-
-
-
-
-
- -
 

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 26.03.2019 / 06:03

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 10.39
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 203.21 -0.7 -1.45 2020649 203.46 202.25 205.47 700.00 202.00 205.34 100.00 -2.53% +6.65%
Abbott Labora... 78.23 +0.3 +0.26 3844492 77.81 77.62 78.67 100.00 77.80 78.50 400.00 -0.76% +8.16%
Accenture 165.08 -0.1 -0.16 1769893 164.98 164.00 165.47 100.00 159.80 173.00 100.00 -0.81% +17.07%
Altria Group 56.55 +1.1 +0.63 8620524 55.67 55.56 56.63 1300.00 56.00 56.75 300.00 -1.31% +14.50%
American Expr... 109.04 -0.4 -0.42 3596230 109.28 108.19 110.07 300.00 109.01 112.00 100.00 -3.97% +14.39%
AIG 42.45 -0.4 -0.17 3914845 42.67 42.17 42.91 200.00 40.00 46.96 100.00 -4.13% +7.71%
Anadarko Petr... 43.60 +0.9 +0.37 4292683 42.99 42.76 43.67 100.00 40.95 43.69 300.00 -3.30% -0.55%
Anthem Inc 297.75 -1.2 -3.76 983928 301.57 293.52 301.57 200.00 284.25 297.77 1600.00 -3.40% +13.37%
Apache Corp 34.92 +0.3 +0.10 3352594 34.77 34.24 35.10 300.00 34.45 35.00 100.00 -0.26% +33.03%
AT&T Inc 30.77 -1.0 -0.30 25633279 31.10 30.65 31.15 700.00 30.80 30.82 900.00 -0.10% +7.81%
Bank of Ameri... 26.84 -0.6 -0.17 65567986 26.91 26.61 27.38 100.00 26.84 26.85 1800.00 -9.99% +8.93%
Bank of New Y... 50.28 -0.4 -0.22 2751583 50.49 50.02 51.02 6000.00 48.76 52.10 800.00 -6.85% +6.82%
Baxter Intern... 77.63 +0.5 +0.39 2050879 77.27 77.11 78.05 100.00 70.00 79.00 100.00 +0.88% +17.94%
Berkshire Hat... 199.44 -0.6 -1.11 4113063 200.83 198.20 201.98 200.00 199.50 201.82 200.00 -3.50% -2.32%
Boeing 370.46 +2.3 +8.29 7939602 365.00 362.89 371.21 100.00 370.40 371.00 900.00 -0.49% +14.87%
Bristol-Myers... 47.49 -1.4 -0.67 12968791 48.15 47.38 48.20 1100.00 47.40 47.72 500.00 -4.75% -8.64%
Caterpillar 131.38 +1.2 +1.61 3199920 129.59 129.23 132.00 500.00 131.39 131.79 500.00 -2.03% +3.39%
Chevron Corp 122.89 -0.2 -0.20 3837471 122.93 122.31 123.35 100.00 120.58 125.00 1200.00 -2.38% +12.96%
Citigroup 60.33 -1.1 -0.65 20899330 60.98 60.05 61.66 1600.00 60.46 60.53 100.00 -8.49% +15.89%
Coca-Cola 46.03 +0.2 +0.10 11668222 45.86 45.79 46.20 300.00 46.04 46.19 500.00 +1.37% -2.79%
Colgate-Palmo... 66.26 +0.4 +0.26 2972614 65.91 65.83 66.47 100.00 61.00 68.00 100.00 -0.05% +11.32%
ConocoPhillip... 67.07 +1.5 +1.00 8069976 66.04 65.52 67.49 200.00 66.91 68.50 100.00 -0.80% +7.57%
Corning 33.74 -0.3 -0.09 2462072 33.75 33.44 33.98 300.00 32.88 34.56 100.00 -1.78% +11.68%
CVS Health 54.95 -1.9 -1.09 12968643 55.80 54.40 56.13 100.00 54.87 55.04 1000.00 -3.04% -16.13%
Danaher 129.46 -0.2 -0.23 1750262 129.37 128.85 130.22 100.00 127.56 131.60 1000.00 +1.09% +25.54%
Deere & Co 157.33 +0.9 +1.39 1137177 156.36 155.99 158.25 500.00 156.25 165.00 100.00 -1.85% +5.47%
Devon Energy 30.82 +1.6 +0.48 5355142 30.34 29.98 30.94 1000.00 29.40 32.45 300.00 +1.02% +36.73%
Dominion Ener... 75.94 +0.6 +0.42 3770607 75.72 75.20 76.03 100.00 75.75 76.29 100.00 -0.87% +6.27%
DowDuPont Inc... 53.27 -1.2 -0.65 15950882 53.66 53.25 54.18 300.00 53.27 54.00 300.00 -3.51% -0.39%
