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 24.09.2018 / 10:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI   SMI   SMI
-
-
-4.12
-
-
-
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 216.33 +0.5 +1.06 5563733 217.32 215.61 217.87 100.00 169.22 232.19 300.00 +4.06% -8.09%
Abbott Labora... 69.05 +0.4 +0.26 9331140 68.90 68.88 69.25 100.00 60.69 71.78 100.00 +0.92% +20.99%
AbbVie 92.26 -0.5 -0.42 9953913 92.94 92.05 93.33 100.00 90.10 125.12 400.00 -3.57% -4.60%
Accenture 174.19 +0.0 +0.06 4743162 174.31 173.87 175.64 100.00 151.04 182.00 500.00 +1.49% +13.78%
Allergan PLC 191.31 -0.6 -1.20 5893797 192.60 190.68 193.80 100.00 155.00 200.00 100.00 +1.64% +16.95%
Allstate Corp 101.82 -0.2 -0.21 2950333 102.32 101.22 102.32 100.00 76.12 103.50 100.00 +1.83% -2.76%
Alphabet 1166.09 -1.8 -20.78 4405584 1192.00 1166.04 1192.21 100.00 1155.12 1161.00 100.00 -0.55% +11.44%
Altria Group 62.55 +0.5 +0.29 9754657 62.45 62.15 62.65 200.00 40.43 72.00 100.00 +0.77% -12.41%
Amazon Com 1915.01 -1.5 -29.29 6855898 1954.22 1910.50 1957.31 100.00 1904.50 1906.17 100.00 -2.80% +63.75%
American Expr... 110.90 -0.2 -0.21 5662932 111.30 110.76 111.51 100.00 97.00 112.10 100.00 +1.22% +11.67%
AIG 54.67 +0.6 +0.35 6440426 54.44 54.22 54.76 300.00 40.15 61.87 100.00 +2.67% -8.24%
Amgen 205.10 0.0 0.00 7313970 205.66 204.17 206.62 100.00 202.76 206.75 100.00 +2.25% +17.94%
Apple 217.66 -1.1 -2.37 96246748 220.78 217.29 221.36 400.00 216.35 217.24 100.00 -2.76% +28.62%
AT&T Inc 33.78 +1.0 +0.34 130157081 34.05 33.78 34.24 200.00 33.86 34.05 200.00 +0.54% -13.12%
Bank of Ameri... 31.03 -0.5 -0.16 85992133 31.34 30.97 31.37 500.00 30.81 30.99 1000.00 +2.17% +5.12%
Bank of New Y... 53.39 +0.1 +0.06 21768659 53.40 53.03 53.51 100.00 45.00 54.25 1000.00 +3.37% -0.87%
Berkshire Hat... 220.52 -0.5 -1.16 13363198 222.13 220.13 222.69 100.00 219.00 221.75 200.00 +1.92% +11.25%
Biogen Idec 345.41 +1.2 +4.17 3874482 343.10 338.52 345.41 100.00 338.66 349.90 100.00 +1.99% +8.43%
Blackrock 487.61 +0.1 +0.47 700128 488.20 484.79 489.55 100.00 384.99 569.89 200.00 +2.43% -5.08%
Boeing 372.23 +1.3 +4.77 7144087 369.50 366.05 372.56 100.00 367.50 370.80 100.00 +3.45% +26.22%
Booking Holdi... 1956.74 +0.5 +9.00 597447 1956.00 1939.61 1962.12 100.00 1661.16 1969.00 100.00 +2.11% +12.60%
Bristol-Myers... 62.25 +0.8 +0.50 9010581 61.87 61.75 62.62 1000.00 47.50 71.00 100.00 +2.57% +1.58%
Capital One 99.01 -0.3 -0.25 4900615 99.48 98.87 100.05 100.00 86.15 103.00 100.00 +1.04% -0.57%
