-
-
-
-
-
- -
 

Chart

Kursdaten

Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom - - Volatilität in % -
Börse Letzter Handel - / -
Währung - Aktualisierungsstand 15.10.2019 / 01:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 18.21
SMI   SMI
-
-
 
-
-
-
2017 2018 2019

Stammdaten

-
ISIN -
Valor -
Währung -
Land
Börsenplatz -

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%
Accenture 185.50 +0.3 +0.53 1350313 185.36 184.22 186.33 100.00 185.29 186.62 100.00 -0.70% +31.55%
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%
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%
Anthem Inc 234.82 -1.1 -2.73 1254208 237.61 234.69 238.98 100.00 234.87 240.00 200.00 -2.58% -10.59%
Apache Corp 21.94 +2.4 +0.52 8722842 21.01 20.86 22.23 500.00 21.70 22.01 100.00 +2.52% -16.42%
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 36393682 28.74 28.73 29.16 1500.00 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 43.68 44.18 100.00 +3.95% -6.71%
Baxter Intern... 87.20 -0.9 -0.83 1670175 88.00 87.13 88.31 100.00 86.94 87.89 100.00 +1.64% +32.48%
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%
Boeing 373.18 -0.5 -1.74 2137869 374.25 372.68 378.70 100.00 372.65 372.90 100.00 -0.21% +16.25%
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%
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%
Chevron Corp 116.18 +0.0 +0.03 2590041 115.58 115.45 116.39 100.00 116.03 116.35 500.00 +2.02% +6.77%
Citigroup 70.24 +0.2 +0.14 11492482 69.53 69.46 70.50 1600.00 70.40 70.50 100.00 +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 69.89 100.00 -3.09% +16.62%
ConocoPhillip... 56.13 -0.5 -0.30 4409630 55.83 55.64 56.45 100.00 56.06 56.14 100.00 +5.48% -9.49%
Corning 29.01 -0.2 -0.05 2745861 28.92 28.75 29.11 1000.00 28.80 29.10 200.00 +3.90% -3.97%
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 139.83 138.42 140.00 100.00 138.60 139.68 100.00 -0.63% +34.60%
Deere & Co 168.93 -1.2 -2.02 1776378 170.80 168.57 170.95 600.00 168.93 169.25 2000.00 +1.43% +13.25%
Devon Energy 20.95 -1.5 -0.31 9676149 20.82 20.09 21.00 500.00 20.70 21.20 400.00 -4.29% -7.05%
Dominion Ener... 81.24 -0.8 -0.66 3250084 82.09 81.07 82.19 100.00 81.07 82.74 100.00 +0.07% +13.69%
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%
EOG Resources 68.19 -1.5 -1.06 5367749 68.07 66.02 68.52 400.00 67.80 68.38 500.00 -2.35% -20.59%
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%
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 95800.00 8.82 8.83 1000.00 +1.61% +15.29%
Franklin Reso... 26.97 -1.3 -0.35 2352748 27.17 26.51 27.17 100.00 25.00 27.95 100.00 -0.63% -9.07%
Freeport-McMo... 9.50 -0.5 -0.05 24389420 9.20 9.14 9.57 200.00 9.48 9.50 2500.00 +8.45% -7.86%
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 8.77 10000.00 +1.87% +15.19%
General Mills 54.01 -0.6 -0.34 4744340 54.40 53.84 54.58 100.00 53.42 54.66 200.00 -0.90% +38.70%
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%
Goldman Sachs... 205.82 +0.6 +1.14 2301348 203.83 202.92 206.16 100.00 205.22 205.74 100.00 +1.93% +22.53%
Halliburton 18.76 -1.0 -0.19 9297610 18.62 18.05 18.82 2500.00 18.76 18.78 10200.00 +2.16% -28.71%