Duke Energy 90.77 +0.1 +0.07 3350866 90.90 90.45 91.13 100.00 89.00 91.50 900.00 +0.79% +5.18%
Eli Lilly & C... 129.87 +1.2 +1.57 5972779 128.61 128.41 130.58 700.00 120.00 130.70 300.00 +3.70% +12.23%
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... 66.48 -0.6 -0.38 3626101 66.80 66.17 67.17 500.00 64.01 69.50 800.00 -3.36% +11.26%
EOG Resources 92.78 -1.0 -0.90 2940537 93.55 91.98 94.13 100.00 85.20 96.00 100.00 +0.94% +6.39%
Exelon Co. 50.38 +0.2 +0.10 5892057 50.31 50.05 50.49 100.00 49.13 51.00 100.00 +1.43% +11.71%
Exxon Mobil 79.92 -0.7 -0.56 11320386 80.00 79.59 80.44 10000.00 79.73 80.23 500.00 -1.43% +17.20%
Fedex Corp 172.07 -1.1 -1.92 1851031 173.92 171.37 174.87 200.00 172.25 172.53 200.00 -5.66% +6.66%
Ford Motor 8.51 -0.4 -0.03 45849484 8.56 8.47 8.65 3000.00 8.51 8.53 9000.00 -0.70% +11.24%
Franklin Reso... 31.92 -0.6 -0.18 1789840 32.05 31.64 32.33 100.00 30.05 34.44 200.00 -5.28% +7.62%
Freeport-McMo... 12.38 +1.6 +0.20 13195089 12.21 12.15 12.60 1300.00 12.31 12.44 1500.00 -1.90% +20.08%
General Dynam... 166.62 +0.5 +0.77 853981 166.28 165.43 167.21 200.00 162.00 171.50 100.00 -2.94% +5.99%
General Elect... 9.88 -1.0 -0.10 49727745 9.96 9.81 10.13 1200.00 9.88 9.93 100.00 -3.14% +30.52%
General Mills 51.09 +0.7 +0.35 3267694 50.54 50.41 51.17 200.00 51.00 51.53 6500.00 +7.29% +31.20%
General Motor... 36.75 +0.9 +0.31 6922202 36.48 36.26 37.03 1000.00 36.75 37.02 300.00 -3.24% +9.87%
Goldman Sachs... 188.51 -0.2 -0.45 3751226 189.33 186.50 191.45 600.00 188.55 189.10 100.00 -6.89% +12.85%
Halliburton 28.24 -1.7 -0.49 9255110 28.50 27.96 28.67 200.00 28.08 29.35 100.00 -2.18% +6.25%
Home Depot 189.68 +0.5 +0.93 3845892 188.75 188.51 191.71 300.00 189.61 190.09 300.00 +3.41% +10.39%
Honeywell Int... 155.93 +0.1 +0.10 2048543 155.93 155.61 157.23 1000.00 155.64 160.00 100.00 -0.64% +18.02%
HP Inc 18.97 -1.9 -0.37 15882397 19.28 18.86 19.32 100.00 18.81 19.30 500.00 -4.91% -7.28%
Illinois Tool... 142.04 +0.3 +0.39 980022 141.60 141.22 142.76 2300.00 141.40 143.95 100.00 -2.30% +12.12%
IBM 139.18 -0.2 -0.27 2839766 139.06 138.35 139.91 500.00 139.18 139.65 1000.00 -0.73% +22.44%
Johnson & Joh... 136.61 -0.2 -0.30 4500368 136.91 135.74 137.01 700.00 135.80 138.10 300.00 -0.41% +5.86%
JPMorgan Chas... 98.93 -0.8 -0.83 21032295 99.59 98.09 100.57 1500.00 99.06 99.23 100.00 -7.71% +1.34%
Kimberly-Clar... 121.91 -0.1 -0.14 1555252 122.00 121.43 122.38 200.00 120.00 132.00 100.00 +1.96% +6.99%
Las Vegas San... 59.28 -0.5 -0.29 3530961 59.43 58.56 59.90 100.00 58.47 60.00 200.00 -1.33% +13.89%
Lockheed Mart... 294.12 +0.0 +0.11 779657 294.41 292.53 295.82 100.00 292.01 299.00 100.00 -1.18% +12.33%
Lowes Compani... 106.03 +1.0 +1.08 3994856 104.76 104.76 106.80 400.00 104.20 107.97 100.00 +4.07% +14.80%
MasterCard 230.42 -0.1 -0.34 3506468 230.39 228.55 231.94 400.00 230.52 231.47 400.00 +0.01% +22.14%
McDonald's 185.72 -0.6 -1.09 2651646 186.25 184.01 186.46 100.00 185.00 189.00 100.00 +0.96% +4.59%
Medtronic 90.62 +0.3 +0.23 3336909 90.38 90.01 90.97 100.00 88.85 92.55 100.00 -1.38% -0.37%
