-
-
-
-
-
- -
 

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 12.12.2019 / 03:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 23.44
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 168.74 +0.6 +1.08 1859298 168.38 167.33 168.84 300.00 167.00 167.98 100.00 +0.96% -11.44%
Abbott Labora... 84.91 +0.4 +0.35 2937451 84.62 84.21 85.04 400.00 83.00 86.00 400.00 -0.32% +17.39%
AbbVie 86.70 +0.2 +0.14 7326806 86.70 86.23 87.26 200.00 86.00 88.00 400.00 -0.57% -5.96%
Accenture 202.30 +0.2 +0.42 1669688 202.13 200.34 202.62 100.00 198.30 206.66 100.00 +1.36% +43.47%
Adobe Systems 303.74 -0.1 -0.43 2929453 305.15 301.48 305.38 300.00 303.40 304.18 100.00 +0.41% +34.26%
Allergan PLC 186.64 +0.6 +1.03 1689450 185.92 185.69 186.87 100.00 169.26 199.98 100.00 -0.01% +39.64%
Allstate Corp 109.59 -1.0 -1.15 1489278 110.54 109.07 110.67 200.00 94.00 119.73 100.00 -0.50% +32.63%
Alphabet 1345.02 +0.0 +0.36 850796 1350.84 1342.67 1351.20 400.00 1345.10 1349.44 100.00 +1.85% +29.88%
Altria Group 50.30 +0.5 +0.25 6414995 50.00 50.00 50.51 400.00 50.10 50.50 400.00 +0.38% +1.84%
Amazon Com 1748.72 +0.5 +9.51 2101318 1741.67 1735.71 1750.00 200.00 1749.00 1750.00 1600.00 -0.68% +16.43%
American Expr... 120.64 -0.2 -0.26 2015312 120.88 120.10 121.38 400.00 120.30 120.99 400.00 +2.29% +26.56%
AIG 50.41 -0.7 -0.35 4413085 50.82 50.27 50.90 400.00 50.22 50.60 400.00 -1.37% +27.91%
Amgen 234.01 +0.1 +0.17 1754093 234.03 233.03 234.97 200.00 234.50 235.00 100.00 +0.06% +20.21%
Apple 270.77 +0.9 +2.29 19723391 268.81 268.50 271.10 1000.00 270.85 271.05 1500.00 +3.48% +70.20%
AT&T Inc 38.17 +0.3 +0.11 18528997 38.02 38.00 38.25 7000.00 38.05 38.20 600.00 +0.18% +33.74%
Bank of Ameri... 33.64 +0.3 +0.11 43125177 33.48 33.48 33.76 2000.00 33.64 33.71 1000.00 +1.48% +36.53%
Bank of New Y... 49.88 +0.1 +0.04 4365258 49.93 49.80 50.37 100.00 41.00 55.00 100.00 +2.26% +5.97%
Berkshire Hat... 222.57 +0.6 +1.31 3547432 221.21 221.01 222.65 300.00 222.58 222.98 1500.00 +1.91% +9.01%
Biogen Idec 292.23 -1.7 -4.97 1314040 296.82 292.00 299.29 300.00 292.00 292.80 100.00 +0.94% -2.89%
Blackrock 493.91 -0.0 -0.12 469584 494.28 492.62 497.34 100.00 434.70 522.00 100.00 +1.48% +25.73%
Boeing 350.00 +0.6 +2.10 7375582 342.10 338.50 350.03 300.00 348.88 350.00 100.00 +0.33% +8.53%
Booking Holdi... 1925.88 +1.1 +21.25 267361 1915.90 1904.48 1929.82 3200.00 1852.75 1950.00 100.00 +0.23% +11.81%
Bristol-Myers... 62.41 +0.5 +0.32 18263542 62.87 61.96 62.98 100.00 62.18 63.00 1700.00 +5.96% +20.07%
