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 24.06.2018 / 18:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI   SMI   SMI
-
-
-8.16
-
-
-
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 196.50 +0.5 +0.98 2838172 197.39 195.18 197.44 400.00 196.10 196.49 300.00 -4.13% -16.51%
Abbott Labora... 61.94 +0.3 +0.19 5000555 62.23 61.66 62.39 300.00 61.82 63.76 100.00 -1.54% +8.53%
AbbVie 93.49 -2.2 -2.06 9746059 96.06 93.43 96.11 200.00 93.50 93.73 100.00 -6.11% -3.33%
Accenture 159.63 -0.2 -0.40 3782047 160.00 158.44 160.50 200.00 155.00 164.99 100.00 -2.36% +4.27%
Allergan PLC 173.42 +0.5 +0.93 1997015 173.83 172.20 174.42 200.00 167.00 178.78 200.00 +0.14% +6.02%
Allstate Corp 92.24 +0.0 +0.01 2587195 92.74 92.10 92.99 100.00 91.25 95.78 3000.00 -1.67% -11.91%
Alphabet 1155.48 -0.2 -2.18 1310967 1159.14 1147.26 1162.50 100.00 1151.11 1154.97 300.00 +0.28% +10.42%
Altria Group 57.02 +0.6 +0.33 7575299 56.80 56.74 57.28 1200.00 56.80 57.16 400.00 -1.33% -20.15%
Amazon Com 1715.67 -0.8 -14.55 4075124 1742.62 1711.90 1743.00 100.00 1715.67 1717.00 200.00 -0.02% +46.70%
American Expr... 97.23 +0.6 +0.60 9083001 97.35 97.07 97.96 500.00 96.90 97.50 500.00 -1.31% -2.09%
AIG 54.46 +0.4 +0.21 5152561 54.51 54.16 54.65 400.00 54.15 54.79 400.00 -1.36% -8.59%
Amgen 185.15 -0.5 -0.84 11153095 186.31 184.83 188.09 100.00 184.55 186.50 500.00 +0.08% +6.47%
Apple 184.92 -0.3 -0.54 27200447 186.12 184.70 186.15 300.00 184.92 184.94 1000.00 -2.08% +9.27%
AT&T Inc 31.69 +0.3 +0.09 63900036 31.73 31.51 31.89 200.00 31.67 31.69 2600.00 -4.40% -18.49%
Bank of Ameri... 28.99 -1.0 -0.30 77348906 29.46 28.99 29.52 4700.00 28.96 28.97 5200.00 -0.99% -1.80%
Bank of New Y... 56.75 -0.7 -0.40 5272318 57.56 56.69 57.72 200.00 54.51 57.38 4100.00 -0.32% +5.37%
Berkshire Hat... 188.91 +0.0 +0.05 6996675 190.00 188.66 190.48 200.00 188.85 189.18 100.00 -1.49% -4.70%
Biogen Idec 296.04 -0.4 -1.30 1334603 298.00 295.00 298.38 100.00 287.00 305.00 100.00 -2.95% -7.07%
Blackrock 522.74 -0.4 -2.24 524851 529.80 522.51 529.90 100.00 505.00 531.77 100.00 -0.34% +1.76%
Boeing 338.91 +0.4 +1.25 3298084 340.43 336.60 340.94 200.00 337.51 338.75 100.00 -5.30% +14.92%
Booking Holdi... 2102.85 -0.9 -19.64 369217 2130.04 2095.97 2132.55 100.00 2098.06 2108.65 100.00 -1.80% +21.01%
Bristol-Myers... 55.14 +2.2 +1.20 10990313 54.65 54.24 55.34 200.00 54.97 55.20 100.00 +0.62% -10.02%
Capital One 95.01 -0.3 -0.25 2066266 96.13 94.93 96.20 100.00 91.11 99.50 200.00 -2.31% -4.59%
Caterpillar 139.94 +0.3 +0.41 5223430 140.90 139.77 142.50 100.00 139.69 139.85 100.00 -6.72% -11.19%