Merck & Co 82.35 +0.1 +0.06 7517834 82.07 81.92 82.75 100.00 81.91 82.52 100.00 +1.23% +7.77%
MetLife 41.87 +0.2 +0.08 5364711 41.88 41.42 42.30 100.00 41.26 43.70 100.00 -8.42% +1.97%
Morgan Stanle... 41.25 -1.1 -0.47 14504118 41.71 40.91 41.93 500.00 41.05 41.43 500.00 -6.31% +4.04%
Nat Oilwell V... 26.63 0.0 0.00 1880091 26.44 26.09 26.65 100.00 23.95 27.55 200.00 -5.30% +3.62%
Newmont Minin... 34.90 +1.2 +0.40 26182861 34.81 34.50 35.27 200.00 34.80 34.95 500.00 +5.76% +0.72%
NIKE 'B' 82.33 +0.2 +0.14 15558297 81.48 80.89 83.22 100.00 82.88 82.95 200.00 -6.25% +11.05%
Occidental Pe... 65.13 -0.2 -0.11 6588636 65.27 64.51 65.33 100.00 64.51 66.50 300.00 -2.81% +6.11%
PepsiCo 120.85 +0.1 +0.13 4275527 120.26 120.08 121.29 100.00 119.00 121.25 100.00 +3.05% +9.39%
Pfizer Inc 41.89 +0.1 +0.04 18808072 41.81 41.67 42.15 500.00 41.75 41.93 200.00 +0.19% -4.03%
Philip Morris 88.27 -2.0 -1.76 7938777 89.53 88.17 89.79 300.00 87.36 90.61 500.00 -2.71% +32.22%
PNC Financial... 119.18 0.0 0.00 2118508 119.49 118.78 120.90 200.00 118.11 119.50 500.00 -9.63% +1.94%
Procter & Gam... 101.96 +0.3 +0.30 6955549 101.66 101.26 102.34 100.00 101.90 102.39 100.00 +0.44% +10.92%
Prudential Fi... 89.95 -0.0 -0.01 2013695 90.08 89.27 90.91 200.00 89.95 94.24 300.00 -7.51% +10.30%
Schlumberger 42.47 0.0 0.00 6390034 41.76 41.72 42.55 100.00 42.47 42.50 1500.00 -2.05% +17.71%
Simon Propert... 177.98 +0.2 +0.38 739218 178.19 176.67 178.77 100.00 171.51 179.73 200.00 +2.09% +5.95%
Southern Copp... 37.93 +0.9 +0.34 659393 37.58 37.51 38.37 200.00 35.85 40.25 200.00 -0.37% +23.27%
Southern 52.05 +0.3 +0.17 3043335 52.00 51.75 52.20 1000.00 50.28 52.10 600.00 +0.52% +18.51%
TARGET CORP 78.53 +0.3 +0.21 2911396 78.31 78.05 79.28 200.00 78.00 78.99 1000.00 +0.83% +18.82%
Travelers Com... 134.95 +0.0 +0.05 1143465 135.11 134.37 135.75 200.00 128.11 141.41 100.00 +0.01% +12.69%
TWDC Enterpri... 107.79 -0.4 -0.44 18187512 108.49 107.32 109.07 500.00 107.55 108.20 600.00 -4.71% -1.70%
U.S. Bancorp 48.10 -0.4 -0.18 6279893 48.40 47.82 48.80 100.00 48.01 52.00 1000.00 -8.29% +5.25%
Union Pacific 161.50 +0.5 +0.88 3137226 160.71 160.60 163.70 100.00 160.75 164.86 200.00 -2.85% +16.83%
United Parcel... 106.90 -0.4 -0.45 2088191 107.07 106.34 107.46 1000.00 106.60 108.50 100.00 -3.42% +9.61%
United Techno... 125.40 +0.2 +0.25 2270903 124.96 124.59 125.83 100.00 124.50 128.50 100.00 -1.18% +17.77%
UnitedHealth ... 246.86 -0.1 -0.23 4110942 247.42 240.78 247.42 100.00 246.79 247.93 100.00 -3.19% -0.91%
Verizon Commu... 60.08 +0.5 +0.32 15463411 59.63 59.53 60.19 300.00 60.06 60.35 500.00 +3.46% +6.87%
Visa 153.03 -0.0 -0.04 7568185 152.36 151.54 154.06 100.00 152.81 153.75 500.00 -1.25% +15.98%
Wal-Mart Stor... 98.17 -0.1 -0.11 5407425 97.80 97.63 98.62 300.00 98.30 98.50 300.00 -1.50% +5.39%
Walgreens Boo... 61.69 -1.2 -0.72 4567241 62.33 61.35 62.40 300.00 61.74 61.98 1000.00 -2.20% -9.72%
Wells Fargo 48.08 -0.5 -0.23 17227557 48.42 47.85 48.89 500.00 47.89 48.32 500.00 -7.06% +4.34%
Yum! Brands 98.97 0.0 0.00 1289728 99.22 98.77 99.51 100.00 94.63 99.76 100.00 -1.27% +7.67%