-
-
-
-
-
- -
 

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 20.01.2019 / 19:01

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 7.05
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 195.86 +2.2 +4.15 2746603 194.34 192.36 196.40 400.00 195.50 196.39 100.00 +1.90% +2.79%
Abbott Labora... 71.42 +1.3 +0.90 9404453 70.99 70.78 71.74 300.00 69.00 71.41 100.00 +3.01% -1.26%
AbbVie 89.50 +2.6 +2.30 6190025 88.45 86.92 89.79 200.00 88.75 89.85 100.00 +1.35% -2.92%
Accenture 150.45 +0.9 +1.33 2470548 150.00 149.11 151.40 3000.00 142.00 151.45 100.00 +2.89% +6.69%
Allergan PLC 160.22 +2.3 +3.66 2891019 157.78 156.32 160.66 100.00 154.59 160.49 200.00 +7.34% +19.87%
Allstate Corp 85.70 +1.3 +1.13 5067507 84.93 84.60 85.93 100.00 84.23 86.79 200.00 +2.70% +3.72%
Alphabet 1098.26 +0.8 +8.36 1955559 1100.00 1090.90 1108.35 100.00 1098.95 1099.80 200.00 +3.88% +6.05%
Altria Group 48.31 +2.7 +1.25 13831358 47.52 47.30 48.51 500.00 48.22 48.49 800.00 -1.21% -2.19%
Amazon Com 1696.20 +0.2 +2.98 6020503 1712.00 1691.54 1716.20 400.00 1693.30 1695.00 100.00 +3.39% +12.93%
American Expr... 100.48 +1.0 +0.99 9872459 98.19 96.37 100.81 100.00 100.01 100.38 2000.00 +1.96% +5.41%
AIG 44.16 +2.0 +0.87 5152759 43.53 43.32 44.17 1000.00 44.20 44.39 500.00 +6.00% +12.05%
Amgen 203.88 +1.0 +1.96 3094991 203.33 201.04 204.33 100.00 203.88 204.64 300.00 +1.66% +4.73%
Apple 156.82 +0.6 +0.96 33751023 157.50 155.98 157.88 2000.00 156.45 156.70 1200.00 +2.97% -0.58%
AT&T Inc 30.96 +1.0 +0.32 43249105 30.78 30.52 31.03 900.00 30.92 30.99 1000.00 +0.29% +8.48%
Bank of Ameri... 29.30 +1.1 +0.31 97928158 29.02 28.71 29.46 100.00 29.21 29.22 2600.00 +12.56% +18.91%
Bank of New Y... 52.66 +2.2 +1.13 8977138 51.80 51.49 53.04 1500.00 51.61 55.84 500.00 +9.53% +11.88%
Berkshire Hat... 204.48 +2.9 +5.70 5941214 201.10 200.24 204.73 400.00 204.45 204.66 1000.00 +4.17% +0.15%
Biogen Idec 337.42 -0.3 -0.92 1270788 339.50 334.71 340.55 100.00 337.47 344.69 100.00 +1.26% +12.13%
Blackrock 419.45 +1.7 +6.93 1031832 417.08 413.59 420.56 100.00 410.00 450.00 100.00 +5.41% +6.78%
Boeing 364.73 +1.6 +5.64 4256505 364.00 361.32 367.32 100.00 363.50 364.34 200.00 +3.35% +13.09%
Booking Holdi... 1760.26 +2.1 +35.75 552561 1747.02 1737.50 1776.84 100.00 1722.00 1764.99 100.00 +5.66% +2.20%
Bristol-Myers... 50.12 +1.0 +0.52 20409896 49.78 48.94 50.33 100.00 49.90 50.14 200.00 +4.44% -3.58%
Capital One 84.97 +1.6 +1.32 2671649 83.89 82.94 85.25 300.00 84.50 89.14 100.00 +4.98% +12.41%
