S+P 100
1'130.63
USD
-22.96
-1.99 %
17.12.2018 22:53:48
 

Chart

Kursdaten

Kurs 1'130.63 Eröffnung 1'149.37
Diff. absolut -22.96 Tages-Hoch 1'154.79
Diff. % -1.99 % Tages-Tief 1'123.31
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 1'356'636'293 Umsatz -
Schlusskurs vom 14.12.2018 1'153.59 Volatilität in % 16.67
Börse außerbörslich USA Letzter Handel 17.12.2018 / 22:53
Währung USD Aktualisierungsstand 18.12.2018 / 17:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -4.44 % 1'309.7 1'118.7
1 Woche -3.40 % 1'191.9 1'123.3
1 Monat -6.85 % 1'244.3 1'123.3
3 Monate -11.50 % 1'309.7 1'123.3
6 Monate -7.35 % 1'309.7 1'123.3
1 Jahr -4.72 % 1'309.7 1'118.7
3 Jahre 23.73 % 1'309.7 810.0
9.00
SMI 18.67
13.00
  SMI
 
-5.58
  SMI
-4.44
-8.31
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 194.82 +1.0 +2.00 430326 193.39 193.15 195.63 100.00 194.82 194.88 100.00 -2.77% -18.08%
Abbott Labora... 70.49 +1.1 +0.74 1185979 70.85 69.96 70.86 100.00 70.48 70.49 100.00 -1.65% +22.22%
AbbVie 84.29 -0.8 -0.64 912554 85.41 83.87 85.50 300.00 84.26 84.29 300.00 -3.06% -12.18%
Accenture 153.69 +1.3 +2.02 569622 153.33 152.80 153.98 100.00 153.65 153.72 100.00 -3.84% -0.93%
Allergan PLC 149.16 +0.6 +0.83 624968 149.37 148.56 150.21 100.00 149.09 149.23 200.00 -2.66% -9.32%
Allstate Corp 81.70 +1.9 +1.54 653600 81.19 81.01 82.24 100.00 81.69 81.72 200.00 -3.75% -23.45%
Alphabet 1038.53 +2.2 +22.00 345581 1026.09 1021.44 1040.41 100.00 1037.97 1039.23 1900.00 -2.21% -2.85%
Altria Group 51.90 -0.9 -0.45 1922652 52.36 51.88 52.44 1100.00 51.89 51.90 200.00 -1.89% -26.69%
Amazon Com 1539.02 +1.2 +18.11 1965197 1540.00 1526.00 1551.00 200.00 1538.40 1539.61 100.00 -7.32% +30.05%
American Expr... 101.71 +0.5 +0.53 1394012 101.98 100.75 102.57 200.00 101.71 101.74 400.00 -4.36% +1.88%
AIG 38.42 +2.6 +0.96 1918084 37.75 37.75 38.69 1400.00 38.41 38.42 200.00 -0.13% -37.13%
Amgen 190.35 +0.1 +0.27 503583 191.44 189.40 191.94 200.00 190.26 190.40 100.00 -2.07% +9.30%
Apple 165.69 +1.1 +1.75 9201974 165.38 164.67 166.33 100.00 165.69 165.72 200.00 -3.34% -3.13%
AT&T Inc 29.80 -0.2 -0.07 9666358 29.63 29.62 30.02 4600.00 29.79 29.80 2500.00 -0.17% -23.20%
Bank of Ameri... 24.79 +1.3 +0.32 24622559 24.67 24.62 25.09 11300.00 24.78 24.79 8600.00 -1.17% -17.11%
Bank of New Y... 48.23 -1.5 -0.75 2602890 49.20 48.23 49.45 900.00 48.22 48.23 900.00 +2.99% -9.06%
Berkshire Hat... 198.13 +0.1 +0.21 1352588 199.65 197.56 200.34 100.00 198.10 198.17 100.00 -2.63% -0.15%
Biogen Idec 300.12 -4.1 -12.98 668757 313.81 297.04 313.94 100.00 299.76 300.12 100.00 -1.98% -1.72%
Blackrock 385.53 +1.9 +7.28 190125 381.74 381.73 388.78 200.00 385.46 386.00 400.00 -3.82% -26.37%
