 +0.60% -2.71%
Union Pacific 149.22 +0.5 +0.70 999083 148.34 148.28 149.73 200.00 149.20 149.27 100.00 -2.35% +10.75%
United Parcel... 115.89 +1.0 +1.16 384823 114.73 114.00 116.11 100.00 115.84 115.92 100.00 +0.85% -3.71%
United Techno... 129.62 +0.5 +0.68 598450 127.59 127.59 129.80 600.00 129.58 129.66 100.00 -0.33% +1.07%
UnitedHealth ... 267.12 +0.1 +0.31 636365 266.62 266.55 267.98 200.00 267.07 267.14 200.00 +3.77% +21.02%
Verizon Commu... 54.91 +0.5 +0.26 2477706 54.60 54.52 54.96 300.00 54.91 54.92 600.00 +2.48% +3.25%
Visa 141.95 +1.9 +2.66 1920034 139.90 139.64 142.19 200.00 141.92 141.98 100.00 +4.16% +22.16%
Wal-Mart Stor... 96.63 +0.5 +0.46 1320405 96.03 96.00 96.70 300.00 96.62 96.63 100.00 +2.40% -2.61%
Walgreens Boo... 77.48 +1.2 +0.91 1098416 77.01 76.67 77.57 500.00 77.47 77.48 200.00 +8.01% +5.45%
Wells Fargo 53.59 +0.9 +0.49 3457439 53.05 52.88 53.62 700.00 53.59 53.60 600.00 +3.23% -12.48%