S+P 100
1'194.53
USD
-3.15
-0.26 %
25.05.2018 22:46:33
 

Chart

Kursdaten

Kurs 1'194.53 Eröffnung 1'196.26
Diff. absolut -3.15 Tages-Hoch 1'197.35
Diff. % -0.26 % Tages-Tief 1'191.79
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 689'382'225 Umsatz -
Schlusskurs vom 24.05.2018 1'197.68 Volatilität in % 12.79
Börse außerbörslich USA Letzter Handel 25.05.2018 / 22:46
Währung USD Aktualisierungsstand 26.05.2018 / 04:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 1.23 % 1'274.0 1'118.7
1 Woche 0.26 % 1'204.6 1'188.4
1 Monat 3.80 % 1'206.9 1'138.6
3 Monate -1.45 % 1'236.3 1'118.7
6 Monate 4.42 % 1'274.0 1'118.7
1 Jahr 12.91 % 1'274.0 1'060.2
3 Jahre 28.22 % 1'274.0 809.6
9.00
SMI 18.67
13.00
1.23
SMI
 
-5.58
  SMI  
-6.64
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 199.03 -0.2 -0.38 1686498 198.33 197.93 199.41 800.00 198.65 199.19 400.00 +0.04% -15.44%
Abbott Labora... 62.37 -0.2 -0.14 3839066 62.49 62.06 62.58 200.00 59.00 63.00 200.00 +1.07% +9.29%
AbbVie 101.08 -2.0 -2.06 25301660 102.29 99.55 103.14 200.00 101.01 101.25 100.00 -4.62% +4.52%
Accenture 155.99 +0.3 +0.40 1314942 155.39 155.05 156.48 100.00 149.01 157.00 200.00 +0.44% +1.89%
Allergan PLC 154.00 +0.2 +0.34 1271222 153.50 153.05 155.27 800.00 153.91 155.00 400.00 -2.80% -5.86%
Allstate Corp 95.45 -0.1 -0.07 1313212 95.25 95.22 95.72 200.00 93.11 100.00 100.00 +0.56% -8.84%
Alphabet 1075.66 -0.3 -3.58 899406 1079.02 1073.78 1082.56 100.00 1075.01 1076.99 100.00 +0.87% +2.80%
Altria Group 55.63 -0.5 -0.26 5333043 55.87 55.45 56.15 900.00 55.40 55.80 400.00 +0.16% -22.10%
Amazon Com 1610.15 +0.4 +7.08 2698400 1603.00 1600.45 1614.12 100.00 1609.00 1609.99 100.00 +2.27% +37.68%
American Expr... 101.10 -0.9 -0.91 1850822 101.49 100.47 101.64 100.00 101.00 101.20 200.00 +0.11% +1.80%
AIG 53.30 -0.8 -0.41 2884522 53.57 53.02 53.61 500.00 53.10 53.30 1000.00 -3.35% -10.54%
Amgen 178.24 +0.2 +0.28 1811957 177.96 177.60 179.08 200.00 178.00 178.24 100.00 +1.10% +2.50%
Apple 188.58 +0.2 +0.43 17460963 188.23 187.65 189.65 2200.00 188.67 188.73 700.00 +1.22% +11.43%
AT&T Inc 32.51 -0.8 -0.27 21816330 32.70 32.39 32.72 2200.00 32.50 32.52 900.00 +1.44% -16.38%
Bank of Ameri... 30.16 -0.2 -0.05 44166742 30.01 29.88 30.19 300.00 30.12 30.13 2600.00 -0.33% +2.17%
Bank of New Y... 57.00 -0.4 -0.24 3434630 57.01 56.61 57.22 300.00 56.63 57.54 3000.00 +0.07% +5.83%
Berkshire Hat... 194.15 -0.3 -0.68 3030970 194.15 193.21 194.75 500.00 194.15 194.27 300.00 -0.97% -2.05%
Biogen Idec 286.21 +0.6 +1.80 1464209 284.29 283.85 289.61 300.00 285.50 290.00 100.00 +2.07% -10.16%
Blackrock 539.61 -0.2 -1.22 290043 537.14 535.94 540.32 600.00 525.00 540.99 100.00 +0.21% +5.04%