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 163.62 162.51 164.22 100.00 162.73 163.60 100.00 -0.12% +23.36%
HP Inc 16.54 +1.8 +0.30 15226196 16.33 16.29 16.58 100.00 16.51 16.59 3900.00 -1.55% -19.16%
Illinois Tool... 153.94 -0.4 -0.59 667894 153.50 153.16 154.61 100.00 148.25 170.00 100.00 +2.49% +21.51%
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 8873956 115.85 115.66 116.87 700.00 116.40 116.45 200.00 +1.33% +18.97%
Kimberly-Clar... 135.10 -1.8 -2.53 1285846 137.90 134.59 137.90 100.00 134.91 140.60 600.00 -2.80% +20.79%
Las Vegas San... 57.01 -1.0 -0.57 2331913 57.18 56.92 57.48 500.00 56.81 57.36 200.00 +3.75% +9.53%
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 277.56 275.56 278.56 500.00 276.41 277.70 100.00 +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 107.94 107.31 108.21 100.00 107.37 108.19 100.00 +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%
Morgan Stanle... 42.25 +0.8 +0.32 6717041 41.77 41.68 42.31 100.00 42.11 42.24 500.00 +3.86% +6.56%
Nat Oilwell V... 21.09 -0.4 -0.09 2380536 20.87 20.41 21.20 500.00 20.80 22.00 100.00 +1.93% -17.94%
Newmont Goldc... 38.00 +1.0 +0.38 4329649 37.57 37.45 38.10 600.00 37.40 38.10 500.00 -0.68% +9.67%
NIKE 'B' 94.88 +1.1 +1.00 4713827 94.20 94.05 95.25 1000.00 94.89 94.99 100.00 +1.84% +27.97%
Occidental Pe... 40.51 -1.5 -0.61 12950421 41.03 39.97 41.07 300.00 40.51 40.52 2000.00 -4.53% -33.01%
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 8417030 36.16 35.98 36.35 100.00 36.17 36.33 100.00 +1.31% -16.84%
Philip Morris 78.03 +0.1 +0.08 4145404 76.93 76.15 78.05 100.00 77.81 78.20 100.00 -0.42% +16.76%
PNC Financial... 140.52 +0.1 +0.12 1460344 139.70 139.36 140.77 100.00 140.25 141.31 100.00 +0.41% +20.20%
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%
Prudential Fi... 89.34 -0.1 -0.08 1149727 88.65 88.35 89.56 100.00 88.22 90.00 200.00 +2.70% +9.55%
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 148.35 146.37 148.82 100.00 148.50 154.94 100.00 +0.29% -11.51%
Southern Copp... 34.91 +1.2 +0.42 728281 34.00 33.82 35.20 100.00 34.70 37.39 100.00 +5.79% +13.45%
Southern 60.92 -1.0 -0.60 2905139 61.63 60.78 61.74 100.00 60.75 61.00 100.00 -1.61% +38.71%
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%
Travelers Com... 143.11 +0.4 +0.51 613407 142.43 142.16 143.30 100.00 136.00 143.91 500.00 -0.03% +19.51%
U.S. Bancorp 53.26 -0.4 -0.21 3868467 53.22 53.14 53.54 100.00 53.00 53.48 100.00 -1.15% +17.00%
Union Pacific 159.55 -1.1 -1.84 2351239 160.52 158.86 160.74 100.00 159.24 160.46 100.00 +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 4292757 221.63 219.90 223.34 100.00 220.60 220.85 400.00 +1.03% -10.86%
Verizon Commu... 59.60 -0.6 -0.33 7636672 59.93 59.56 59.98 300.00 59.62 59.65 3900.00 -1.08% +6.01%
Visa 177.36 +0.2 +0.30 7261103 177.38 177.11 178.41 500.00 177.42 177.59 2600.00 +1.41% +34.42%
Wal-Mart Stor... 119.17 -0.9 -1.07 4600387 119.85 119.10 120.46 100.00 119.24 119.30 900.00 +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 17075109 49.09 48.98 49.45 600.00 49.40 49.57 300.00 +0.94% +6.92%
Yum! Brands 112.82 -1.4 -1.63 1053100 114.01 112.71 114.75 100.00 112.85 113.11 200.00 -0.18% +24.51%