Caterpillar 136.60 +2.2 +2.92 6122435 135.10 133.66 137.72 200.00 136.62 136.75 400.00 +3.41% +7.50%
Celgene 86.27 -0.4 -0.32 13185128 86.99 85.86 86.99 1300.00 86.20 86.37 200.00 -1.29% +34.61%
Charter Commu... 291.40 -1.0 -3.01 1617632 297.24 289.57 297.24 100.00 271.34 302.32 2000.00 -1.07% +2.26%
Chevron Corp 114.37 +2.2 +2.41 9382007 113.99 113.06 114.65 100.00 114.23 114.59 400.00 +1.63% +5.13%
Cisco Systems 45.03 +1.9 +0.82 24416514 44.48 44.31 45.35 500.00 45.06 45.19 1300.00 +3.54% +3.92%
Citigroup 63.12 +1.0 +0.65 19947263 62.86 62.01 63.19 1000.00 63.03 63.24 100.00 +11.34% +21.24%
Coca-Cola 47.61 +1.2 +0.55 12760779 47.25 47.12 47.69 600.00 47.53 47.70 1000.00 +0.57% +0.55%
Colgate-Palmo... 62.63 +1.0 +0.63 5200352 62.38 62.33 63.70 100.00 62.66 63.14 400.00 +0.85% +5.23%
Comcast Corp 36.21 +0.8 +0.30 22669983 36.13 35.53 36.28 400.00 35.70 36.14 100.00 +1.63% +6.34%
ConocoPhillip... 67.90 +1.3 +0.84 6073857 67.64 67.17 68.31 1000.00 67.81 68.10 500.00 +2.27% +8.90%
Costco Wholes... 213.59 +1.0 +2.13 2115355 212.54 211.77 214.16 8700.00 213.83 214.00 200.00 +1.46% +4.85%
CVS Health 65.52 +3.4 +2.15 15599953 64.65 64.30 65.55 200.00 65.70 65.77 400.00 -0.44% 0.00%
Danaher 107.45 +1.8 +1.88 3153024 106.41 106.03 107.69 200.00 95.00 108.00 200.00 +2.08% +4.20%
DowDuPont Inc... 58.06 +1.8 +1.02 12061580 57.63 57.45 58.53 500.00 58.00 58.29 500.00 +5.03% +8.56%
Duke Energy 85.60 -0.0 -0.04 2842639 85.94 85.20 86.02 100.00 84.80 86.25 300.00 +1.17% -0.81%
Eli Lilly & C... 116.59 -2.2 -2.57 8886961 115.58 115.02 116.90 500.00 116.00 116.99 200.00 +0.35% +0.75%
Emerson Elect... 63.68 +2.7 +1.68 4507754 62.44 62.44 64.11 100.00 63.01 71.93 100.00 +2.68% +6.58%
Exelon Co. 46.08 +0.1 +0.06 4821555 46.10 45.90 46.39 3000.00 45.30 46.45 400.00 +0.63% +2.17%
Exxon Mobil 72.99 +1.2 +0.86 15759166 73.27 72.12 73.29 500.00 72.90 73.01 100.00 +1.77% +7.04%
Facebook 150.04 +1.2 +1.74 31029612 149.75 148.55 152.43 1400.00 150.20 150.25 900.00 +4.34% +14.46%
Fedex Corp 176.91 +2.1 +3.64 3072070 175.18 174.55 179.19 100.00 177.27 179.40 500.00 +3.46% +9.66%
Ford Motor 8.58 +2.6 +0.22 51127860 8.39 8.33 8.60 5000.00 8.52 8.55 300.00 -2.72% +12.16%
General Dynam... 168.58 +1.7 +2.86 1665849 167.00 166.24 170.13 300.00 168.10 168.99 300.00 +2.91% +7.23%
General Elect... 9.06 -0.9 -0.08 92734517 9.23 9.03 9.25 900.00 9.06 9.09 600.00 +1.34% +19.68%
General Motor... 38.61 +0.9 +0.35 10494113 38.45 37.84 38.77 300.00 38.67 38.80 1000.00 +3.85% +15.43%
Gilead Scienc... 69.18 +0.8 +0.53 8358808 69.24 68.51 69.58 300.00 69.00 69.38 300.00 +1.50% +10.60%
