S+P 100
1'314.56
USD
-1.21
-0.09 %
14.10.2019 22:54:04
 

Chart

Kursdaten

Kurs 1'314.56 Eröffnung 1'313.93
Diff. absolut -1.21 Tages-Hoch 1'317.81
Diff. % -0.09 % Tages-Tief 1'312.76
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 540'949'039 Umsatz 1'897'028'088'387
Schlusskurs vom 11.10.2019 1'315.77 Volatilität in % 17.22
Börse außerbörslich USA Letzter Handel 14.10.2019 / 22:54
Währung USD Aktualisierungsstand 15.10.2019 / 02:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 18.02 % 1'341.0 1'086.1
1 Woche 0.97 % 1'325.7 1'282.6
1 Monat -1.23 % 1'335.6 1'262.8
3 Monate -1.33 % 1'341.0 1'246.7
6 Monate 2.61 % 1'341.0 1'199.7
1 Jahr 6.56 % 1'341.0 1'041.7
3 Jahre 38.83 % 1'341.0 923.7
18.67
13.00
  SMI 18.02
18.21
  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 160.51 +1.5 +2.41 3283072 158.04 157.34 162.39 500.00 160.52 161.85 100.00 +4.55% -15.76%
Abbott Labora... 79.82 +0.2 +0.19 4288657 79.69 79.42 80.19 100.00 79.70 80.00 100.00 -1.51% +10.36%
AbbVie 73.76 +0.2 +0.13 5120706 73.65 73.39 74.17 300.00 73.55 74.06 400.00 -0.77% -19.99%
Accenture 185.50 +0.3 +0.53 1350313 185.36 184.22 186.33 100.00 182.50 190.00 300.00 -0.70% +31.55%
Adobe Systems 277.78 -0.2 -0.51 1377172 278.11 277.15 279.42 300.00 277.78 280.00 100.00 +0.32% +22.78%
Allergan PLC 168.94 -0.1 -0.15 1473721 169.17 168.59 169.49 400.00 167.50 169.50 200.00 +0.57% +26.40%
Allstate Corp 108.23 +0.3 +0.30 1528108 107.74 107.50 108.53 100.00 106.00 110.00 300.00 -0.49% +30.62%
Alphabet 1217.14 +0.1 +1.69 881915 1212.34 1211.76 1226.33 100.00 1217.31 1224.77 100.00 +0.78% +17.53%
Altria Group 42.72 +0.4 +0.15 6933195 42.52 42.38 42.80 400.00 42.72 42.79 300.00 +1.30% -13.50%
Amazon Com 1736.43 +0.3 +4.51 1928074 1728.91 1722.00 1741.89 200.00 1738.40 1740.30 100.00 +0.22% +15.61%
American Expr... 116.39 -0.0 -0.01 1882325 116.14 115.94 117.00 400.00 116.10 116.60 1000.00 +1.74% +22.11%
AIG 54.21 -0.4 -0.21 2011415 53.91 53.63 54.35 400.00 54.00 55.00 200.00 +1.08% +37.55%
Amgen 202.89 +1.0 +2.09 1709540 201.25 201.23 204.90 100.00 200.85 204.65 100.00 +2.90% +4.22%
Apple 235.87 -0.1 -0.34 24402393 234.90 234.67 238.13 100.00 236.34 236.40 400.00 +4.05% +49.75%
AT&T Inc 37.47 -0.3 -0.11 23651381 37.58 37.31 37.69 400.00 37.49 37.54 1200.00 -0.50% +31.29%
Bank of Ameri... 29.14 +0.8 +0.23 36394682 28.74 28.73 29.16 500.00 29.13 29.16 2000.00 +2.93% +18.26%
Bank of New Y... 43.91 -0.5 -0.21 5008844 43.92 43.41 44.13 100.00 42.02 44.19 300.00 +3.95% -6.71%
Berkshire Hat... 207.91 -0.1 -0.17 1902604 208.01 206.93 208.07 500.00 207.91 208.10 400.00 +0.32% +1.83%
Biogen Idec 225.76 +1.1 +2.55 3037795 222.50 221.84 226.38 2000.00 222.23 225.85 100.00 -0.54% -24.98%