Celgene 78.80 -0.4 -0.34 5630405 79.30 78.72 79.88 100.00 78.80 78.90 1100.00 +0.92% -24.49%
Charter Commu... 299.30 +2.5 +7.44 1462661 292.39 292.39 302.43 100.00 297.11 303.00 100.00 +0.71% -10.91%
Chevron Corp 125.10 +2.0 +2.51 8911771 125.41 124.82 126.57 900.00 124.96 125.20 200.00 +0.85% -0.07%
Cisco Systems 43.20 +0.1 +0.04 27459976 43.34 42.89 43.45 1100.00 43.20 43.24 500.00 -2.37% +12.79%
Citigroup 67.20 -0.6 -0.43 16337261 68.04 67.16 68.21 100.00 67.12 67.20 4500.00 +1.30% -9.69%
Coca-Cola 43.25 +0.4 +0.16 16031146 43.15 43.08 43.41 500.00 43.16 43.25 600.00 -1.97% -5.73%
Colgate-Palmo... 64.63 +1.8 +1.14 5103102 63.51 63.51 64.78 500.00 63.42 65.00 300.00 -0.15% -14.34%
Comcast Corp 33.81 +3.1 +1.02 105512105 33.00 32.91 34.15 300.00 33.70 33.73 1600.00 -0.21% -15.58%
ConocoPhillip... 67.78 +4.1 +2.67 11074915 67.28 67.25 68.41 100.00 67.80 67.97 900.00 +3.70% +23.48%
Costco Wholes... 211.10 +0.5 +1.14 1738640 210.37 210.02 211.77 400.00 210.73 211.10 300.00 +1.82% +13.42%
CVS Health 72.18 +1.5 +1.10 9112409 71.56 71.04 72.63 500.00 71.90 72.38 100.00 +2.98% -0.44%
Danaher 99.30 +1.4 +1.39 2923973 98.76 98.23 99.95 100.00 99.28 108.00 500.00 -2.94% +6.98%
DowDuPont Inc... 67.00 +2.6 +1.72 18217183 66.05 66.05 67.23 800.00 67.12 67.40 400.00 -1.11% -5.93%
Duke Energy 77.43 +0.7 +0.52 3281154 77.00 76.76 77.67 100.00 77.02 77.72 200.00 +4.21% -7.94%
Eli Lilly & C... 85.92 -0.2 -0.15 5786678 86.02 85.81 86.40 100.00 85.00 86.00 300.00 -1.10% +1.73%
Emerson Elect... 69.87 +1.0 +0.67 5207472 70.73 69.71 70.73 100.00 68.88 73.45 200.00 -3.33% +0.26%
Exelon Co. 41.50 +0.2 +0.07 5138103 41.59 41.35 41.73 100.00 40.00 42.26 500.00 +0.02% +5.30%
Exxon Mobil 81.38 +2.1 +1.69 16707364 81.16 80.92 81.94 300.00 81.30 81.49 500.00 +0.89% -2.70%
Facebook 201.74 +0.1 +0.24 17420188 201.16 199.31 202.24 400.00 201.50 201.60 400.00 +3.01% +14.33%
Fedex Corp 241.77 -1.7 -4.30 2687932 247.90 241.50 248.14 500.00 241.36 241.60 100.00 -8.61% -3.11%
Ford Motor 11.65 -0.5 -0.06 38207303 11.75 11.62 11.87 1700.00 11.65 11.67 2000.00 -1.94% -6.73%
General Dynam... 189.38 +0.5 +0.95 1703453 190.10 187.46 190.14 400.00 189.02 189.87 400.00 -3.28% -6.92%
General Elect... 13.05 +2.3 +0.29 74119111 12.80 12.76 13.08 2200.00 13.00 13.04 6900.00 -1.88% -25.21%
General Motor... 41.25 +0.3 +0.13 9565924 41.43 40.94 41.75 1000.00 41.21 41.73 100.00 -6.06% +0.63%
Gilead Scienc... 71.07 -0.6 -0.45 6118885 71.69 70.83 71.76 300.00 70.81 71.30 200.00 +1.20% -0.80%