Boeing 328.01 +3.8 +11.88 2005524 325.46 323.20 331.36 100.00 327.84 328.13 200.00 -3.13% +7.20%
Booking Holdi... 1762.10 +1.3 +22.58 88879 1752.23 1737.00 1769.45 100.00 1761.40 1764.39 200.00 -4.74% +0.10%
Bristol-Myers... 51.56 +1.3 +0.64 1387044 51.39 51.35 51.85 900.00 51.56 51.57 500.00 -3.16% -16.91%
Capital One 77.42 +0.7 +0.51 597610 77.72 77.25 78.14 100.00 77.42 77.44 100.00 -6.72% -22.77%
Caterpillar 127.37 +2.3 +2.90 1159463 125.80 125.46 128.75 200.00 127.25 127.37 400.00 +0.88% -21.01%
Celgene 67.75 -0.6 -0.38 1440573 68.49 67.54 68.49 100.00 67.76 67.78 500.00 -0.80% -34.72%
Charter Commu... 306.61 -0.9 -2.67 400541 311.87 304.90 313.41 100.00 306.48 306.74 100.00 -2.01% -7.94%
Chevron Corp 111.51 -0.8 -0.94 1316048 112.63 111.44 113.24 200.00 111.50 111.54 100.00 -2.17% -10.18%
Cisco Systems 44.18 -0.0 -0.02 5878614 44.55 44.03 44.61 800.00 44.18 44.19 2200.00 -5.68% +15.40%
Citigroup 55.24 +1.8 +0.99 5912754 54.72 54.72 55.66 1100.00 55.24 55.25 20400.00 -4.94% -27.09%
Coca-Cola 48.38 +0.1 +0.06 2615586 48.60 48.32 48.83 1600.00 48.38 48.39 700.00 -1.85% +5.34%
Colgate-Palmo... 62.87 -0.1 -0.05 769082 63.39 62.71 63.44 100.00 62.86 62.87 100.00 -0.98% -16.61%
Comcast Corp 35.89 -0.9 -0.32 3797728 36.46 35.85 36.46 1400.00 35.88 35.89 600.00 -3.05% -9.59%
ConocoPhillip... 62.13 -1.6 -0.98 1379985 63.04 62.08 63.62 300.00 62.12 62.15 100.00 -3.19% +14.99%
Costco Wholes... 203.68 +0.7 +1.45 749777 203.09 201.58 204.67 200.00 203.61 203.72 100.00 -9.18% +8.66%
CVS Health 70.51 -0.3 -0.18 1647249 71.37 70.37 71.41 400.00 70.49 70.51 200.00 -3.61% -2.50%
Danaher 100.68 +0.3 +0.31 432736 100.88 100.17 101.22 300.00 100.66 100.69 200.00 -1.33% +8.13%
DowDuPont Inc... 52.56 +1.7 +0.88 2326078 52.27 52.27 52.96 200.00 52.56 52.57 400.00 -3.94% -27.44%
Duke Energy 88.30 +0.2 +0.21 687583 88.39 88.17 89.23 400.00 88.28 88.32 400.00 -2.67% +4.73%
Eli Lilly & C... 107.72 -0.6 -0.64 1113432 109.47 107.58 109.66 100.00 107.70 107.72 400.00 -5.02% +28.30%
Emerson Elect... 59.32 +1.0 +0.60 1052088 59.20 59.15 59.97 200.00 59.31 59.33 400.00 -6.12% -15.74%
Exelon Co. 46.34 +1.6 +0.73 1485565 45.95 45.86 46.48 1000.00 46.33 46.34 200.00 -2.96% +15.73%
Exxon Mobil 73.18 -1.2 -0.86 3220899 73.63 73.14 73.86 100.00 73.17 73.18 300.00 -3.27% -11.48%
Facebook 143.85 +2.6 +3.66 5944027 141.08 139.83 143.95 300.00 143.82 143.85 200.00 -1.17% -20.55%
Fedex Corp 184.05 +1.0 +1.86 654395 183.50 183.01 185.50 100.00 184.00 184.10 700.00 -5.57% -26.99%
Ford Motor 8.56 +0.7 +0.06 10163175 8.55 8.51 8.68 13800.00 8.56 8.57 40200.00 -0.23% -31.95%
General Dynam... 164.75 +0.8 +1.30 438975 164.71 163.86 166.50 100.00 164.68 164.80 100.00 -5.08% -19.66%