Blackrock 434.21 +0.0 +0.21 714258 432.29 429.63 434.50 100.00 423.38 434.46 100.00 +2.61% +10.54%
Boeing 373.18 -0.5 -1.74 2138548 374.25 372.68 378.70 200.00 372.52 373.00 100.00 -0.21% +16.25%
Booking Holdi... 1988.75 +0.6 +11.57 206869 1964.52 1964.52 1994.38 100.00 1988.76 2046.00 100.00 +1.91% +15.46%
Bristol-Myers... 51.56 -0.1 -0.05 5720344 51.51 51.28 51.67 100.00 51.37 51.66 100.00 +1.34% -0.81%
Capital One 88.61 -0.2 -0.21 1852193 88.52 88.30 89.32 400.00 83.50 89.49 100.00 +1.99% +17.22%
Caterpillar 128.38 -0.0 -0.02 2885147 126.81 126.01 128.56 100.00 128.10 128.57 200.00 +6.76% +1.03%
Celgene 100.39 -0.2 -0.18 1836076 100.53 100.11 100.66 100.00 96.55 101.00 3300.00 +0.69% +56.64%
Charter Commu... 422.96 -0.0 -0.20 690356 423.89 421.92 424.69 100.00 422.92 423.21 900.00 -1.07% +48.49%
Chevron Corp 116.18 +0.0 +0.03 2590041 115.58 115.45 116.39 500.00 116.02 116.35 500.00 +2.02% +6.77%
Cisco Systems 46.05 -1.1 -0.51 15964955 46.55 46.00 46.55 200.00 46.11 46.15 500.00 -3.60% +6.28%
Citigroup 70.24 +0.2 +0.14 11492633 69.53 69.46 70.50 1800.00 70.40 70.50 700.00 +3.07% +34.92%
Coca-Cola 53.30 0.0 0.00 7363270 53.49 53.22 53.68 500.00 53.30 53.37 100.00 -2.27% +12.57%
Colgate-Palmo... 69.41 -1.6 -1.10 2584339 70.61 69.36 70.78 500.00 69.41 70.14 200.00 -3.09% +16.62%
Comcast Corp 45.23 -0.7 -0.32 10177755 45.37 45.06 45.54 300.00 45.00 45.45 300.00 +1.44% +32.83%
ConocoPhillip... 56.13 -0.5 -0.30 4410130 55.83 55.64 56.45 500.00 56.05 56.28 1000.00 +5.48% -9.49%
Costco Wholes... 297.52 -0.0 -0.08 1313041 298.00 297.50 300.34 200.00 297.55 297.95 200.00 +1.40% +46.05%
CVS Health 62.99 +0.1 +0.05 3171350 62.77 62.43 63.25 800.00 63.00 63.75 300.00 +1.61% -3.86%
Danaher 138.80 +0.1 +0.08 1123686 139.83 138.42 140.00 100.00 136.00 146.19 100.00 -0.63% +34.60%
DOW INC. DL-,... 46.82 -0.7 -0.31 3250767 46.72 46.24 47.27 200.00 46.41 47.21 200.00 +3.65% 0.00%
Duke Energy 95.13 -0.9 -0.84 2494323 96.16 94.84 96.16 200.00 95.13 96.75 100.00 -1.85% +10.23%
DuPont de Nem... 64.80 -0.6 -0.36 2252220 64.75 64.52 65.37 300.00 64.66 65.25 200.00 -4.39% -12.86%
Eli Lilly & C... 107.90 -0.4 -0.46 1371611 108.52 107.88 109.13 300.00 107.65 108.41 200.00 +0.06% -6.76%
Emerson Elect... 67.21 +0.3 +0.17 2156895 66.61 66.53 67.38 100.00 64.50 67.70 200.00 +4.28% +12.49%
Exelon Co. 47.10 -0.9 -0.41 2668361 47.61 46.90 47.66 200.00 47.20 48.35 500.00 -2.80% +4.45%
Exxon Mobil 69.18 +0.3 +0.20 6864352 68.60 68.59 69.37 200.00 69.11 69.50 600.00 +1.71% +1.45%
Facebook 183.28 -0.5 -0.91 7202920 184.20 182.57 184.62 1000.00 183.51 183.70 400.00 +2.07% +40.51%
Fedex Corp 146.78 +0.9 +1.24 2422853 145.11 144.39 147.70 400.00 146.80 147.15 200.00 +3.30% -9.02%