Capital One 101.43 -1.0 -0.99 1990766 102.50 101.28 102.90 100.00 89.65 108.88 100.00 +2.20% +34.18%
Caterpillar 144.00 +0.8 +1.13 2265798 143.77 143.29 144.62 400.00 143.70 144.30 400.00 +2.77% +13.32%
Charter Commu... 465.87 +0.9 +4.16 884487 462.52 461.43 467.32 100.00 451.13 465.75 700.00 +0.83% +63.48%
Chevron Corp 116.23 -1.4 -1.66 7039707 117.09 116.13 117.66 500.00 116.18 116.40 500.00 -0.61% +6.84%
Cisco Systems 44.28 +0.4 +0.18 16451397 44.36 44.15 44.45 2200.00 44.35 44.44 300.00 +0.89% +2.19%
Citigroup 75.55 -0.3 -0.23 10487696 76.12 75.50 76.21 300.00 75.50 75.62 100.00 +3.34% +45.56%
Coca-Cola 53.95 +0.3 +0.18 8879196 53.94 53.66 54.15 500.00 53.85 54.04 1000.00 -0.06% +13.56%
Colgate-Palmo... 67.46 -0.7 -0.47 3229328 67.92 67.30 68.68 100.00 66.35 68.40 1000.00 -0.91% +13.34%
Comcast Corp 42.07 -1.6 -0.70 37611393 42.79 42.01 42.85 400.00 42.15 42.27 300.00 -3.31% +23.55%
ConocoPhillip... 61.68 -0.1 -0.08 3959190 61.37 61.03 61.84 500.00 61.53 61.88 500.00 +1.73% -1.07%
Costco Wholes... 295.30 -0.2 -0.48 1752457 296.00 293.05 296.35 100.00 295.00 295.39 500.00 -0.41% +44.96%
CVS Health 73.35 +0.2 +0.17 7193930 73.07 72.84 73.75 100.00 73.19 74.00 100.00 -2.20% +11.95%
Danaher 149.67 +0.6 +0.83 53190488 149.40 148.19 150.47 600.00 149.36 149.85 200.00 +1.60% +45.14%
DOW INC. DL-,... 53.10 -0.1 -0.03 3253354 53.50 53.05 54.07 100.00 52.50 54.13 200.00 +1.57% 0.00%
Duke Energy 89.00 -0.1 -0.05 4994439 89.18 88.67 89.36 500.00 86.50 90.34 100.00 +0.06% +3.13%
Eli Lilly & C... 120.78 +0.1 +0.13 3438106 120.56 119.98 121.20 200.00 117.13 121.25 100.00 +1.78% +4.37%
Emerson Elect... 75.73 +1.6 +1.18 2237405 74.89 74.55 75.77 100.00 70.00 78.87 100.00 +2.67% +24.77%
Exelon Co. 44.20 -1.2 -0.53 5592455 44.49 44.01 44.63 1200.00 44.00 44.39 2000.00 -0.77% -2.01%
Exxon Mobil 68.96 -0.1 -0.10 13748805 68.74 68.67 69.76 500.00 68.91 69.07 100.00 +0.45% +1.13%
Facebook 202.26 +0.7 +1.39 8041827 200.28 200.28 202.63 100.00 202.30 202.58 1000.00 +1.79% +54.29%
Fedex Corp 159.08 +1.3 +2.08 1676012 157.25 156.39 159.52 400.00 158.80 159.39 400.00 +3.88% -2.68%
Ford Motor 9.11 +0.4 +0.04 33205336 9.06 9.05 9.14 13000.00 9.06 9.14 1700.00 +1.79% +19.08%
General Dynam... 179.27 -0.7 -1.21 1603020 180.28 177.57 180.56 300.00 179.00 179.79 300.00 +1.94% +14.80%
General Elect... 10.97 -0.4 -0.04 36845639 10.97 10.95 11.09 7500.00 11.11 11.15 6800.00 +0.64% +44.91%
General Motor... 35.24 +0.4 +0.13 7754440 35.13 35.10 35.41 200.00 35.00 35.49 1500.00 -1.18% +4.96%
Gilead Scienc... 67.78 +1.0 +0.70 5590164 67.36 67.11 67.98 3000.00 67.69 67.86 1800.00 +1.54% +8.36%