Caterpillar 156.38 +0.2 +0.38 5932137 156.63 154.80 157.29 100.00 153.11 158.10 100.00 +7.92% -0.76%
Celgene 87.72 -0.7 -0.58 6625151 88.62 87.45 89.17 500.00 87.50 89.33 100.00 +0.63% -15.94%
Charter Commu... 332.59 +0.8 +2.60 3811870 331.16 329.49 334.98 100.00 280.00 400.00 100.00 +4.55% -1.00%
Chevron Corp 121.13 +1.4 +1.71 13703596 119.91 119.41 121.25 500.00 119.80 140.00 400.00 +3.19% -3.24%
Cisco Systems 48.56 +1.7 +0.83 59664599 47.93 47.82 48.64 100.00 48.01 48.51 100.00 +2.45% +26.79%
Citigroup 74.15 -0.9 -0.64 28874692 74.98 73.97 75.24 200.00 60.00 75.93 100.00 +5.12% -0.35%
Coca-Cola 46.58 -0.1 -0.06 19240577 46.64 46.38 46.69 200.00 45.96 46.55 100.00 +1.28% +1.53%
Colgate-Palmo... 69.09 +0.4 +0.30 4687546 68.79 68.77 69.29 100.00 40.85 71.58 100.00 +1.62% -8.43%
Comcast Corp 37.90 +0.2 +0.09 57634240 37.95 37.48 38.06 600.00 36.48 37.37 300.00 +2.54% -5.37%
ConocoPhillip... 76.28 +1.2 +0.92 15114344 75.54 75.36 76.66 400.00 44.44 79.00 300.00 +3.78% +38.97%
Costco Wholes... 234.76 +0.4 +0.84 3718002 234.37 234.01 235.84 100.00 230.31 237.00 100.00 -0.26% +26.13%
CVS Health 79.59 +0.3 +0.20 12104699 79.46 78.58 79.93 100.00 63.10 82.95 100.00 +3.48% +9.78%
Danaher 108.08 +0.1 +0.11 4410951 108.10 108.02 108.59 1000.00 95.90 116.60 100.00 +1.13% +16.44%
DowDuPont Inc... 69.69 -0.5 -0.34 13301711 70.48 69.39 70.66 100.00 64.53 75.00 100.00 +1.62% -2.15%
Duke Energy 79.82 -1.0 -0.80 15566321 80.50 78.53 80.92 100.00 71.88 80.50 200.00 -2.30% -5.10%
Eli Lilly & C... 106.33 +0.2 +0.26 5333680 106.23 105.35 106.87 100.00 75.51 108.64 1800.00 +0.53% +25.89%
Emerson Elect... 78.01 -0.5 -0.37 3093186 78.57 77.72 78.75 100.00 74.04 78.98 100.00 +0.61% +11.94%
Exelon Co. 43.65 +0.6 +0.26 9479805 43.34 43.12 43.86 100.00 42.52 46.66 200.00 -0.98% +10.76%
Exxon Mobil 85.17 +0.4 +0.35 26639437 85.01 84.52 85.43 300.00 84.71 85.50 200.00 +2.71% +1.83%
Facebook 162.93 -1.9 -3.09 45994800 166.64 162.81 167.25 100.00 162.20 162.40 400.00 +0.38% -7.67%
Fedex Corp 247.32 +0.2 +0.51 2390061 249.23 246.83 250.95 100.00 240.65 261.00 100.00 -3.18% -0.89%
Ford Motor 9.85 +0.4 +0.04 74488637 9.84 9.78 9.94 100.00 9.70 9.86 100.00 +4.23% -21.14%
General Dynam... 204.66 +0.9 +1.80 2464232 204.09 203.76 206.15 200.00 150.00 450.00 1600.00 +2.07% +0.59%
General Elect... 12.17 -2.3 -0.29 95419064 12.40 12.16 12.56 500.00 12.15 12.20 2000.00 -4.02% -30.26%
General Motor... 35.32 -2.1 -0.76 27172393 36.31 35.16 36.49 100.00 19.30 45.12 100.00 +1.99% -13.83%
Gilead Scienc... 75.51 +0.9 +0.68 9578716 74.79 74.75 75.93 100.00 74.28 75.75 100.00 +2.90% +5.40%
