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 19.05.2019 / 22:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 14.59
SMI   SMI
-
-
 
-
-
-
2017 2018 2019

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 % 2019
3M CO 169.09 -1.6 -2.72 4595046 170.00 168.43 170.26 100.00 169.10 169.29 100.00 -3.85% -11.26%
Abbott Labora... 75.97 -0.8 -0.63 5169349 76.29 75.96 77.21 500.00 75.91 76.90 400.00 -0.63% +5.03%
AbbVie 79.46 -0.1 -0.04 4756826 78.53 78.02 80.08 200.00 79.46 80.20 700.00 +2.60% -13.81%
Accenture 178.33 +0.1 +0.16 1551054 176.39 176.39 179.19 100.00 171.11 180.00 300.00 +2.31% +26.47%
Adobe Systems 279.85 -1.3 -3.70 2223523 281.68 279.07 284.41 200.00 279.33 280.89 300.00 +0.49% +23.70%
Allergan PLC 140.20 +0.1 +0.16 2017864 138.89 138.76 143.86 100.00 140.02 143.80 200.00 +0.03% +4.89%
Allstate Corp 95.64 -0.2 -0.23 1416338 95.02 95.02 96.28 400.00 60.00 101.00 200.00 -0.77% +15.74%
Alphabet 1162.30 -1.4 -16.68 1208623 1168.47 1160.01 1180.15 100.00 1162.30 1164.95 200.00 -0.17% +12.23%
Altria Group 52.35 +0.6 +0.32 6129869 51.76 51.46 52.52 400.00 52.15 52.48 200.00 +0.46% +5.99%
Amazon Com 1869.00 -2.0 -38.57 4736618 1893.05 1867.33 1910.53 100.00 1870.06 1871.00 100.00 -1.11% +24.44%
American Expr... 119.07 -0.6 -0.77 5273665 118.60 118.51 119.59 300.00 117.66 119.40 1000.00 +0.51% +24.92%
AIG 52.37 +0.3 +0.14 4924463 51.67 51.56 52.69 100.00 52.37 52.48 400.00 +1.41% +32.89%
Amgen 169.91 -0.0 -0.01 2266628 169.27 169.11 171.24 100.00 169.77 170.00 400.00 -1.13% -12.72%
Apple 189.00 -0.6 -1.08 32879090 186.93 186.76 190.90 200.00 189.00 189.30 700.00 -4.15% +19.82%
AT&T Inc 31.80 +0.6 +0.18 30889487 31.41 31.38 32.00 500.00 31.78 31.88 2000.00 +3.85% +11.42%
Bank of Ameri... 28.40 -0.7 -0.19 43772538 28.25 28.22 28.64 1000.00 28.39 28.45 100.00 -3.99% +15.26%
Bank of New Y... 46.08 -1.0 -0.46 3497530 46.11 46.02 46.77 500.00 46.00 46.78 100.00 -4.20% -2.10%
Berkshire Hat... 203.27 -0.7 -1.36 4614709 203.00 202.45 205.46 500.00 203.27 203.47 400.00 -2.75% -0.45%
Biogen Idec 229.28 -0.7 -1.59 1893279 229.50 228.11 232.00 100.00 227.49 231.50 300.00 +1.35% -23.81%
Blackrock 441.56 -1.3 -5.68 496878 441.83 440.24 447.36 300.00 405.43 495.00 100.00 -4.63% +12.41%
Boeing 355.02 +0.3 +1.21 5282942 351.50 351.16 359.99 100.00 354.75 355.80 400.00 +0.10% +10.08%
Booking Holdi... 1787.29 -0.9 -16.02 346325 1786.37 1785.00 1819.42 100.00 1785.00 1841.97 100.00 -2.33% +3.77%
Bristol-Myers... 46.85 -0.6 -0.27 10145346 46.69 46.59 47.23 100.00 46.70 47.35 500.00 -0.34% -9.87%
