-
-
-
-
-
- -
 

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 26.05.2019 / 00:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 14.68
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 166.09 +0.1 +0.22 2366928 166.34 165.32 167.42 400.00 165.83 166.17 100.00 -1.77% -12.83%
Abbott Labora... 76.98 +1.8 +1.35 4866347 76.02 75.96 77.08 600.00 76.60 77.20 300.00 +1.33% +6.43%
Accenture 178.81 +0.3 +0.54 1288052 179.56 178.64 180.33 100.00 174.00 184.00 200.00 +0.27% +26.81%
Altria Group 52.40 -0.8 -0.41 5734990 52.97 51.60 53.11 400.00 52.20 52.70 300.00 +0.10% +6.09%
American Expr... 119.51 +0.9 +1.08 2240143 119.21 118.33 119.63 500.00 119.21 119.90 500.00 +0.37% +25.38%
AIG 52.76 +1.1 +0.56 3340962 52.46 52.19 52.84 100.00 52.50 52.98 500.00 +0.74% +33.87%
Anadarko Petr... 71.99 -0.4 -0.30 9313273 72.40 71.64 72.60 100.00 69.00 72.50 100.00 -0.85% +64.21%
Anthem Inc 277.25 -0.2 -0.47 1386118 277.19 275.02 279.93 100.00 275.00 279.50 100.00 +4.60% +5.57%
Apache Corp 27.33 -1.2 -0.33 4125729 27.99 27.19 28.44 1000.00 27.37 27.51 1000.00 -10.13% +4.11%
AT&T Inc 32.27 +0.4 +0.13 16156736 32.32 32.10 32.35 300.00 32.31 32.34 100.00 +1.48% +13.07%
Bank of Ameri... 28.18 +1.5 +0.42 35524406 27.93 27.86 28.26 100.00 28.20 28.22 700.00 -0.77% +14.37%
Bank of New Y... 45.16 -0.2 -0.08 4366301 45.38 44.98 45.38 100.00 43.85 48.66 100.00 -2.00% -4.06%
Baxter Intern... 75.10 +0.1 +0.07 1641905 75.21 74.89 75.54 100.00 75.14 81.00 100.00 -1.16% +14.10%
Berkshire Hat... 201.69 +0.2 +0.39 3314493 202.12 200.79 202.12 900.00 201.72 201.89 500.00 -0.78% -1.22%
Boeing 354.90 +1.2 +4.35 5387544 355.00 353.00 361.40 300.00 355.01 357.40 100.00 -0.03% +10.05%
Bristol-Myers... 46.81 -1.0 -0.49 9468896 47.40 46.78 47.54 200.00 46.80 47.17 100.00 -0.09% -9.95%
Caterpillar 122.90 +0.5 +0.64 3802541 123.52 122.21 124.08 300.00 122.74 122.90 800.00 +0.11% -3.28%
Chevron Corp 118.71 +0.7 +0.84 4890961 118.30 117.38 118.93 1000.00 118.52 118.99 500.00 -1.50% +9.12%
Citigroup 64.39 +0.8 +0.49 9715596 64.29 64.06 64.71 1000.00 64.30 64.56 500.00 -1.05% +23.68%
Coca-Cola 49.61 -0.5 -0.24 6887900 49.82 49.53 49.89 900.00 49.60 49.77 1000.00 +0.83% +4.77%
Colgate-Palmo... 71.20 -0.8 -0.55 2267794 71.90 71.14 72.00 500.00 71.05 71.40 500.00 -1.07% +19.62%
ConocoPhillip... 59.88 +0.6 +0.38 6070690 60.02 58.93 60.41 1000.00 59.51 63.28 100.00 -3.57% -3.96%
Corning 29.70 +0.2 +0.07 3432952 29.88 29.64 29.98 1600.00 29.70 29.75 1900.00 -0.70% -1.69%
CVS Health 53.07 +0.5 +0.28 5681444 52.88 52.59 53.17 100.00 53.10 53.17 500.00 +0.36% -19.00%
Danaher 132.04 +0.3 +0.41 1789555 132.64 131.80 133.24 100.00 129.39 134.67 300.00 +0.72% +28.04%
Deere & Co 138.95 +1.8 +2.48 2597214 138.18 137.43 139.40 300.00 138.96 139.25 300.00 +3.06% -6.85%
Devon Energy 26.99 -0.7 -0.18 5184948 27.48 26.67 27.84 500.00 26.80 27.09 500.00 -11.83% +19.74%
Dominion Ener... 77.72 -0.4 -0.33 2101777 78.15 77.68 78.31 200.00 77.48 78.31 2000.00 +2.80% +8.76%
DowDuPont Inc... 31.08 +0.5 +0.14 9551137 31.36 30.69 31.38 400.00 30.80 31.40 500.00 +0.36% -12.03%