Goldman Sachs... 235.34 -0.9 -2.06 3760267 238.06 234.83 238.52 100.00 188.00 345.00 100.00 +2.66% -7.62%
Halliburton 40.71 +0.8 +0.32 12451310 40.76 40.37 40.81 100.00 40.27 41.78 100.00 +5.38% -16.70%
Home Depot 212.39 +0.6 +1.33 9749205 211.30 210.51 212.66 100.00 209.86 214.06 100.00 +1.59% +12.06%
Honeywell Int... 167.34 +0.5 +0.80 3140717 166.89 166.30 167.63 100.00 150.08 168.97 200.00 +1.35% +9.12%
Intel Corp 46.66 -1.1 -0.54 52650601 47.12 46.37 47.42 100.00 46.01 46.83 100.00 +2.46% +1.08%
IBM 151.35 +0.1 +0.20 19947878 151.48 150.74 152.60 100.00 150.35 151.32 100.00 +2.04% -1.35%
Johnson & Joh... 142.88 +0.6 +0.90 13283427 142.18 141.69 143.13 200.00 141.00 143.26 100.00 +2.43% +2.26%
JPMorgan Chas... 117.85 -0.7 -0.78 24788247 119.12 117.74 119.23 100.00 117.00 118.00 300.00 +3.83% +10.20%
Kinder Morgan 18.06 +0.1 +0.02 16882501 18.05 17.98 18.20 100.00 18.01 18.43 100.00 0.00% -0.06%
Kraft Heinz 57.12 -0.8 -0.45 11543608 57.92 57.05 57.94 100.00 56.30 58.10 400.00 -3.14% -26.54%
Lockheed Mart... 337.66 +1.4 +4.53 1875816 334.54 334.07 337.91 100.00 288.00 342.90 100.00 +0.55% +5.17%
Lowes Compani... 116.84 +0.1 +0.14 9171808 116.94 116.34 117.35 100.00 114.00 159.97 2800.00 +2.59% +25.72%
MasterCard 221.90 +0.2 +0.51 7177811 222.76 220.89 223.37 100.00 170.00 225.00 600.00 +1.81% +46.60%
McDonald's 165.30 +2.8 +4.51 8805474 162.72 162.51 165.30 200.00 146.66 174.94 100.00 +2.77% -3.96%
Medtronic 97.85 +0.4 +0.37 7973693 97.51 96.96 98.00 100.00 95.70 126.86 100.00 +0.87% +21.18%
Merck & Co 71.10 +0.5 +0.32 17033118 70.91 70.91 71.58 100.00 70.00 72.00 100.00 +1.60% +26.36%
MetLife 48.79 +0.8 +0.37 10282327 48.58 48.23 48.92 100.00 1.02 50.00 600.00 +4.86% -3.50%
Microsoft 114.26 +0.6 +0.69 71229698 114.00 113.51 115.29 700.00 113.61 114.08 100.00 +0.79% +33.57%
Mondelez Inte... 43.94 +0.2 +0.07 9146025 44.05 43.81 44.35 300.00 38.56 43.90 2500.00 +0.32% +2.66%
Morgan Stanle... 49.41 -0.9 -0.47 21450371 49.93 49.15 49.97 100.00 40.00 54.00 100.00 +2.53% -5.83%
Netflix 361.19 -1.1 -4.17 11930568 366.59 360.74 372.22 100.00 359.20 360.20 100.00 -0.92% +88.16%
Nextera Energ... 170.76 +0.9 +1.49 4230832 169.63 167.94 171.38 300.00 154.78 173.90 500.00 -1.66% +9.33%
NIKE 'B' 85.55 +0.2 +0.18 13852693 85.94 85.01 86.04 200.00 84.74 85.38 100.00 +2.47% +36.77%
Nvidia Corpor... 263.45 -1.1 -2.83 10878157 266.76 262.11 268.60 300.00 262.01 264.48 100.00 -4.70% +36.15%
Occidental Pe... 79.60 +0.5 +0.37 8386063 79.55 78.31 79.76 300.00 74.05 84.50 800.00 +2.60% +8.06%