Goldman Sachs... 221.19 -0.3 -0.69 1778596 222.25 220.84 222.85 400.00 220.80 221.70 400.00 +4.54% +32.82%
Home Depot 212.00 -1.8 -3.90 8286340 211.03 210.61 213.65 100.00 211.91 212.10 100.00 -0.98% +23.38%
Honeywell Int... 176.01 +1.1 +1.97 2174131 174.59 174.19 176.19 400.00 175.81 176.39 400.00 +1.62% +33.22%
Intel Corp 57.07 +0.8 +0.48 20051865 56.91 56.58 57.17 200.00 57.12 57.15 1000.00 +1.87% +21.61%
IBM 133.76 -0.1 -0.15 3953311 134.11 133.67 134.51 400.00 133.51 134.19 500.00 +1.34% +17.67%
Johnson & Joh... 140.98 +0.7 +0.99 6631591 140.93 140.63 141.98 100.00 140.83 141.30 400.00 +2.06% +8.48%
JPMorgan Chas... 134.18 -0.2 -0.32 9012476 134.29 134.01 135.02 200.00 132.20 135.24 100.00 +1.39% +37.45%
Kinder Morgan 20.20 +0.4 +0.08 9535005 20.12 20.08 20.22 100.00 19.33 20.22 200.00 +4.66% +31.34%
Kraft Heinz 31.60 -0.9 -0.28 5444466 31.94 31.59 32.12 1900.00 31.60 31.70 1000.00 +1.84% -26.58%
Lockheed Mart... 386.24 +0.5 +1.80 579709 385.51 384.03 386.61 300.00 385.20 387.29 200.00 +0.74% +46.82%
Lowes Compani... 117.66 +1.0 +1.18 3611154 115.70 115.23 117.67 400.00 117.40 117.75 100.00 +1.91% +27.39%
MasterCard 290.05 +0.5 +1.44 2298157 289.76 288.11 290.32 400.00 289.76 290.49 400.00 +1.12% +53.75%
McDonald's 194.72 -0.1 -0.23 2490694 195.67 194.26 195.75 300.00 194.72 194.87 100.00 +0.21% +9.66%
Medtronic 111.72 +0.6 +0.68 2897249 111.54 111.17 111.84 200.00 111.53 114.12 100.00 -0.20% +22.82%
Merck & Co 88.98 -0.1 -0.12 6510233 89.14 88.85 89.49 100.00 87.60 89.88 100.00 +1.97% +16.61%
MetLife 49.09 -0.4 -0.20 5717598 49.38 48.90 49.55 200.00 45.01 50.20 2000.00 +0.88% +19.56%
Microsoft 151.70 +0.4 +0.57 18860001 151.54 150.33 151.87 1200.00 151.73 151.78 200.00 +1.23% +49.36%
Mondelez Inte... 53.93 -0.2 -0.13 5247298 54.22 53.80 54.28 200.00 53.68 53.99 100.00 +1.11% +34.72%
Morgan Stanle... 49.45 -0.4 -0.22 6296326 49.66 49.41 49.79 600.00 49.32 49.65 1000.00 +1.25% +24.72%
Netflix 298.93 +2.0 +5.81 5607155 294.49 294.20 299.43 4000.00 295.25 295.50 100.00 -1.77% +11.68%
Nextera Energ... 235.78 +0.6 +1.33 1553208 235.00 233.94 235.86 100.00 228.66 238.88 100.00 +0.65% +35.65%
NIKE 'B' 97.18 +0.2 +0.17 4319849 96.90 96.65 97.32 100.00 96.66 97.35 1000.00 +3.69% +31.08%
Nvidia Corpor... 217.34 +1.6 +3.36 5850247 214.40 214.30 217.56 200.00 217.45 217.74 300.00 +3.78% +62.80%
Occidental Pe... 37.54 -0.1 -0.03 7862983 37.54 37.53 37.97 500.00 37.40 37.74 100.00 -2.37% -38.84%
Oracle 56.31 +0.9 +0.49 12159819 55.80 55.65 56.50 1500.00 56.00 57.50 100.00 +3.49% +24.72%