Boeing 360.09 +0.3 +1.09 2463737 358.12 357.05 360.60 200.00 360.09 360.49 300.00 +2.52% +22.10%
Booking Holdi... 2110.62 +1.1 +22.34 344461 2084.00 2081.07 2118.91 500.00 2106.00 2115.78 1400.00 +2.14% +21.46%
Bristol-Myers... 52.77 +0.2 +0.08 3735456 52.81 52.54 53.00 500.00 52.60 52.88 200.00 +0.11% -13.89%
Capital One 94.81 -0.5 -0.52 1487603 94.78 94.27 95.33 100.00 91.73 96.55 1000.00 -1.68% -4.79%
Caterpillar 155.85 -1.2 -1.85 2359721 156.92 155.23 157.57 500.00 155.60 155.90 100.00 +0.09% -1.10%
Celgene 78.63 -1.1 -0.91 6128107 79.41 78.34 79.56 200.00 78.59 78.80 100.00 +0.33% -24.66%
Charter Commu... 270.20 +0.7 +1.77 769459 268.52 267.89 271.42 200.00 266.02 270.25 1000.00 +0.01% -19.57%
Chevron Corp 122.19 -3.5 -4.42 8936649 124.54 121.22 124.76 500.00 122.06 122.29 500.00 -4.43% -2.40%
Cisco Systems 43.26 -0.7 -0.31 15362007 43.46 43.21 43.62 200.00 43.23 43.30 1900.00 +0.12% +12.95%
Citigroup 68.44 -1.3 -0.87 16008746 68.93 68.21 68.93 100.00 68.37 68.41 800.00 -2.17% -8.02%
Coca-Cola 42.40 +0.2 +0.08 8806470 42.32 42.20 42.58 200.00 42.32 42.45 100.00 +0.52% -7.59%
Colgate-Palmo... 63.75 +2.0 +1.26 5197722 63.23 63.06 64.04 500.00 63.75 64.21 100.00 +2.46% -15.51%
Comcast Corp 31.75 +0.4 +0.12 13190257 31.59 31.58 32.01 3100.00 31.65 31.70 2800.00 -2.96% -20.72%
ConocoPhillip... 65.47 -4.4 -2.98 8315770 66.80 64.44 66.86 500.00 65.31 65.47 1000.00 -5.87% +19.27%
Costco Wholes... 198.36 -0.3 -0.53 1330952 198.89 197.82 200.22 100.00 198.33 198.64 400.00 -0.30% +6.58%
CVS Health 66.03 +1.4 +0.91 5559789 65.14 64.94 66.53 100.00 65.95 66.19 400.00 +1.71% -8.92%
Danaher 102.13 -0.2 -0.16 1223408 102.35 101.84 103.02 300.00 101.50 104.00 1000.00 +0.87% +10.03%
DowDuPont Inc... 65.71 -1.0 -0.67 7132517 66.12 65.41 66.15 400.00 65.41 65.83 100.00 -2.75% -7.74%
Duke Energy 75.81 +0.1 +0.07 2262642 75.83 75.58 76.02 400.00 75.65 75.95 100.00 +2.72% -9.87%
Eli Lilly & C... 82.77 +0.1 +0.06 2338143 82.79 82.59 83.47 200.00 77.50 83.49 200.00 +0.85% -2.00%
Emerson Elect... 72.49 -1.0 -0.76 2888452 72.85 71.98 72.86 200.00 72.31 72.49 200.00 -0.89% +4.02%
Exelon Co. 40.67 +0.3 +0.14 4390173 40.49 40.42 40.88 500.00 40.40 40.65 200.00 +3.12% +3.20%
Exxon Mobil 78.71 -1.9 -1.56 14561988 79.28 78.09 79.33 700.00 78.58 78.69 200.00 -3.19% -5.89%
Facebook 184.92 -0.5 -1.01 10965061 186.02 184.45 186.33 300.00 184.94 185.00 500.00 +1.23% +4.79%
Fedex Corp 251.50 -0.1 -0.24 841197 250.86 250.86 253.18 200.00 251.50 251.90 300.00 +0.82% +0.79%
Ford Motor 11.51 -0.9 -0.11 19337470 11.56 11.47 11.61 1700.00 11.50 11.51 3500.00 +1.59% -7.85%
General Dynam... 208.12 -0.3 -0.61 1179897 208.07 207.02 208.69 300.00 207.70 208.49 300.00 +2.77% +2.30%