Oracle 51.10 +1.3 +0.67 50752079 50.81 50.35 51.12 400.00 50.00 50.95 100.00 +3.76% +8.08%
PayPal Holdin... 90.62 +0.0 +0.02 25379398 91.05 90.42 92.00 100.00 89.52 91.30 100.00 -0.18% +23.09%
PepsiCo 114.91 -0.3 -0.31 6989548 115.26 114.83 115.52 100.00 112.84 116.75 100.00 +0.30% -4.18%
Pfizer Inc 44.06 +0.7 +0.31 35192233 43.78 43.61 44.20 100.00 43.21 44.07 200.00 +2.56% +21.65%
Philip Morris 83.75 +1.5 +1.20 12837866 82.94 82.01 83.86 100.00 51.00 86.10 400.00 +5.57% -20.73%
Procter & Gam... 85.82 +0.5 +0.46 17402589 85.81 85.52 86.28 200.00 85.22 86.12 300.00 +2.64% -6.60%
QUALCOMM 73.70 -1.2 -0.90 23465801 74.83 73.13 74.87 200.00 73.00 73.85 500.00 -1.85% +15.12%
Raytheon 203.46 +1.3 +2.65 2514254 201.36 201.32 203.83 100.00 199.71 207.92 100.00 +0.15% +8.31%
Schlumberger 61.13 -0.7 -0.44 21545051 61.75 61.13 61.84 100.00 61.58 61.90 100.00 -0.16% -9.29%
Simon Propert... 180.48 +0.2 +0.37 2263057 180.07 180.06 182.05 200.00 174.10 192.00 100.00 -1.11% +5.09%
Southern 44.01 +1.7 +0.72 13119077 43.21 43.15 44.14 200.00 42.10 50.50 100.00 +0.25% -8.48%
Starbucks 57.45 +1.8 +1.02 25800450 56.55 56.52 57.57 200.00 56.22 58.22 100.00 +4.93% +0.03%
TARGET CORP 87.31 -0.1 -0.07 6707490 87.50 87.06 88.66 100.00 45.00 99.65 200.00 -0.72% +33.81%
Texas Instrum... 110.05 +1.4 +1.56 10924000 110.36 109.54 110.90 100.00 108.20 112.50 100.00 +4.45% +5.37%
Walt Disney 110.40 -1.1 -1.22 25753718 111.95 110.40 111.98 100.00 102.00 116.50 100.00 +1.04% +2.69%
21st Century ... 44.33 -0.5 -0.24 20513488 44.76 44.18 44.79 400.00 23.64 44.45 4000.00 -1.07% +28.38%
U.S. Bancorp 55.14 -0.4 -0.21 12672889 55.43 54.90 55.55 100.00 50.57 63.00 100.00 +1.85% +2.91%
Union Pacific 164.99 +0.6 +0.98 13247667 164.55 164.55 165.63 100.00 65.00 251.00 100.00 +4.82% +23.04%
United Parcel... 118.49 -0.5 -0.63 4348507 119.43 118.43 120.05 100.00 102.30 125.00 1000.00 -1.58% -0.55%
United Techno... 142.08 +0.2 +0.23 7330895 143.79 141.79 144.15 100.00 141.00 145.00 100.00 +3.11% +11.37%
UnitedHealth ... 266.67 +0.1 +0.28 5671802 266.32 265.85 267.84 100.00 50.25 270.00 100.00 +0.51% +20.96%
Verizon Commu... 54.42 +0.9 +0.47 48954080 54.34 54.12 54.80 200.00 51.33 64.40 200.00 -0.24% +2.82%
Visa 150.05 +0.5 +0.81 15628076 149.94 149.35 150.26 100.00 149.44 150.15 500.00 +1.49% +31.60%
Wal-Mart Stor... 95.90 +0.2 +0.15 9530133 95.92 95.63 96.29 100.00 89.15 99.69 100.00 +1.38% -2.89%
Walgreens Boo... 73.00 +0.2 +0.11 8826472 73.20 71.94 73.20 100.00 71.57 74.33 100.00 +3.87% +0.52%
Wells Fargo 54.99 -1.0 -0.56 36158566 55.75 54.92 55.81 200.00 54.70 59.00 100.00 +0.48% -9.36%