PayPal Holdin... 105.51 +1.8 +1.89 5782111 103.72 103.59 105.87 500.00 105.21 105.89 200.00 +0.49% +25.47%
PepsiCo 137.10 +0.6 +0.83 3339278 137.05 136.32 137.54 100.00 136.81 137.30 500.00 -0.15% +24.09%
Pfizer Inc 38.22 -0.7 -0.26 14771736 38.37 38.20 38.57 2900.00 38.17 38.38 1500.00 +0.21% -12.44%
Philip Morris 84.84 +1.1 +0.94 3719688 84.25 84.00 85.12 400.00 84.60 85.19 400.00 +1.12% +25.67%
Procter & Gam... 124.66 +0.3 +0.39 4823359 124.27 124.07 125.27 500.00 124.40 124.89 1000.00 +0.10% +35.62%
QUALCOMM 86.99 +3.4 +2.88 9577072 84.84 84.76 87.10 300.00 87.07 87.15 300.00 +5.98% +52.86%
Raytheon 217.82 +0.6 +1.29 763960 216.42 216.42 218.95 100.00 216.38 219.77 100.00 +1.38% +42.04%
Schlumberger 38.40 +2.8 +1.06 15744015 37.50 37.48 38.50 500.00 38.30 38.48 1000.00 +6.72% +3.49%
Simon Propert... 145.40 -2.4 -3.64 3609265 146.63 144.76 147.44 200.00 144.77 148.09 100.00 -2.51% -13.45%
Southern 60.69 +0.6 +0.36 5796504 60.65 60.34 61.00 100.00 59.33 64.07 100.00 -3.19% +38.18%
Starbucks 86.59 +0.6 +0.55 4922698 86.26 85.85 86.87 100.00 86.62 86.79 500.00 +1.39% +34.46%
TARGET CORP 125.80 +0.0 +0.03 2816301 125.40 124.73 125.89 500.00 125.51 126.20 500.00 +1.03% +90.35%
Texas Instrum... 123.72 +1.9 +2.35 2959929 121.28 121.20 123.84 400.00 123.65 123.83 100.00 +2.86% +30.92%
Thermo Fisher... 318.08 +0.3 +0.99 1355627 316.85 316.07 319.04 200.00 315.00 340.00 100.00 +1.34% +41.69%
U.S. Bancorp 59.25 -1.2 -0.70 8940532 60.06 59.19 60.45 100.00 50.75 60.89 100.00 -0.10% +29.65%
Union Pacific 174.45 +1.5 +2.60 2015840 172.78 172.01 174.68 100.00 159.03 174.97 200.00 +1.74% +26.20%
United Parcel... 116.79 -1.5 -1.75 3355670 118.54 116.76 118.54 200.00 115.85 116.97 800.00 +0.27% +19.75%
United Techno... 147.27 +1.3 +1.90 2267919 146.58 145.99 147.37 400.00 147.00 147.79 400.00 +1.90% +38.31%
UnitedHealth ... 280.50 +0.4 +0.98 2751415 278.30 278.03 280.66 300.00 280.01 280.99 300.00 +0.42% +12.60%
Verizon Commu... 61.08 -0.2 -0.15 9659014 61.36 60.99 61.42 500.00 61.01 61.49 500.00 +0.91% +8.64%
Visa 182.01 -0.1 -0.25 7140159 183.07 181.19 183.08 100.00 182.02 182.30 500.00 +0.78% +37.95%
Wal-Mart Stor... 119.00 -0.1 -0.14 3506618 119.40 118.53 119.65 100.00 118.92 119.48 1000.00 +0.26% +27.75%
Walgreens Boo... 58.01 -0.7 -0.40 2951412 58.15 57.76 58.44 400.00 58.01 58.30 300.00 -1.53% -15.10%
Walt Disney C... 147.59 +1.0 +1.49 8260750 147.39 146.76 147.89 100.00 147.57 147.86 500.00 -0.47% +34.60%
Wells Fargo 53.17 -1.0 -0.52 16834475 53.74 53.07 53.98 500.00 52.96 53.30 1000.00 +2.11% +16.51%