General Elect... 14.63 +0.2 +0.03 49698718 14.58 14.41 14.66 1300.00 14.63 14.65 14300.00 -2.27% -16.16%
General Motor... 38.30 -0.2 -0.09 5247329 38.28 38.11 38.40 500.00 38.32 38.50 1500.00 +1.35% -6.56%
Gilead Scienc... 67.38 -0.2 -0.15 4864615 67.65 67.00 67.93 1000.00 67.22 67.50 200.00 -0.94% -5.95%
Goldman Sachs... 235.01 -0.5 -1.09 1985610 235.00 234.28 236.12 100.00 235.01 235.34 500.00 -0.84% -7.75%
Halliburton 50.19 -4.0 -2.08 12915438 51.14 49.26 51.14 500.00 50.11 50.15 500.00 -7.60% +2.70%
Home Depot 186.85 -0.2 -0.30 2730436 186.54 186.05 187.83 100.00 150.54 187.20 1000.00 -0.30% -1.41%
Honeywell Int... 150.66 -0.3 -0.42 1934405 150.77 149.80 151.53 300.00 150.31 150.98 300.00 +1.56% -1.76%
Intel Corp 55.44 +1.3 +0.69 18549989 54.80 54.54 55.50 200.00 55.35 55.44 100.00 +3.63% +20.10%
IBM 143.64 -0.3 -0.43 4914294 143.75 143.46 144.57 600.00 143.64 143.88 200.00 -0.31% -6.37%
Johnson & Joh... 121.47 +0.1 +0.12 4594795 121.55 121.13 122.80 300.00 121.35 121.65 500.00 -2.23% -13.06%
JPMorgan Chas... 110.66 -0.5 -0.57 8283548 110.46 110.19 111.08 300.00 110.58 110.70 400.00 -0.42% +3.48%
Kinder Morgan 15.89 +0.1 +0.01 17521996 15.78 15.57 15.90 500.00 15.75 15.99 1000.00 -1.12% -12.06%
Kraft Heinz 57.77 +1.2 +0.71 3296003 57.12 57.10 58.12 700.00 57.91 58.33 100.00 +1.73% -25.71%
Lockheed Mart... 320.80 -1.7 -5.55 1020290 326.00 319.86 327.22 300.00 320.05 321.47 300.00 +0.11% -0.08%
Lowes Compani... 96.69 +0.2 +0.20 7642223 96.70 96.05 97.49 500.00 96.51 96.80 300.00 +11.99% +4.03%
MasterCard 191.17 -0.4 -0.74 2459577 191.76 189.72 191.89 300.00 191.00 191.30 200.00 +0.40% +26.30%
McDonald's 163.21 +0.5 +0.82 2582090 162.44 162.10 163.95 400.00 163.02 163.50 400.00 +1.39% -5.18%
Medtronic 86.30 -0.8 -0.69 4685474 86.99 85.77 88.26 200.00 82.40 87.00 800.00 +1.96% +6.87%
Merck & Co 59.09 -0.1 -0.04 6665374 59.14 58.84 59.46 400.00 58.53 59.08 100.00 -0.08% +5.01%
MetLife 47.67 -0.7 -0.33 4415671 47.87 47.34 47.96 100.00 47.50 47.67 200.00 -0.23% -5.72%
Microsoft 98.36 +0.1 +0.05 18363918 98.30 97.86 98.98 400.00 98.39 98.47 400.00 +2.08% +14.99%
Mondelez Inte... 39.58 +0.1 +0.02 4827669 39.50 39.37 39.81 200.00 39.49 39.91 100.00 -0.18% -7.52%
Monsanto 126.50 +0.9 +1.12 5031959 125.48 125.48 127.30 300.00 126.45 127.99 1000.00 +0.52% +8.32%
Morgan Stanle... 53.01 -1.8 -0.99 10152793 53.66 52.72 53.83 100.00 52.85 53.24 200.00 -1.69% +1.03%
Nextera Energ... 162.42 +0.8 +1.22 1624461 161.21 161.08 162.99 200.00 158.00 164.00 100.00 +3.82% +3.99%
NIKE 'B' 72.25 +0.1 +0.07 5889721 73.13 71.63 73.49 500.00 72.03 72.37 400.00 +1.30% +15.51%
Occidental Pe... 82.40 -1.7 -1.46 4152080 82.45 80.72 83.11 500.00 82.13 82.50 100.00 -3.54% +11.87%