Duke Energy 88.81 -0.1 -0.09 1987721 88.90 88.65 89.45 1000.00 85.74 89.14 200.00 +1.85% +2.91%
Eli Lilly & C... 116.79 -0.0 -0.02 2086492 117.53 116.45 117.55 1000.00 116.00 117.36 200.00 +0.67% +0.92%
EMC (Mass.) 29.05 +1.0 +0.28 102673327 28.75 28.65 29.13 500.00 29.07 29.22 200.00 +0.21% 0.00%
Emerson Elect... 62.53 -0.2 -0.15 2630665 63.36 62.38 63.49 200.00 60.01 66.00 100.00 -3.53% +4.65%
EOG Resources 87.16 -1.9 -1.69 3757479 89.78 86.71 90.50 400.00 86.80 87.39 400.00 -6.30% -0.06%
Exelon Co. 49.56 -0.2 -0.10 4196608 49.67 49.52 50.01 800.00 49.00 50.11 1000.00 +1.18% +9.89%
Exxon Mobil 74.10 +0.4 +0.31 7056566 74.14 73.44 74.25 1000.00 74.02 74.18 500.00 -2.38% +8.67%
Fedex Corp 159.93 -0.4 -0.66 1348623 161.75 158.68 162.01 100.00 159.86 160.20 200.00 -5.88% -0.87%
Ford Motor 9.83 -0.2 -0.02 22131457 9.92 9.80 9.95 500.00 9.81 9.83 700.00 -4.47% +28.50%
Franklin Reso... 33.28 +0.4 +0.12 1639212 33.35 33.20 33.46 100.00 32.55 35.50 200.00 +0.18% +12.20%
Freeport-McMo... 10.08 +1.3 +0.13 16446991 10.06 9.93 10.17 1000.00 10.10 10.18 300.00 -2.80% -2.23%
General Dynam... 164.03 +0.3 +0.45 1508119 163.91 161.46 164.82 400.00 163.50 164.90 400.00 -1.41% +4.34%
General Elect... 9.45 -1.2 -0.11 47533063 9.62 9.44 9.68 1400.00 9.42 9.44 1600.00 -5.50% +24.83%
General Mills 52.81 -1.2 -0.62 3033908 53.45 52.78 53.53 100.00 52.09 53.75 100.00 +0.78% +35.62%
General Motor... 35.12 -0.0 -0.01 5262511 35.40 34.87 35.42 1100.00 35.07 35.17 500.00 -5.08% +4.99%
Goldman Sachs... 193.00 +0.5 +1.03 1637338 192.89 191.68 194.07 500.00 192.66 193.40 500.00 -2.24% +15.53%
Halliburton 22.97 -2.3 -0.54 10217272 23.75 22.87 23.84 2000.00 22.90 23.00 100.00 -8.78% -13.58%
Home Depot 193.59 +0.8 +1.59 3799486 192.54 190.41 193.86 500.00 193.60 193.74 100.00 +0.52% +12.67%
Honeywell Int... 166.68 +0.1 +0.24 2035506 167.75 166.54 167.86 400.00 166.30 167.29 400.00 -1.92% +26.16%
HP Inc 20.03 +4.4 +0.84 13550991 19.52 19.40 20.23 100.00 19.98 20.03 100.00 +5.31% -2.10%
Illinois Tool... 145.72 -0.4 -0.57 1041437 146.94 145.47 147.76 100.00 140.00 160.00 200.00 -3.24% +15.02%
IBM 132.28 -0.1 -0.11 2596121 133.53 131.59 134.25 500.00 132.20 132.55 700.00 -1.52% +16.37%
Johnson & Joh... 138.85 +0.0 +0.01 5473499 139.50 138.56 139.50 600.00 138.72 138.98 400.00 +0.17% +7.59%
JPMorgan Chas... 109.71 +1.0 +1.07 8537252 109.52 109.19 109.96 200.00 109.55 109.87 1000.00 -0.96% +12.38%
Kimberly-Clar... 130.63 -0.2 -0.28 871945 131.02 130.53 131.75 200.00 125.29 132.10 100.00 +1.32% +14.65%
Las Vegas San... 57.43 +0.8 +0.46 3831930 57.39 56.63 58.10 200.00 57.11 57.70 500.00 -4.78% +10.34%
Lockheed Mart... 338.78 -0.4 -1.29 1293099 340.67 337.26 341.62 300.00 338.21 339.75 200.00 +0.23% +29.38%
Lowes Compani... 95.37 +0.6 +0.57 7096188 95.43 94.39 95.75 500.00 95.10 95.58 500.00 -12.52% +3.26%
MasterCard 251.48 +0.7 +1.75 2710979 253.14 250.33 253.37 100.00 251.48 251.78 500.00 -0.42% +33.31%
McDonald's 197.77 -0.6 -1.20 2105755 199.87 197.33 199.90 500.00 197.55 197.90 300.00 -0.73% +11.38%
Medtronic 93.03 +1.5 +1.39 7341216 92.40 92.01 93.92 300.00 92.85 93.50 300.00 +6.04% +2.28%