Ford Motor 8.82 +0.5 +0.04 25443792 8.82 8.76 8.84 96000.00 8.82 8.83 1000.00 +1.61% +15.29%
General Dynam... 179.12 -0.3 -0.51 591969 179.66 178.80 179.86 400.00 179.12 185.00 100.00 +1.69% +14.26%
General Elect... 8.72 -0.9 -0.08 34261102 8.84 8.64 8.85 2100.00 8.73 8.75 800.00 +1.87% +15.19%
General Motor... 35.50 -0.2 -0.07 5653992 35.39 35.27 35.56 1000.00 35.50 35.73 500.00 +1.89% +6.34%
Gilead Scienc... 64.51 +0.8 +0.52 4558996 63.83 63.83 65.02 100.00 64.25 64.76 100.00 +2.84% +3.13%
Goldman Sachs... 205.82 +0.6 +1.14 2301431 203.83 202.92 206.16 500.00 205.41 205.69 100.00 +1.93% +22.53%
Home Depot 234.18 -0.2 -0.48 2538129 234.22 234.06 235.49 100.00 234.26 234.70 500.00 +2.95% +36.57%
Honeywell Int... 162.98 -0.3 -0.55 1142819 163.62 162.51 164.22 400.00 162.72 165.53 100.00 -0.12% +23.36%
Intel Corp 51.64 -0.9 -0.45 16419698 51.90 51.44 51.95 100.00 52.04 52.13 200.00 +2.02% +10.04%
IBM 142.04 -0.5 -0.72 2325609 142.31 141.32 142.43 500.00 142.05 142.40 200.00 +0.54% +24.96%
Johnson & Joh... 130.72 -0.5 -0.61 5851701 131.36 130.42 131.36 400.00 130.68 130.88 100.00 -1.83% +1.29%
JPMorgan Chas... 116.45 +0.3 +0.31 8874566 115.85 115.66 116.87 700.00 116.40 116.58 19300.00 +1.33% +18.97%
Kinder Morgan 20.14 -0.4 -0.09 12573892 20.11 19.99 20.17 1000.00 20.15 20.38 600.00 -0.79% +30.95%
Kraft Heinz 27.32 +0.9 +0.24 4051597 27.08 26.79 27.39 600.00 27.18 27.48 500.00 +1.41% -36.52%
Lockheed Mart... 382.61 +0.3 +1.14 623447 382.77 381.39 385.37 400.00 382.61 383.75 500.00 -0.90% +45.69%
Lowes Compani... 110.67 -0.1 -0.14 2156990 110.45 110.26 111.24 500.00 110.67 110.98 500.00 +3.16% +19.98%
MasterCard 276.38 +0.2 +0.47 2046112 277.56 275.56 278.56 400.00 276.45 277.70 100.00 +1.54% +46.50%
McDonald's 208.38 -0.3 -0.64 3097968 208.00 207.79 210.02 500.00 208.42 208.70 300.00 -1.67% +17.35%
Medtronic 107.57 -0.0 -0.01 1943055 107.94 107.31 108.21 100.00 105.00 108.20 100.00 +0.29% +18.26%
Merck & Co 84.69 +0.4 +0.35 5545251 84.37 84.28 85.11 900.00 84.70 84.85 1200.00 +0.36% +10.84%
MetLife 45.75 -0.2 -0.09 2142173 45.43 45.37 45.85 100.00 45.00 47.00 100.00 +1.78% +11.42%
Microsoft 139.55 -0.1 -0.13 13587530 139.69 139.52 140.29 100.00 139.80 139.85 1200.00 +1.77% +37.39%
Mondelez Inte... 54.22 -1.1 -0.60 4584121 54.71 54.19 55.16 100.00 54.22 54.46 100.00 -1.54% +35.45%
Morgan Stanle... 42.25 +0.8 +0.32 6717041 41.77 41.68 42.31 100.00 42.15 42.24 500.00 +3.86% +6.56%
Netflix 285.53 +0.9 +2.60 5541799 283.93 282.00 286.93 100.00 286.48 286.70 200.00 +4.03% +6.68%
Nextera Energ... 228.90 -0.3 -0.64 1179730 230.01 227.55 230.38 100.00 228.00 229.75 100.00 -1.73% +32.06%
NIKE 'B' 94.88 +1.1 +1.00 4713827 94.20 94.05 95.25 1000.00 94.90 94.99 100.00 +1.84% +27.97%
