S+P 100
-
-
-
-
- -
 

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 10.12.2018 / 01:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI   SMI   SMI
-
-
-6.83
-
-
-
2016 2017 2018

Stammdaten

S+P 100
ISIN US78380F1021
Valor
Währung -
Land
Börsenplatz -

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
3M CO 198.24 -2.2 -4.44 2254486 202.62 197.01 204.37 400.00 197.75 198.75 300.00 -4.66% -15.78%
Abbott Labora... 69.95 -2.2 -1.59 7945533 71.75 69.19 71.83 1000.00 68.50 78.57 100.00 -5.54% +22.57%
AbbVie 86.96 -3.7 -3.37 6737665 90.00 86.37 90.00 100.00 86.60 87.79 100.00 -7.75% -10.08%
Accenture 157.45 -1.1 -1.80 3090006 158.86 156.24 160.78 100.00 150.15 170.81 100.00 -4.30% +2.85%
Allergan PLC 152.42 -2.0 -3.10 1645076 155.48 151.09 157.20 100.00 145.00 160.00 100.00 -2.67% -6.82%
Allstate Corp 83.81 -1.5 -1.28 2521692 84.98 83.33 86.04 100.00 82.04 88.25 200.00 -6.03% -19.96%
Alphabet 1036.58 -3.0 -32.15 2101206 1060.01 1028.50 1075.26 200.00 1033.31 1038.75 100.00 -5.29% -0.94%
Altria Group 54.18 -0.4 -0.22 12371713 55.42 53.92 56.14 800.00 54.18 54.45 100.00 -1.19% -24.13%
Amazon Com 1629.13 -4.1 -70.06 7576132 1705.07 1625.46 1718.93 100.00 1622.00 1623.40 100.00 -3.61% +39.30%
American Expr... 106.68 -1.5 -1.57 4419413 108.20 105.76 109.62 400.00 106.40 106.99 400.00 -4.98% +7.42%
AIG 37.90 -3.8 -1.51 9247904 39.26 37.83 40.02 400.00 37.80 38.18 100.00 -12.37% -36.39%
Amgen 191.44 -3.8 -7.57 3152401 197.89 191.05 198.40 200.00 191.40 191.75 100.00 -8.07% +10.09%
Apple 168.49 -3.6 -6.23 42281631 173.49 168.30 174.49 100.00 168.11 168.37 100.00 -5.65% -0.44%
AT&T Inc 30.14 -1.3 -0.39 37474553 30.22 30.01 30.88 2200.00 30.10 30.19 300.00 -3.52% -22.48%
Bank of Ameri... 25.43 -3.2 -0.85 107477614 26.15 25.30 26.54 600.00 25.42 25.43 100.00 -10.46% -13.86%
Bank of New Y... 47.71 -0.3 -0.13 6514532 47.80 47.39 48.58 200.00 46.80 52.00 100.00 -7.02% -11.42%
Berkshire Hat... 204.88 -1.5 -3.08 5483471 208.25 203.57 210.85 1000.00 204.13 204.74 2500.00 -6.12% +3.36%
Biogen Idec 316.73 -3.1 -9.97 1172144 324.60 316.15 326.55 100.00 315.30 321.20 800.00 -5.09% -0.58%
Blackrock 393.10 -1.8 -7.13 969704 400.69 392.16 409.83 400.00 380.00 393.10 200.00 -8.16% -23.48%
Boeing 323.22 -2.6 -8.68 4526264 332.00 321.39 337.61 300.00 321.01 322.94 100.00 -6.79% +9.60%
Booking Holdi... 1834.51 -2.5 -47.73 409627 1867.22 1814.99 1882.15 100.00 1829.01 1835.99 100.00 -3.03% +5.57%
Bristol-Myers... 53.08 -0.3 -0.17 10462854 53.22 52.75 53.80 600.00 52.50 53.75 200.00 -0.71% -13.38%
Capital One 82.67 -2.3 -1.94 2660936 84.54 81.89 85.64 100.00 81.50 85.95 100.00 -7.82% -16.98%