Goldman Sachs... 226.02 -0.4 -0.96 2892218 227.80 225.58 230.50 100.00 226.00 226.25 100.00 -2.54% -11.28%
Halliburton 46.22 +2.9 +1.30 15120506 46.94 45.98 47.35 4000.00 46.22 46.25 100.00 -0.82% -5.42%
Home Depot 197.41 -1.4 -2.90 7067329 200.80 197.17 201.20 300.00 197.86 198.45 500.00 -1.56% +4.16%
Honeywell Int... 144.00 +0.0 +0.03 3173852 145.40 143.88 145.40 100.00 143.50 144.00 100.00 -4.15% -6.10%
Intel Corp 52.50 +0.6 +0.31 34682074 52.62 52.30 53.09 600.00 52.47 52.49 100.00 -4.74% +13.73%
IBM 141.28 +0.0 +0.03 6013678 141.66 140.78 141.81 400.00 141.13 141.39 400.00 -2.83% -7.91%
Johnson & Joh... 122.84 +1.1 +1.39 10305307 121.68 121.65 123.38 1500.00 123.60 123.99 300.00 +0.19% -12.08%
JPMorgan Chas... 105.75 -1.6 -1.76 19938788 108.16 105.51 108.37 100.00 105.77 105.80 200.00 -1.99% -1.11%
Kinder Morgan 17.39 +1.3 +0.23 16318039 17.44 17.37 17.66 4800.00 17.27 17.66 500.00 +3.70% -3.76%
Kraft Heinz 63.21 +1.0 +0.64 4247154 62.81 62.66 63.45 1000.00 63.21 63.30 100.00 +2.60% -18.71%
Lockheed Mart... 299.38 -0.3 -1.00 1405068 301.38 298.69 301.81 200.00 298.25 299.38 200.00 -3.47% -6.75%
Lowes Compani... 98.22 -0.8 -0.84 5750763 99.36 98.00 99.47 6000.00 98.20 98.50 500.00 -0.97% +5.68%
MasterCard 201.48 +0.3 +0.70 3126427 201.54 199.61 201.87 400.00 201.20 201.67 500.00 +0.98% +33.11%
McDonald's 164.55 +2.5 +4.02 10927291 161.27 161.26 165.14 500.00 164.21 164.50 300.00 -1.15% -4.40%
Medtronic 86.81 +0.6 +0.51 5573760 86.61 86.61 87.58 100.00 85.25 88.35 100.00 +0.03% +7.50%
Merck & Co 61.47 +0.5 +0.29 12913091 61.28 61.22 61.92 100.00 60.50 61.46 300.00 -0.90% +9.24%
MetLife 45.71 +0.1 +0.05 7642227 46.01 45.61 46.16 400.00 45.50 46.25 1500.00 -1.30% -9.59%
Microsoft 100.41 -0.7 -0.73 38923105 100.41 99.62 100.77 9900.00 100.15 100.36 300.00 +0.28% +17.38%
Mondelez Inte... 41.30 +1.4 +0.56 8878381 40.81 40.73 41.40 100.00 39.54 42.80 100.00 +1.18% -3.50%
Morgan Stanle... 48.89 -1.8 -0.90 18478059 49.98 48.80 50.54 200.00 48.90 48.94 100.00 -4.44% -6.82%
Netflix 411.09 -1.0 -4.35 10428621 419.98 409.65 420.50 500.00 410.70 410.75 300.00 +4.88% +114.15%
Nextera Energ... 164.30 +0.6 +0.93 2302085 163.65 162.78 164.43 400.00 163.00 167.07 100.00 +2.98% +5.19%
NIKE 'B' 73.43 -0.7 -0.51 9600031 73.57 73.21 74.41 300.00 73.41 73.50 100.00 -3.18% +17.39%
Nvidia Corpor... 250.95 -2.4 -6.16 10853954 257.95 250.33 258.49 200.00 250.70 250.84 200.00 -5.39% +29.69%
Occidental Pe... 83.33 +1.5 +1.24 5699085 84.38 82.87 84.40 300.00 81.85 83.50 1500.00 0.00% +13.13%