Capital One 90.54 -0.5 -0.44 1518108 90.03 89.93 91.38 400.00 80.10 95.00 300.00 +0.17% +19.78%
Caterpillar 122.76 -3.0 -3.85 6122573 124.38 122.31 125.53 500.00 122.77 122.89 100.00 -6.53% -3.39%
Celgene 95.42 -0.1 -0.09 4185837 95.13 95.00 95.84 200.00 94.78 96.05 100.00 -0.09% +48.88%
Charter Commu... 386.41 +1.1 +4.22 882511 381.83 381.83 387.41 400.00 340.00 402.83 100.00 +2.25% +35.60%
Chevron Corp 120.52 -0.2 -0.28 6871127 120.06 119.88 121.11 500.00 120.53 120.66 500.00 -1.21% +10.78%
Cisco Systems 56.35 +0.8 +0.42 27299346 55.78 55.52 56.83 500.00 56.33 56.42 200.00 +5.60% +30.05%
Citigroup 65.07 -1.4 -0.91 11503486 64.97 64.89 65.93 1000.00 65.05 65.10 400.00 -4.17% +24.99%
Coca-Cola 49.20 -0.8 -0.38 11257015 49.27 49.17 49.55 1000.00 49.15 49.21 200.00 +2.10% +3.91%
Colgate-Palmo... 71.97 -0.7 -0.53 2764157 71.96 71.72 72.35 200.00 68.00 72.93 1000.00 +0.66% +20.92%
Comcast Corp 43.54 +0.8 +0.35 13916014 43.06 43.02 43.80 300.00 43.41 43.60 500.00 +0.90% +27.87%
ConocoPhillip... 62.10 -0.8 -0.47 4906069 61.97 61.82 62.57 800.00 62.10 62.20 500.00 +0.29% -0.40%
Costco Wholes... 248.35 +0.4 +0.91 1672148 245.88 245.59 250.05 100.00 248.18 248.65 400.00 +0.54% +21.91%
CVS Health 52.88 +1.1 +0.58 8046766 52.01 51.72 53.20 500.00 52.86 52.96 100.00 -4.13% -19.29%
Danaher 131.10 -0.9 -1.17 2729460 130.86 130.86 132.89 400.00 128.00 134.67 300.00 -0.44% +27.13%
DOW INC. DL-,... 50.80 -4.1 -2.18 4440775 52.34 50.66 52.52 400.00 50.10 51.87 100.00 -4.28% 0.00%
Duke Energy 87.20 +1.1 +0.96 4428338 85.70 85.68 87.44 100.00 85.70 88.00 200.00 -0.90% +1.04%
Eli Lilly & C... 116.01 -0.6 -0.72 3109760 115.70 115.22 116.65 100.00 115.50 118.95 100.00 -0.18% +0.25%
Emerson Elect... 64.82 -1.3 -0.84 2689138 64.89 64.68 65.54 100.00 64.53 75.00 100.00 -3.15% +8.49%
Exelon Co. 48.98 +0.1 +0.07 4125190 48.52 48.52 49.19 100.00 44.06 50.10 4000.00 -0.71% +8.60%
Exxon Mobil 75.91 -0.6 -0.45 9279383 75.65 75.59 76.30 100.00 75.95 76.70 300.00 -0.85% +11.32%
Facebook 185.30 -0.9 -1.69 10485370 184.84 184.28 187.58 100.00 185.01 185.19 1000.00 -1.61% +41.35%
Fedex Corp 169.92 -3.3 -5.85 2235395 171.96 169.65 174.22 400.00 169.95 170.17 300.00 -4.54% +5.32%
Ford Motor 10.29 -1.1 -0.11 34565393 10.32 10.24 10.44 1100.00 10.29 10.32 4900.00 -0.87% +34.51%
General Dynam... 166.37 -2.0 -3.48 998067 167.86 166.10 168.41 300.00 166.37 166.89 400.00 -3.88% +5.83%
General Elect... 10.00 -1.3 -0.13 37062484 10.01 9.98 10.16 300.00 9.98 10.02 6000.00 -1.28% +32.10%
General Motor... 37.00 -1.0 -0.38 7970012 37.01 36.85 37.36 100.00 36.93 37.10 500.00 -2.35% +10.61%