Goldman Sachs... 202.54 +1.7 +3.45 5650934 200.38 196.91 203.00 200.00 201.94 202.59 500.00 +14.47% +21.25%
Halliburton 32.25 +4.4 +1.35 16457304 31.41 31.30 32.37 2400.00 32.20 32.25 100.00 +5.05% +21.33%
Home Depot 179.58 +2.7 +4.71 6371422 176.98 176.18 180.04 300.00 179.30 179.59 900.00 +0.09% +4.52%
Honeywell Int... 141.85 +1.4 +1.97 5421632 141.78 140.36 142.51 400.00 141.50 142.29 500.00 +3.27% +7.36%
Intel Corp 49.19 +1.5 +0.72 29874317 49.11 48.69 49.38 100.00 49.19 49.27 200.00 +0.53% +4.82%
IBM 123.82 +1.3 +1.63 6008509 123.27 122.71 124.72 1000.00 123.82 124.29 200.00 +1.94% +8.93%
Johnson & Joh... 130.69 +1.2 +1.60 10592972 129.90 129.45 131.18 100.00 130.10 131.95 100.00 +0.72% +1.27%
JPMorgan Chas... 104.59 +1.6 +1.67 16428710 103.77 102.83 104.90 100.00 104.40 104.42 900.00 +4.68% +7.14%
Kinder Morgan 18.01 +1.6 +0.29 17833926 17.88 17.68 18.05 100.00 17.92 18.07 200.00 +5.26% +17.10%
Kraft Heinz 47.53 +1.0 +0.45 6140436 47.38 47.00 47.80 300.00 47.46 47.94 100.00 +4.21% +10.43%
Lockheed Mart... 282.87 +1.5 +4.07 2073526 281.18 279.72 285.37 300.00 282.00 283.99 200.00 +1.85% +8.03%
Lowes Compani... 94.98 +3.2 +2.93 7206610 92.83 92.68 95.03 3000.00 94.98 95.49 400.00 -2.38% +2.84%
MasterCard 202.00 +1.3 +2.69 4866871 201.53 200.02 202.53 400.00 201.63 202.20 100.00 +3.11% +7.08%
McDonald's 182.57 +0.8 +1.46 3497959 183.04 180.94 183.26 500.00 182.25 182.89 500.00 +0.11% +2.82%
Medtronic 87.30 -0.3 -0.30 8549341 88.52 86.31 88.62 200.00 87.00 90.10 200.00 +2.90% -4.02%
Merck & Co 75.87 +0.4 +0.27 14294582 76.14 75.47 76.33 100.00 74.75 76.09 300.00 +1.30% -0.71%
MetLife 45.31 +0.6 +0.26 6458862 45.43 45.05 45.46 500.00 45.34 46.00 100.00 +3.64% +10.35%
Microsoft 107.71 +1.5 +1.59 37427587 107.46 105.91 107.90 100.00 107.81 107.90 1000.00 +4.78% +6.05%
Mondelez Inte... 43.36 +0.7 +0.32 7616824 43.39 43.02 43.48 1000.00 42.56 43.50 200.00 +2.68% +8.32%
Morgan Stanle... 43.69 +2.7 +1.16 20614355 43.09 42.56 43.77 3100.00 43.50 43.56 16100.00 +4.67% +10.19%
Netflix 339.10 -4.0 -14.09 26621040 351.97 336.73 353.00 100.00 338.27 338.70 2900.00 +0.45% +26.69%
Nextera Energ... 176.09 +0.3 +0.60 1853631 176.40 175.11 176.61 500.00 175.00 180.00 100.00 +0.22% +1.31%
NIKE 'B' 80.45 +1.7 +1.32 10404132 79.95 79.74 80.97 100.00 80.26 80.60 100.00 +5.80% +8.51%
Nvidia Corpor... 156.93 +3.4 +5.21 16283423 153.73 151.65 157.98 200.00 156.87 157.03 200.00 +5.44% +17.55%
Occidental Pe... 67.03 +1.8 +1.20 4596497 66.56 65.86 67.23 1100.00 67.03 67.30 500.00 +1.22% +9.20%