Oracle 47.00 +1.2 +0.54 11354337 46.49 46.48 47.16 100.00 46.91 47.00 2100.00 +1.47% -0.59%
PayPal Holdin... 80.96 -0.7 -0.59 9471281 82.65 80.49 82.72 600.00 80.86 81.00 100.00 +0.21% +9.97%
PepsiCo 100.31 +0.1 +0.13 5324275 100.18 99.90 101.11 300.00 100.35 100.50 500.00 +2.87% -16.35%
Pfizer Inc 35.68 -0.6 -0.21 14236565 35.82 35.54 35.92 500.00 35.51 35.75 2200.00 +0.11% -1.49%
Philip Morris 80.34 -1.6 -1.27 5010421 81.75 80.10 81.89 500.00 80.25 80.47 500.00 -0.51% -23.96%
Procter & Gam... 74.31 +0.7 +0.54 7546467 73.90 73.75 74.62 500.00 74.22 74.38 100.00 +1.17% -19.12%
QUALCOMM 59.96 +1.5 +0.88 11501515 58.85 58.81 60.00 500.00 60.00 60.05 100.00 +4.26% -6.34%
Raytheon 211.27 -1.2 -2.67 1590251 213.68 210.95 214.49 200.00 211.27 212.30 100.00 +0.10% +12.47%
Schlumberger 68.60 -3.7 -2.62 10719835 69.82 68.03 69.90 100.00 68.55 68.64 1000.00 -7.66% +1.80%
Simon Propert... 159.49 +0.4 +0.71 981690 159.33 158.72 159.87 200.00 155.20 162.00 1900.00 +3.44% -7.13%
Southern 44.52 +0.6 +0.27 4511366 44.29 44.29 44.64 500.00 44.30 44.52 700.00 +4.19% -7.42%
Starbucks 57.92 +0.4 +0.24 6783776 57.68 57.58 58.38 1600.00 57.92 58.07 200.00 +1.33% +0.85%
TARGET CORP 71.21 +0.4 +0.27 5983993 71.18 70.93 71.96 500.00 71.01 71.31 700.00 -6.23% +9.13%
Texas Instrum... 111.56 +0.7 +0.81 4100151 110.64 110.55 111.76 100.00 111.00 111.69 300.00 +0.92% +6.82%
Walt Disney 102.20 +0.1 +0.09 6982728 102.25 101.97 103.00 600.00 102.20 102.35 200.00 -1.66% -4.94%
Time Warner 94.17 -0.1 -0.09 2464244 94.25 93.75 94.44 500.00 92.50 95.00 5100.00 -0.30% +2.95%
21st Century ... 39.02 +0.2 +0.09 8995114 38.95 38.83 39.28 100.00 38.00 39.13 200.00 +3.61% +13.00%
U.S. Bancorp 50.54 -0.3 -0.13 4345967 50.39 50.35 50.66 200.00 50.40 50.79 500.00 -0.02% -5.67%
Union Pacific 145.06 -0.4 -0.60 2199994 145.20 144.20 145.40 300.00 141.25 147.75 200.00 +0.88% +8.17%
United Parcel... 115.49 -0.1 -0.14 1583600 115.49 115.20 115.90 400.00 115.22 115.77 400.00 +0.10% -3.07%
United Techno... 127.03 -0.3 -0.37 1730143 127.45 126.53 127.68 400.00 126.61 127.39 400.00 +1.47% -0.42%
UnitedHealth ... 244.95 +0.9 +2.22 1554906 242.95 242.44 245.58 300.00 244.40 245.39 200.00 +0.13% +11.11%
Verizon Commu... 48.52 -0.2 -0.12 7947952 48.59 48.24 48.65 400.00 48.47 48.61 1000.00 +1.63% -8.33%
Visa 131.28 -0.5 -0.61 7509647 131.88 130.93 132.10 500.00 131.01 131.44 900.00 +1.04% +15.14%
Wal-Mart Stor... 82.46 -0.5 -0.39 5913537 82.85 82.32 83.34 500.00 82.41 82.49 200.00 -1.41% -16.50%
Walgreens Boo... 63.53 +0.2 +0.12 3412089 63.50 63.19 64.15 400.00 63.21 63.80 400.00 -1.26% -12.52%
Wells Fargo 54.90 +0.4 +0.23 17741852 54.60 54.53 54.99 500.00 54.61 55.08 500.00 +2.23% -9.51%