Nvidia Corpor... 186.53 +0.3 +0.54 5257113 185.64 184.38 187.37 100.00 187.05 187.34 400.00 +1.19% +39.72%
Occidental Pe... 40.51 -1.5 -0.61 12952421 41.03 39.97 41.07 300.00 40.51 40.58 200.00 -4.53% -33.01%
Oracle 56.46 -0.8 -0.43 11092992 56.83 56.41 57.21 100.00 56.47 56.60 1000.00 +3.03% +25.05%
PayPal Holdin... 101.75 +0.2 +0.17 3817790 101.59 101.37 102.35 1000.00 101.77 102.23 1900.00 +0.13% +21.00%
PepsiCo 137.45 -0.1 -0.19 2386269 137.84 137.24 138.30 500.00 137.45 137.69 500.00 -0.64% +24.41%
Pfizer Inc 36.30 +0.5 +0.19 8417230 36.16 35.98 36.35 100.00 36.17 36.38 100.00 +1.31% -16.84%
Philip Morris 78.03 +0.1 +0.08 4145404 76.93 76.15 78.05 500.00 78.03 78.20 100.00 -0.42% +16.76%
Procter & Gam... 120.05 -0.9 -1.04 7383513 121.62 119.58 121.62 500.00 120.05 120.25 1600.00 -2.27% +30.60%
QUALCOMM 76.30 -0.5 -0.40 4660287 76.65 76.28 77.37 600.00 76.31 76.50 200.00 -0.05% +34.07%
Raytheon 199.38 +0.3 +0.66 1688239 198.86 197.90 200.27 400.00 199.38 200.00 100.00 +2.78% +30.02%
Schlumberger 32.57 +0.3 +0.09 9343070 31.99 31.74 32.83 1000.00 32.50 32.68 500.00 +2.42% -9.73%
Simon Propert... 148.65 +0.0 +0.05 1152033 148.35 146.37 148.82 500.00 146.60 154.94 100.00 +0.29% -11.51%
Southern 60.92 -1.0 -0.60 2905139 61.63 60.78 61.74 200.00 60.73 61.00 100.00 -1.61% +38.71%
Starbucks 86.62 +0.3 +0.26 4936574 86.50 86.40 87.68 500.00 86.62 87.70 100.00 +0.90% +34.50%
TARGET CORP 111.15 -0.6 -0.68 2422473 111.85 110.95 112.23 400.00 111.15 111.79 200.00 +2.50% +69.21%
Texas Instrum... 129.75 -0.3 -0.34 2293540 129.58 129.07 129.94 100.00 129.00 129.89 100.00 +0.70% +37.30%
U.S. Bancorp 53.26 -0.4 -0.21 3868467 53.22 53.14 53.54 300.00 52.95 53.48 100.00 -1.15% +17.00%
Union Pacific 159.55 -1.1 -1.84 2351239 160.52 158.86 160.74 700.00 149.65 165.00 100.00 +2.33% +15.42%
United Parcel... 115.87 -0.1 -0.15 1963531 115.94 115.51 116.67 500.00 115.87 116.16 200.00 +0.26% +18.80%
United Techno... 135.92 -0.2 -0.23 1691281 136.00 135.33 136.45 500.00 135.92 136.85 100.00 +2.43% +27.65%
UnitedHealth ... 220.59 -0.7 -1.48 4293007 221.63 219.90 223.34 500.00 220.51 220.85 400.00 +1.03% -10.86%
Verizon Commu... 59.60 -0.6 -0.33 7638672 59.93 59.56 59.98 300.00 59.62 59.65 1900.00 -1.08% +6.01%
Visa 177.36 +0.2 +0.30 7263803 177.38 177.11 178.41 500.00 177.51 178.03 2000.00 +1.41% +34.42%
Wal-Mart Stor... 119.17 -0.9 -1.07 4601357 119.85 119.10 120.46 100.00 119.24 119.33 500.00 +1.76% +29.08%
Walgreens Boo... 53.67 -0.6 -0.32 2542421 53.74 53.17 53.96 500.00 53.67 53.94 200.00 +1.72% -21.45%
Walt Disney C... 129.70 -0.2 -0.32 3752995 130.13 129.48 130.30 500.00 129.70 129.92 100.00 -0.19% +18.58%
Wells Fargo 49.27 +0.1 +0.06 17075409 49.09 48.98 49.45 600.00 49.40 49.56 200.00 +0.94% +6.92%