Caterpillar 123.55 -3.8 -4.82 6413735 129.44 122.75 129.98 200.00 122.60 123.50 800.00 -8.93% -21.60%
Celgene 70.08 -3.7 -2.72 6602562 72.38 69.84 73.00 100.00 69.75 70.08 100.00 -2.96% -32.85%
Charter Commu... 315.70 -3.4 -11.08 1164431 323.91 312.32 326.94 200.00 312.00 333.19 100.00 -4.10% -6.03%
Chevron Corp 115.49 -0.4 -0.42 9114442 117.59 115.19 119.70 100.00 115.32 115.70 400.00 -2.90% -7.75%
Cisco Systems 46.44 -4.0 -1.95 38297966 48.16 46.36 48.48 400.00 46.32 46.44 600.00 -2.99% +21.25%
Citigroup 58.35 -2.8 -1.71 24282077 59.72 58.14 60.72 200.00 58.20 58.33 200.00 -9.94% -21.58%
Coca-Cola 49.09 -0.6 -0.29 15565697 49.55 48.88 49.68 500.00 49.01 49.29 200.00 -2.60% +7.00%
Colgate-Palmo... 62.71 -0.8 -0.52 4072682 63.29 62.66 64.29 300.00 62.37 68.47 100.00 -1.28% -16.89%
Comcast Corp 37.41 -1.2 -0.47 20605186 37.66 37.08 38.02 200.00 37.14 37.64 200.00 -4.10% -6.59%
ConocoPhillip... 65.91 -1.1 -0.70 8095500 68.24 65.81 69.12 1000.00 65.72 66.05 1000.00 -0.41% +20.08%
Costco Wholes... 224.86 -3.6 -8.34 2881911 233.15 223.03 233.81 100.00 223.25 225.20 300.00 -2.78% +20.81%
CVS Health 74.09 -3.2 -2.48 10556295 76.20 73.69 76.38 100.00 73.70 74.30 100.00 -7.62% +2.19%
Danaher 101.87 -2.9 -2.99 2443067 104.66 101.38 105.47 100.00 100.00 108.06 100.00 -7.00% +9.75%
DowDuPont Inc... 53.75 -3.9 -2.17 17496786 56.15 53.51 57.27 400.00 53.50 53.90 100.00 -7.09% -24.53%
Duke Energy 89.99 +0.2 +0.16 4985103 89.95 89.22 90.55 100.00 88.05 90.40 100.00 +1.60% +6.99%
Eli Lilly & C... 113.58 -2.0 -2.26 4128118 115.30 112.77 115.78 100.00 109.09 119.52 100.00 -4.27% +34.48%
Emerson Elect... 62.95 -1.3 -0.84 5232290 63.95 62.79 64.87 100.00 62.26 63.75 300.00 -6.77% -9.67%
Exelon Co. 46.96 +0.1 +0.06 4612891 46.85 46.28 47.30 400.00 43.00 47.49 200.00 +1.23% +19.16%
Exxon Mobil 77.64 -1.0 -0.75 16224694 79.39 77.33 80.36 100.00 77.60 77.73 1000.00 -2.34% -7.17%
Facebook 137.42 -1.6 -2.21 21195460 139.25 136.66 140.87 200.00 137.82 138.10 900.00 -2.27% -22.12%
Fedex Corp 201.39 -6.1 -13.02 3101137 214.70 200.12 217.45 100.00 200.50 201.38 300.00 -12.06% -19.30%
Ford Motor 8.82 -2.2 -0.20 43534810 9.03 8.80 9.13 500.00 8.84 8.85 1800.00 -6.27% -29.38%
General Dynam... 167.38 -2.1 -3.64 1779150 170.54 166.71 173.53 300.00 167.00 167.98 100.00 -9.47% -17.73%
General Elect... 7.01 -4.6 -0.34 114480098 7.30 6.99 7.38 500.00 7.02 7.05 100.00 -6.53% -59.83%
General Motor... 34.69 -2.8 -1.01 9236815 35.44 34.55 35.93 500.00 34.50 34.69 3500.00 -8.59% -15.37%