Gilead Scienc... 66.36 +0.9 +0.58 6660945 65.77 65.60 67.22 200.00 66.36 66.73 200.00 +1.20% +6.09%
Goldman Sachs... 197.43 -0.9 -1.71 1928394 196.30 196.30 199.09 900.00 197.45 197.60 100.00 -2.29% +18.19%
Home Depot 192.58 +0.1 +0.20 5223777 190.86 190.75 194.50 1600.00 191.20 192.40 500.00 -1.03% +12.08%
Honeywell Int... 169.95 -0.5 -0.84 2095370 169.27 168.85 171.21 400.00 169.60 170.00 100.00 -0.98% +28.63%
Intel Corp 44.89 -1.4 -0.64 22500360 45.18 44.76 45.73 200.00 44.76 44.84 100.00 -2.84% -4.35%
IBM 134.32 -1.1 -1.56 2619135 134.68 133.94 135.41 100.00 134.15 134.53 500.00 -0.74% +18.17%
Johnson & Joh... 138.61 +0.3 +0.40 6915286 137.00 136.86 139.03 600.00 138.61 138.99 400.00 -0.32% +7.41%
JPMorgan Chas... 110.77 -0.5 -0.54 9570477 110.00 109.83 111.75 500.00 110.28 110.85 500.00 -1.55% +13.47%
Kinder Morgan 20.21 -1.0 -0.21 12568715 20.29 20.15 20.55 600.00 20.18 20.45 500.00 +2.59% +31.40%
Kraft Heinz 32.53 +0.2 +0.07 5852480 32.41 32.20 32.87 300.00 32.53 32.75 500.00 -0.37% -24.42%
Lockheed Mart... 337.99 -0.4 -1.40 1268411 336.46 336.46 340.95 100.00 337.10 338.49 200.00 -0.98% +29.08%
Lowes Compani... 109.02 +0.4 +0.43 3712866 107.64 107.50 110.04 500.00 108.76 109.20 400.00 +2.23% +18.04%
MasterCard 252.55 -0.3 -0.87 3129869 251.11 250.84 254.29 300.00 252.26 252.69 300.00 +2.07% +33.87%
McDonald's 199.22 -0.4 -0.77 2239574 198.86 198.80 200.37 500.00 199.02 199.49 500.00 -0.39% +12.19%
Medtronic 87.73 -0.4 -0.38 4735765 87.22 87.15 88.58 200.00 85.00 89.99 100.00 -0.68% -3.55%
Merck & Co 78.72 -0.5 -0.41 7881431 78.41 77.85 79.06 400.00 78.52 79.93 100.00 +0.68% +3.02%
MetLife 47.33 -0.7 -0.31 4074532 47.06 47.04 47.82 200.00 46.80 47.48 500.00 -1.23% +15.27%
Microsoft 128.07 -0.7 -0.86 25770539 128.31 127.92 130.46 100.00 128.07 128.16 100.00 +0.74% +26.09%
Mondelez Inte... 52.23 -1.1 -0.57 6956257 52.58 52.11 52.82 200.00 52.01 52.83 200.00 +0.69% +30.48%
Morgan Stanle... 43.88 -0.9 -0.40 8411718 43.52 43.50 44.32 1000.00 43.53 43.80 400.00 -5.31% +10.67%
Netflix 354.45 -1.4 -4.86 4725448 356.39 353.79 359.62 300.00 354.45 355.00 1200.00 -1.83% +32.43%
Nextera Energ... 198.98 +0.9 +1.87 1705420 195.83 195.62 199.46 100.00 196.00 201.80 100.00 +3.77% +14.47%
NIKE 'B' 84.57 +0.3 +0.29 5068366 83.51 83.50 85.52 500.00 84.36 84.71 500.00 +0.74% +14.07%
Nvidia Corpor... 156.53 -2.3 -3.66 25551698 158.50 154.94 163.71 200.00 156.75 157.00 1400.00 -7.28% +17.25%
Occidental Pe... 52.76 -1.8 -0.99 13991460 53.28 52.62 53.41 200.00 52.57 52.87 700.00 -4.02% -14.04%