General Elect... 7.54 +5.5 +0.40 49674777 7.18 7.16 7.62 32700.00 7.54 7.55 24500.00 +3.17% -59.03%
General Motor... 35.17 +1.5 +0.51 1536731 34.99 34.91 35.53 100.00 35.17 35.18 900.00 +0.70% -15.44%
Gilead Scienc... 66.40 +2.0 +1.28 1890297 65.48 65.14 66.74 200.00 66.41 66.42 500.00 -3.51% -9.10%
Goldman Sachs... 171.59 +2.1 +3.58 1448894 169.78 169.32 172.86 100.00 171.54 171.59 100.00 -6.05% -34.05%
Halliburton 29.25 +0.5 +0.15 3959794 29.05 28.93 29.75 600.00 29.24 29.25 600.00 -0.65% -40.47%
Home Depot 170.30 +1.4 +2.33 900741 168.90 168.50 170.92 200.00 170.29 170.36 100.00 -2.17% -11.38%
Honeywell Int... 135.67 +1.0 +1.29 539530 135.95 135.12 136.35 200.00 135.62 135.68 200.00 -2.59% -12.38%
Intel Corp 48.29 +2.6 +1.21 6797628 47.47 47.36 48.45 600.00 48.28 48.29 500.00 -0.28% +1.99%
IBM 117.97 +1.6 +1.87 1973084 116.90 116.81 118.23 200.00 117.97 117.99 200.00 -4.15% -24.33%
Johnson & Joh... 130.83 +1.3 +1.69 8000067 132.05 129.76 132.80 100.00 130.82 130.85 200.00 -11.10% -7.57%
JPMorgan Chas... 99.98 +1.0 +0.97 4914033 99.42 99.31 100.89 100.00 99.99 100.00 100.00 -2.32% -7.42%
Kinder Morgan 15.81 -0.2 -0.03 3432909 15.85 15.80 15.96 2000.00 15.81 15.82 7200.00 -1.25% -12.34%
Kraft Heinz 46.98 +0.3 +0.16 1498405 46.98 46.76 47.24 300.00 46.98 46.99 300.00 -3.00% -39.79%
Lockheed Mart... 281.00 +0.6 +1.77 321308 281.55 280.34 283.84 100.00 280.82 281.00 100.00 -6.42% -13.03%
Lowes Compani... 92.44 +2.2 +1.99 857022 91.37 90.75 92.89 400.00 92.42 92.47 300.00 +1.14% -2.68%
MasterCard 192.88 +1.3 +2.44 909749 192.00 191.56 194.35 500.00 192.77 192.89 100.00 -3.84% +25.83%
McDonald's 180.47 -0.2 -0.32 696396 182.24 180.04 182.61 200.00 180.42 180.50 100.00 -2.09% +5.04%
Medtronic 92.94 +1.2 +1.09 1089207 93.00 92.43 93.28 100.00 92.94 92.94 100.00 -3.80% +13.75%
Merck & Co 74.89 -0.5 -0.34 2756250 75.60 74.57 75.78 400.00 74.88 74.89 200.00 -2.83% +33.69%
MetLife 39.75 +2.2 +0.87 2227063 39.08 39.04 40.07 800.00 39.75 39.76 1000.00 -1.84% -23.10%
Microsoft 103.38 +0.5 +0.49 9293039 103.75 102.77 104.08 200.00 103.37 103.38 500.00 -4.37% +20.28%
Mondelez Inte... 42.78 -0.1 -0.03 1531607 42.99 42.73 43.20 500.00 42.78 42.79 1100.00 -2.55% +0.02%
Morgan Stanle... 40.56 +2.4 +0.96 3083841 39.95 39.90 40.82 700.00 40.56 40.57 500.00 -2.73% -24.53%
Netflix 268.18 +2.0 +5.38 2580800 263.30 263.29 269.51 200.00 268.01 268.24 100.00 -2.56% +36.90%
Nextera Energ... 176.48 +0.5 +0.83 523502 176.06 175.42 177.82 100.00 176.45 176.46 100.00 -3.81% +12.46%
NIKE 'B' 71.42 +2.2 +1.52 1803833 70.90 70.43 71.93 100.00 71.38 71.41 300.00 -3.60% +11.75%
Nvidia Corpor... 149.56 +4.2 +5.98 5008018 145.35 144.25 149.56 100.00 149.45 149.53 200.00 -5.45% -25.80%