Oracle 44.10 +2.3 +1.00 30594322 43.21 43.16 44.30 600.00 43.93 44.10 400.00 -4.71% -6.73%
PayPal Holdin... 85.12 -1.0 -0.85 7503397 86.32 84.61 86.56 100.00 84.95 85.08 100.00 -0.22% +15.62%
PepsiCo 108.37 +1.1 +1.13 5709358 107.25 107.14 108.67 500.00 108.10 108.57 500.00 +0.71% -9.63%
Pfizer Inc 36.51 +0.6 +0.21 26613610 36.49 36.40 36.63 500.00 36.50 36.62 1100.00 +0.41% +0.80%
Philip Morris 80.19 +0.9 +0.72 7464017 79.90 79.80 80.47 400.00 79.90 80.49 400.00 -2.06% -24.10%
Procter & Gam... 77.43 +1.3 +0.99 11815468 76.79 76.77 77.62 500.00 77.26 77.40 1000.00 +0.06% -15.73%
QUALCOMM 58.50 -0.4 -0.25 8074080 58.78 58.43 59.10 100.00 58.00 58.49 1200.00 -2.27% -8.62%
Raytheon 193.38 -0.7 -1.32 3642820 195.69 192.90 195.69 200.00 193.25 193.99 200.00 -4.04% +2.94%
Schlumberger 66.58 +2.8 +1.79 11217332 67.13 66.40 67.95 200.00 66.54 66.65 400.00 -0.37% -1.20%
Simon Propert... 172.85 +2.0 +3.37 1914739 169.90 168.62 173.00 300.00 164.00 180.00 100.00 +5.09% +0.65%
Southern 45.81 +1.1 +0.52 6603954 45.48 45.25 45.92 2000.00 45.70 45.81 200.00 +3.11% -4.74%
Starbucks 51.24 +1.2 +0.62 24429564 51.00 50.82 51.72 500.00 51.24 51.25 300.00 -10.28% -10.78%
TARGET CORP 76.04 -0.1 -0.10 3357803 76.73 75.58 76.87 500.00 75.71 76.35 500.00 -1.57% +16.54%
Texas Instrum... 112.38 +0.2 +0.27 3822597 112.75 111.41 113.22 400.00 111.40 113.65 100.00 -3.03% +7.60%
Walt Disney 106.34 +0.4 +0.45 9285729 106.07 105.81 106.80 400.00 106.10 106.25 500.00 -2.31% -1.09%
21st Century ... 48.61 +0.5 +0.26 15500763 48.60 48.52 49.19 600.00 48.56 48.60 200.00 +8.84% +40.78%
U.S. Bancorp 50.76 -0.5 -0.23 7310160 51.36 50.71 51.40 100.00 50.00 52.15 100.00 -1.21% -5.26%
Union Pacific 143.95 +0.6 +0.85 3198367 144.10 143.58 144.92 100.00 142.51 143.95 400.00 -2.09% +7.35%
United Parcel... 113.70 +0.2 +0.28 3661109 114.90 113.63 115.79 400.00 113.72 114.00 200.00 -2.63% -4.57%
United Techno... 124.87 +1.1 +1.39 3965347 124.52 124.11 125.14 400.00 124.50 125.19 400.00 -1.61% -2.12%
UnitedHealth ... 254.37 +1.0 +2.48 2743131 252.26 251.19 255.11 300.00 253.80 254.98 300.00 -0.63% +15.38%
Verizon Commu... 49.76 +2.3 +1.13 40979879 48.99 48.84 49.93 300.00 49.70 49.83 500.00 +3.54% -5.99%
Visa 135.33 +0.6 +0.80 6173350 135.57 134.26 135.85 1000.00 135.05 135.89 500.00 +0.17% +18.69%
Wal-Mart Stor... 84.82 +0.7 +0.61 11005783 84.46 84.10 84.85 100.00 84.68 84.73 100.00 +1.34% -14.11%
Walgreens Boo... 67.61 -0.3 -0.18 10441265 67.84 67.47 68.27 800.00 67.52 67.62 100.00 +2.75% -6.90%
Wells Fargo 53.94 -0.8 -0.43 24542020 54.96 53.78 55.05 200.00 53.96 54.03 100.00 -1.89% -11.09%