Gilead Scienc... 68.15 -2.9 -2.04 5657464 69.78 67.89 70.00 300.00 67.90 68.49 300.00 -5.27% -4.87%
Goldman Sachs... 179.67 -2.4 -4.42 3921232 184.00 179.00 186.25 800.00 179.25 179.67 300.00 -5.78% -29.47%
Halliburton 29.68 -0.4 -0.11 14265736 30.50 29.55 31.07 2000.00 29.52 29.68 400.00 -5.57% -39.27%
Home Depot 172.79 -1.8 -3.17 6226078 175.35 172.24 178.36 100.00 172.50 172.79 400.00 -4.18% -8.83%
Honeywell Int... 138.71 -2.0 -2.85 3644478 140.83 138.11 143.18 300.00 138.40 138.84 100.00 -5.48% -9.55%
Intel Corp 46.24 -4.4 -2.13 34016375 47.94 46.23 48.06 400.00 46.22 46.23 900.00 -6.23% +0.17%
IBM 119.34 -3.7 -4.57 7019616 123.90 118.87 124.05 400.00 119.01 119.34 500.00 -3.97% -22.21%
Johnson & Joh... 145.43 -0.3 -0.48 9444459 145.49 144.12 147.34 200.00 145.10 145.50 200.00 -1.00% +4.09%
JPMorgan Chas... 103.29 -1.8 -1.90 19248595 105.16 102.91 106.98 200.00 103.00 103.28 500.00 -7.10% -3.41%
Kinder Morgan 16.35 -0.7 -0.11 15298894 16.66 16.34 16.88 500.00 16.10 16.36 300.00 -4.22% -9.52%
Kraft Heinz 48.71 -1.6 -0.81 5152565 49.40 48.52 49.94 900.00 48.70 48.90 400.00 -4.71% -37.36%
Lockheed Mart... 285.40 -0.3 -0.95 1407197 286.34 285.21 290.35 300.00 284.00 285.39 100.00 -5.00% -11.10%
Lowes Compani... 89.40 -1.7 -1.55 4968607 90.41 89.05 92.29 500.00 89.22 89.68 500.00 -5.27% -3.81%
MasterCard 196.50 -3.2 -6.49 4968069 203.78 194.90 206.52 100.00 196.20 196.88 300.00 -2.27% +29.82%
McDonald's 182.96 -1.3 -2.49 3087954 185.29 182.67 187.20 500.00 182.70 183.59 300.00 -2.94% +6.30%
Medtronic 94.24 -2.1 -2.00 5903023 95.92 93.50 96.22 200.00 92.01 99.99 100.00 -3.37% +16.71%
Merck & Co 76.72 -2.1 -1.65 12622990 78.22 76.10 78.30 100.00 75.50 76.80 100.00 -3.30% +36.34%
MetLife 40.63 -1.3 -0.54 8767855 41.08 40.23 41.92 300.00 40.00 42.00 800.00 -8.96% -19.64%
Microsoft 104.82 -4.0 -4.37 45044937 108.38 104.30 109.45 1000.00 104.56 104.82 500.00 -5.47% +22.54%
Mondelez Inte... 43.80 -1.0 -0.45 6915969 44.11 43.59 44.48 500.00 43.00 44.43 200.00 -2.62% +2.34%
Morgan Stanle... 41.32 -3.0 -1.29 15499771 42.43 40.95 43.06 200.00 40.00 41.32 800.00 -6.92% -21.25%
Netflix 265.14 -6.3 -17.74 12466711 282.48 263.38 284.21 100.00 264.02 264.58 200.00 -7.34% +38.12%
Nextera Energ... 182.86 +0.1 +0.20 2530421 181.98 180.84 184.20 100.00 180.00 185.00 100.00 +0.63% +17.08%
NIKE 'B' 73.34 -2.9 -2.20 6133687 75.23 72.87 75.97 500.00 73.18 73.60 400.00 -2.37% +17.25%
Nvidia Corpor... 147.61 -6.7 -10.68 17041949 158.46 145.62 158.87 200.00 146.80 147.25 100.00 -9.68% -23.72%
Occidental Pe... 66.54 -0.3 -0.20 5494595 67.69 66.41 68.63 500.00 66.25 66.53 100.00 -5.31% -9.67%