Occidental Pe... 63.80 -0.5 -0.32 881312 64.05 63.68 64.32 100.00 63.77 63.79 800.00 -0.51% -12.96%
Oracle 45.92 +0.4 +0.19 16375441 48.10 45.44 48.34 200.00 45.92 45.93 800.00 -2.01% -3.28%
PayPal Holdin... 85.49 +1.7 +1.39 1988803 84.70 84.62 85.52 100.00 85.49 85.50 100.00 -0.98% +14.24%
PepsiCo 112.90 +0.0 +0.03 756447 113.22 112.32 113.53 100.00 112.88 112.90 700.00 -2.86% -5.88%
Pfizer Inc 42.95 -0.4 -0.16 6319256 43.47 42.70 43.50 400.00 42.95 42.96 2700.00 -2.91% +19.02%
Philip Morris 78.55 -3.5 -2.85 2276549 80.06 78.32 80.33 200.00 78.54 78.56 100.00 -3.35% -22.95%
Procter & Gam... 92.73 -0.0 -0.04 2248401 93.13 92.55 93.31 500.00 92.72 92.73 200.00 -0.28% +0.97%
QUALCOMM 58.24 +2.2 +1.25 3352353 57.69 57.40 58.47 600.00 58.24 58.25 300.00 -0.42% -10.97%
Raytheon 166.15 +0.1 +0.21 332676 167.57 165.59 168.75 200.00 165.99 166.13 200.00 -3.08% -11.66%
Schlumberger 38.44 -1.6 -0.61 3835201 38.98 38.35 39.00 100.00 38.45 38.46 1900.00 -6.96% -42.05%
Simon Propert... 175.64 +0.4 +0.66 331134 176.06 175.28 177.69 100.00 175.51 175.64 100.00 -5.98% +1.89%
Southern 46.12 +0.3 +0.12 885590 46.10 46.08 46.58 500.00 46.12 46.13 400.00 -2.58% -4.35%
Starbucks 64.85 +0.6 +0.38 1949086 64.77 64.55 65.24 800.00 64.84 64.85 1700.00 -1.56% +12.26%
TARGET CORP 64.94 +1.0 +0.62 1343090 64.72 64.57 65.40 100.00 64.93 64.96 200.00 -5.85% -1.43%
Texas Instrum... 94.68 +3.0 +2.76 1718654 92.85 92.72 95.11 200.00 94.68 94.69 100.00 -2.00% -11.99%
Walt Disney 110.44 -0.2 -0.18 1199623 110.87 110.20 111.08 300.00 110.44 110.47 100.00 -1.11% +2.89%
21st Century ... 48.93 -0.0 -0.02 675538 49.06 48.91 49.14 1600.00 48.92 48.93 900.00 -0.81% +41.76%
U.S. Bancorp 47.72 -0.5 -0.22 1936431 48.23 47.65 48.43 400.00 47.71 47.72 600.00 -5.22% -10.53%
Union Pacific 140.28 +0.5 +0.68 612540 140.00 139.48 141.64 100.00 140.27 140.33 300.00 -5.70% +4.10%
United Parcel... 97.62 +0.8 +0.75 544868 97.88 97.50 99.07 100.00 97.64 97.67 100.00 -7.21% -18.70%
United Techno... 116.49 +1.0 +1.18 655256 116.10 116.02 117.44 200.00 116.49 116.51 200.00 -3.43% -9.61%
UnitedHealth ... 257.32 -0.3 -0.75 799982 259.70 256.42 259.99 300.00 257.21 257.36 100.00 -3.17% +17.06%
Verizon Commu... 56.10 +0.3 +0.15 3984046 55.90 55.90 56.69 600.00 56.10 56.11 300.00 -3.98% +5.71%
Visa 133.12 +1.3 +1.72 2227559 132.28 132.02 133.47 200.00 133.14 133.18 1100.00 -4.70% +15.24%
Wal-Mart Stor... 90.75 -0.0 -0.02 1557896 90.80 90.37 91.23 400.00 90.75 90.77 300.00 -3.37% -8.08%
Walgreens Boo... 77.06 +1.1 +0.84 1531581 76.96 76.45 77.69 300.00 77.06 77.07 200.00 -6.09% +4.96%
Wells Fargo 46.98 +0.8 +0.37 5119252 46.94 46.80 47.52 5300.00 46.98 46.99 700.00 -4.49% -23.17%