Oracle 54.50 -0.3 -0.14 9057070 54.19 54.19 54.92 500.00 54.41 54.65 500.00 -0.27% +20.71%
PayPal Holdin... 112.80 -0.9 -1.07 4512583 113.07 112.24 114.25 300.00 112.70 112.99 2000.00 +2.16% +34.14%
PepsiCo 130.51 +0.2 +0.24 4011704 129.92 129.65 130.87 200.00 130.52 130.80 500.00 +1.95% +18.13%
Pfizer Inc 41.47 -0.4 -0.17 27692390 41.30 41.25 41.81 1000.00 41.39 41.55 500.00 +1.84% -4.99%
Philip Morris 86.81 +1.5 +1.30 3886183 85.74 84.88 87.20 400.00 86.61 87.10 400.00 +2.69% +30.03%
Procter & Gam... 107.45 -0.6 -0.66 6370167 107.27 107.25 108.00 500.00 107.45 107.69 500.00 +1.36% +16.90%
QUALCOMM 81.50 -1.6 -1.31 19523405 80.49 80.00 83.12 6700.00 81.60 81.69 500.00 -5.06% +43.21%
Raytheon 177.07 -1.3 -2.37 1328442 177.55 176.80 179.17 100.00 175.51 177.95 500.00 -1.76% +15.47%
Schlumberger 39.02 -2.1 -0.84 7252374 39.50 38.94 39.75 500.00 38.91 39.15 1000.00 -1.37% +8.15%
Simon Propert... 174.46 -0.5 -0.85 1799405 173.70 173.38 175.72 200.00 165.50 174.50 2500.00 -0.43% +3.85%
Southern 53.82 +0.7 +0.38 4847499 53.07 53.01 54.00 500.00 53.55 53.99 200.00 +0.84% +22.54%
Starbucks 78.91 +0.0 +0.01 7380077 78.52 78.37 79.65 100.00 78.77 78.97 1000.00 +0.62% +22.53%
TARGET CORP 70.89 +0.2 +0.11 3891424 70.14 70.09 71.59 100.00 70.80 70.99 400.00 -5.02% +7.26%
Texas Instrum... 106.79 -2.2 -2.42 6944146 108.18 106.11 109.48 400.00 106.77 107.81 100.00 -5.16% +13.01%
U.S. Bancorp 51.56 +0.1 +0.06 5278434 51.10 51.10 51.93 300.00 51.15 52.02 3900.00 -1.17% +12.82%
Union Pacific 174.62 -0.6 -1.01 4596293 173.55 173.29 176.10 200.00 174.25 178.50 1000.00 -0.74% +26.33%
United Parcel... 99.40 -0.9 -0.95 2587007 99.54 99.00 100.65 400.00 99.10 99.70 400.00 -1.22% +1.92%
United Techno... 133.75 -1.1 -1.50 1605559 134.13 133.55 135.46 400.00 133.55 134.10 400.00 -2.49% +25.61%
UnitedHealth ... 241.38 +1.9 +4.59 4486406 236.17 235.65 242.44 600.00 241.21 242.18 100.00 +0.33% -3.11%
Verizon Commu... 58.09 +1.2 +0.71 14436662 57.06 57.01 58.48 300.00 58.09 58.19 500.00 +2.07% +3.33%
Visa 164.09 -0.5 -0.78 4582485 163.29 163.20 165.20 500.00 164.02 164.29 400.00 +2.10% +24.37%
Wal-Mart Stor... 100.86 -0.4 -0.45 12371286 100.24 99.91 101.95 100.00 100.85 100.98 1000.00 -1.03% +8.28%
Walgreens Boo... 52.27 +0.4 +0.21 4812298 52.23 51.93 52.84 100.00 52.27 52.35 1400.00 -2.15% -23.50%
Walt Disney C... 135.04 -0.3 -0.46 8964178 134.26 134.03 135.98 300.00 134.90 135.05 100.00 +0.75% +23.16%
Wells Fargo 45.70 -0.4 -0.20 22273628 45.44 45.41 46.23 400.00 45.65 45.85 400.00 -3.08% -0.82%