Merck & Co 81.17 +0.2 +0.15 5793580 81.30 81.11 81.94 100.00 80.11 81.65 1900.00 +3.11% +6.23%
MetLife 47.83 +1.2 +0.58 3469503 47.48 47.39 47.94 100.00 46.02 48.98 2800.00 +1.06% +16.49%
Morgan Stanle... 42.96 +0.6 +0.25 6172306 43.03 42.69 43.20 1500.00 42.81 43.10 1500.00 -2.10% +8.35%
Nat Oilwell V... 22.39 +1.3 +0.28 4855815 22.34 22.12 22.51 100.00 22.32 22.47 300.00 -6.51% -12.88%
Newmont Minin... 31.92 +0.9 +0.28 6135579 31.54 31.47 31.96 4000.00 31.73 32.09 1000.00 +3.23% -7.88%
NIKE 'B' 82.16 -0.6 -0.48 5998980 82.20 82.09 83.17 400.00 82.11 82.36 1000.00 -2.85% +10.82%
Occidental Pe... 53.47 +1.1 +0.56 14996818 53.35 53.03 53.98 100.00 53.45 53.70 500.00 +1.35% -12.89%
PepsiCo 129.50 -0.4 -0.47 2702733 130.33 128.96 130.48 300.00 129.51 129.66 400.00 -0.77% +17.22%
Pfizer Inc 41.95 +0.1 +0.03 14595227 42.06 41.87 42.30 1000.00 41.76 42.10 100.00 +1.16% -3.89%
Philip Morris 84.64 -1.9 -1.60 3283885 86.22 83.83 86.22 400.00 84.32 84.95 200.00 -2.50% +26.78%
PNC Financial... 131.97 +1.5 +2.00 1162324 130.34 130.24 132.38 400.00 120.00 132.53 100.00 +1.34% +12.88%
Procter & Gam... 106.69 -0.1 -0.07 4372083 107.15 106.54 107.44 300.00 106.71 106.84 100.00 -0.71% +16.07%
Prudential Fi... 97.75 +1.7 +1.64 1535605 96.94 96.77 97.96 1000.00 95.00 98.00 1000.00 -1.07% +19.87%
Schlumberger 37.00 -1.3 -0.49 7665161 37.65 36.93 37.90 100.00 37.00 37.20 1000.00 -5.18% +2.55%
Simon Propert... 171.33 -0.1 -0.15 1148397 172.05 170.24 172.39 100.00 165.00 171.99 200.00 -1.79% +1.99%
Southern Copp... 33.48 +0.6 +0.21 593792 33.76 33.40 33.96 100.00 31.00 39.99 3000.00 -3.57% +8.81%
Southern 54.35 +0.0 +0.01 2830070 54.40 54.29 54.77 100.00 53.84 54.49 1900.00 +0.98% +23.75%
TARGET CORP 81.57 +2.7 +2.17 7851656 79.60 79.58 81.66 200.00 81.55 81.67 200.00 +15.07% +23.42%
Travelers Com... 147.94 +0.7 +1.00 919326 147.38 146.75 148.10 100.00 137.00 155.00 100.00 +0.31% +23.54%
U.S. Bancorp 51.33 +0.3 +0.16 5636754 51.46 51.18 51.52 300.00 50.00 53.82 300.00 -0.45% +12.32%
Union Pacific 172.17 -0.3 -0.48 1815932 173.68 170.97 173.98 200.00 171.20 176.00 100.00 -1.40% +24.55%
United Parcel... 95.85 -0.3 -0.32 2401666 96.41 95.33 96.82 100.00 95.75 96.30 500.00 -3.57% -1.72%
United Techno... 131.40 +0.7 +0.95 3116979 130.64 130.01 131.88 400.00 131.01 131.90 400.00 -1.76% +23.40%
UnitedHealth ... 247.63 +0.5 +1.13 2974038 247.25 245.51 249.36 300.00 247.10 247.89 100.00 +2.59% -0.60%
Verizon Commu... 59.32 +0.8 +0.45 8755506 59.07 58.67 59.36 400.00 59.26 59.42 1100.00 +2.12% +5.51%
Visa 162.64 +0.7 +1.13 4105718 162.75 161.72 163.41 200.00 161.00 162.77 1500.00 -0.88% +23.27%
Wal-Mart Stor... 102.67 +0.8 +0.81 4483167 102.18 102.08 102.89 200.00 102.67 102.78 200.00 +1.79% +10.22%
Walgreens Boo... 51.77 +0.3 +0.16 4296034 51.78 51.16 51.84 200.00 51.65 51.81 100.00 -0.96% -24.24%
Walt Disney C... 132.79 +0.0 +0.06 4570132 133.10 132.22 133.29 100.00 132.51 132.75 500.00 -1.67% +21.10%
Wells Fargo 46.17 +1.3 +0.61 13425455 45.76 45.59 46.35 1500.00 46.10 46.28 1500.00 +1.03% +0.20%
Yum! Brands 100.99 -0.4 -0.40 1010773 101.81 100.92 102.12 400.00 100.70 101.40 400.00 -0.31% +9.87%