Oracle 49.27 +1.4 +0.69 15930597 48.94 48.87 49.57 200.00 49.00 49.60 300.00 +2.03% +9.13%
PayPal Holdin... 91.12 +0.8 +0.72 11958388 91.35 89.78 91.44 100.00 90.95 91.00 2100.00 +0.52% +8.36%
PepsiCo 110.07 +0.8 +0.85 5142734 109.97 109.17 110.30 100.00 110.01 110.33 100.00 +1.77% -0.37%
Pfizer Inc 42.53 +0.1 +0.06 36639882 42.86 42.26 42.88 100.00 42.43 43.00 1000.00 -0.82% -2.57%
Philip Morris 73.79 +1.8 +1.27 8715783 73.26 72.66 74.19 100.00 73.79 74.10 100.00 +6.17% +10.53%
Procter & Gam... 91.42 +0.9 +0.78 9100592 91.37 91.04 91.84 500.00 91.30 91.43 100.00 -0.38% -0.54%
QUALCOMM 55.27 +0.9 +0.50 28020019 55.39 54.99 55.90 1500.00 55.13 55.27 700.00 -3.88% -2.88%
Raytheon 165.41 +1.6 +2.57 3099159 164.51 164.33 167.45 100.00 165.00 172.00 100.00 +3.92% +7.86%
Schlumberger 44.73 +8.1 +3.36 26638570 43.85 43.00 44.94 500.00 44.51 44.87 500.00 +7.16% +23.97%
Simon Propert... 173.96 +0.4 +0.69 1251737 175.52 172.17 175.52 100.00 165.11 183.00 100.00 +0.93% +3.55%
Southern 47.22 +0.3 +0.15 4015423 47.10 46.89 47.24 200.00 46.50 47.50 400.00 +1.31% +7.51%
Starbucks 64.70 +0.7 +0.42 9835199 64.81 63.86 64.81 200.00 65.01 65.19 300.00 +1.51% +0.45%
TARGET CORP 70.68 +1.9 +1.31 4484078 69.97 69.83 70.88 100.00 70.60 70.80 1000.00 +1.54% +6.95%
Texas Instrum... 99.42 +1.9 +1.88 6677152 98.44 97.94 99.98 100.00 98.00 100.50 100.00 +0.84% +5.21%
Walt Disney 111.04 +0.0 +0.03 8554673 111.86 110.83 111.93 200.00 111.00 111.30 100.00 -1.43% +1.27%
21st Century ... 48.74 +0.7 +0.35 8749669 48.72 48.33 48.76 200.00 48.54 49.00 1800.00 -0.02% +1.29%
U.S. Bancorp 50.22 +0.9 +0.47 10014101 50.11 49.59 50.40 200.00 49.95 51.94 5100.00 +5.86% +9.89%
Union Pacific 158.34 +2.4 +3.70 5004101 155.55 155.01 158.80 100.00 158.25 159.63 100.00 +3.35% +14.55%
United Parcel... 101.60 +2.0 +2.02 4249091 100.43 100.11 101.87 100.00 102.00 102.50 100.00 +3.77% +4.17%
United Techno... 113.90 +1.0 +1.13 4636159 114.29 112.90 114.70 100.00 113.90 114.29 400.00 +3.59% +6.97%
UnitedHealth ... 265.50 +2.2 +5.73 4844751 262.60 260.42 266.26 1000.00 261.00 265.84 200.00 +7.20% +6.58%
Verizon Commu... 57.09 +0.5 +0.26 16802516 56.93 56.84 57.47 1000.00 57.02 57.10 300.00 -1.60% +1.55%
Visa 138.50 +0.9 +1.22 10263458 138.31 136.64 138.60 500.00 138.37 138.74 500.00 +0.32% +4.97%
Wal-Mart Stor... 97.73 +1.0 +0.99 6120643 96.95 96.85 98.20 500.00 97.62 97.99 500.00 +3.05% +4.92%
Walgreens Boo... 72.43 +0.6 +0.44 5539866 72.42 71.96 72.88 34400.00 72.45 72.50 500.00 +1.00% +6.00%
Wells Fargo 50.01 +1.6 +0.78 36380310 49.08 48.86 50.16 1500.00 50.01 50.10 1500.00 +4.47% +8.53%