Oracle 46.00 -1.5 -0.68 23978045 46.76 45.80 47.04 200.00 45.75 46.38 200.00 -5.66% -2.71%
PayPal Holdin... 82.77 -3.6 -3.05 8419488 84.96 81.97 85.99 100.00 82.02 82.97 200.00 -3.54% +12.43%
PepsiCo 115.82 -0.9 -1.02 4615881 116.37 115.38 116.98 100.00 115.00 116.00 400.00 -5.02% -3.42%
Pfizer Inc 43.92 -2.4 -1.06 26531218 44.69 43.67 44.94 100.00 43.50 44.15 300.00 -5.00% +21.26%
Philip Morris 84.56 -0.9 -0.73 4780786 85.00 84.17 85.75 300.00 84.30 84.88 400.00 -2.28% -19.96%
Procter & Gam... 92.45 -1.2 -1.10 7996809 93.58 92.14 93.78 400.00 92.25 92.59 500.00 -2.18% +0.62%
QUALCOMM 55.99 -2.0 -1.12 17054650 56.61 55.73 57.12 200.00 55.65 55.95 100.00 -3.90% -12.54%
Raytheon 165.11 -1.8 -3.07 2466274 167.84 165.10 169.95 500.00 164.74 170.00 100.00 -5.83% -12.11%
Schlumberger 43.04 +1.7 +0.72 14196917 43.16 43.01 44.65 500.00 42.80 43.19 500.00 -4.57% -36.13%
Simon Propert... 188.42 -1.1 -2.17 1471991 189.94 187.37 190.12 200.00 186.44 220.00 100.00 +1.47% +9.71%
Southern 46.98 +1.0 +0.46 5787141 46.50 46.20 47.55 100.00 46.85 47.28 300.00 -0.74% -2.31%
Starbucks 65.47 -1.6 -1.08 11057454 66.17 65.20 66.64 500.00 65.20 65.67 1000.00 -1.87% +14.00%
TARGET CORP 67.81 -2.5 -1.73 5471545 69.11 67.33 69.87 200.00 67.00 67.80 500.00 -4.44% +3.92%
Texas Instrum... 92.38 -5.1 -4.94 8837829 96.67 92.24 97.03 100.00 90.10 91.78 300.00 -7.48% -11.55%
Walt Disney 111.98 -1.3 -1.47 8305465 113.86 111.61 113.99 500.00 111.81 112.15 500.00 -3.04% +4.16%
21st Century ... 49.26 -0.5 -0.24 12879574 49.41 49.15 49.52 100.00 49.11 51.50 200.00 -0.42% +42.66%
U.S. Bancorp 51.76 -1.1 -0.58 9561873 52.17 51.39 52.87 400.00 51.38 53.30 200.00 -4.96% -3.40%
Union Pacific 147.45 -2.8 -4.23 5287015 151.85 147.29 153.52 100.00 135.00 147.73 200.00 -4.12% +9.96%
United Parcel... 105.32 -2.5 -2.72 3172275 108.00 104.47 109.34 400.00 105.01 105.60 400.00 -8.65% -11.61%
United Techno... 119.45 -1.6 -2.00 7503568 121.17 119.13 122.19 100.00 119.00 119.40 300.00 -1.96% -6.37%
UnitedHealth ... 269.18 -2.8 -7.67 3507115 273.76 267.28 276.42 300.00 268.50 269.98 200.00 -4.33% +22.10%
Verizon Commu... 57.68 -0.7 -0.40 16948126 57.91 57.34 58.43 500.00 57.57 57.79 1000.00 -4.34% +8.97%
Visa 137.11 -2.8 -3.94 14007711 140.82 135.99 142.13 500.00 136.83 137.28 500.00 -3.25% +20.25%
Wal-Mart Stor... 93.19 -1.7 -1.58 8496467 94.50 92.45 95.13 300.00 93.02 93.19 300.00 -4.57% -5.63%
Walgreens Boo... 81.19 -2.1 -1.75 6152967 82.47 80.92 83.21 400.00 81.01 81.37 100.00 -4.11% +11.80%
Wells Fargo 50.26 -1.6 -0.83 28510478 50.94 50.05 51.45 2000.00 50.03 50.24 1000.00 -7.41% -17.16%