-
-
-
-
-
- -
 

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 23.09.2019 / 16:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 19.31
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 165.27 -0.9 -1.49 250864 165.49 164.50 166.28 100.00 165.17 165.31 200.00 -2.73% -12.48%
Abbott Labora... 83.40 -0.2 -0.18 229938 83.43 83.19 83.63 200.00 83.37 83.40 100.00 -0.82% +15.55%
AbbVie 72.97 +0.8 +0.58 875996 72.33 72.05 72.99 400.00 72.95 72.97 200.00 +2.67% -21.48%
Accenture 192.91 -0.1 -0.17 168855 192.33 192.01 193.82 100.00 192.91 193.00 100.00 -0.79% +36.93%
Adobe Systems 277.34 -0.2 -0.57 336769 275.93 275.41 278.77 400.00 277.25 277.44 300.00 -0.16% +22.84%
Allergan PLC 167.02 +0.3 +0.55 266822 166.21 165.86 167.24 500.00 167.00 167.05 600.00 +0.20% +24.55%
Allstate Corp 107.83 -0.1 -0.10 79091 107.57 107.22 108.14 200.00 107.76 107.83 100.00 +1.99% +30.61%
Alphabet 1231.02 +0.1 +1.09 171386 1226.00 1224.17 1232.93 300.00 1230.40 1231.22 100.00 -0.78% +18.76%
Altria Group 41.44 +1.5 +0.63 1517094 40.63 40.52 41.47 700.00 41.44 41.45 300.00 -2.86% -17.37%
Amazon Com 1769.32 -1.4 -24.84 860421 1777.00 1767.46 1780.80 100.00 1769.19 1769.74 100.00 -2.46% +19.45%
American Expr... 116.56 -0.2 -0.24 216343 116.36 116.10 117.11 100.00 116.56 116.59 200.00 -2.01% +22.53%
AIG 57.03 -0.7 -0.42 311717 57.10 56.96 57.52 400.00 57.02 57.04 300.00 +0.28% +45.78%
Amgen 198.38 +0.7 +1.44 223455 197.75 197.31 198.77 400.00 198.29 198.40 300.00 +0.75% +1.17%
Apple 218.10 +0.2 +0.37 4486801 218.95 218.00 219.49 100.00 218.10 218.12 100.00 -0.47% +38.03%
AT&T Inc 37.64 -0.7 -0.27 4441544 37.62 37.48 37.80 500.00 37.64 37.65 5900.00 0.00% +32.83%
Bank of Ameri... 29.24 -1.2 -0.35 9771179 29.31 29.23 29.52 12600.00 29.23 29.24 8800.00 -1.92% +20.09%
Bank of New Y... 46.15 -0.5 -0.23 165672 46.08 46.03 46.54 200.00 46.14 46.15 200.00 -1.11% -1.47%
Berkshire Hat... 206.79 -0.6 -1.33 506663 207.02 206.40 207.42 2200.00 206.79 206.81 300.00 -2.57% +1.93%
Biogen Idec 240.75 +0.8 +1.96 108476 238.58 237.37 240.76 200.00 240.64 240.86 100.00 +0.91% -20.65%
Blackrock 442.24 -0.5 -2.15 62733 440.94 440.26 443.31 100.00 442.02 442.31 100.00 +0.32% +13.13%
Boeing 375.92 -0.9 -3.47 632037 376.61 374.42 377.80 200.00 375.91 376.10 100.00 -0.10% +17.64%
Booking Holdi... 2019.92 -0.6 -11.65 22768 2016.00 2015.01 2030.00 100.00 2017.77 2021.72 100.00 -1.57% +17.95%
Bristol-Myers... 50.92 +0.7 +0.35 1234282 50.71 50.61 51.06 1100.00 50.90 50.91 600.00 +2.31% -2.71%
Capital One 92.12 -0.7 -0.62 126953 92.07 91.84 92.86 200.00 92.09 92.13 100.00 -0.94% +22.69%
Caterpillar 126.45 -1.3 -1.71 559394 127.34 126.34 128.42 200.00 126.43 126.46 300.00 -4.20% +0.86%
Celgene 99.69 +0.3 +0.32 389168 99.45 99.31 99.81 200.00 99.68 99.69 500.00 +0.99% +55.05%
Charter Commu... 420.95 +0.1 +0.60 78485 421.69 420.14 423.51 100.00 420.95 421.37 200.00 -1.21% +47.51%
Chevron Corp 124.30 -0.0 -0.02 456241 123.55 123.55 124.75 100.00 124.30 124.31 200.00 +2.32% +14.28%
Cisco Systems 49.38 -0.4 -0.21 2059458 49.66 49.28 49.75 1100.00 49.38 49.39 600.00 -0.86% +14.47%
Citigroup 69.09 -0.4 -0.26 1113380 68.62 68.61 69.54 800.00 69.09 69.10 1100.00 -1.48% +33.21%
Coca-Cola 54.13 +0.4 +0.22 737525 53.91 53.88 54.17 1100.00 54.12 54.13 400.00 -0.65% +13.85%
Colgate-Palmo... 71.16 +0.3 +0.21 369655 70.85 70.84 71.30 100.00 71.17 71.18 200.00 +0.34% +19.20%
Comcast Corp 46.22 -0.3 -0.14 1092526 46.17 46.17 46.51 400.00 46.21 46.22 1200.00 -1.11% +36.15%
ConocoPhillip... 60.25 -0.9 -0.57 642214 60.00 59.95 60.67 300.00 60.22 60.24 200.00 +6.07% -2.45%
Costco Wholes... 286.78 +0.1 +0.42 297193 286.36 285.75 288.13 100.00 286.71 286.82 200.00 -1.90% +40.57%
CVS Health 63.97 -0.5 -0.34 710463 63.93 63.80 64.32 100.00 63.96 63.97 100.00 +0.37% -1.86%
Danaher 145.29 -0.8 -1.18 182800 145.30 145.03 146.34 200.00 145.27 145.34 300.00 +3.86% +42.04%
DOW INC. DL-,... 47.68 -1.1 -0.53 467501 47.39 47.25 48.04 200.00 47.65 47.68 100.00 +0.02% 0.00%
Duke Energy 95.44 +0.2 +0.17 186302 95.29 95.08 95.46 100.00 95.45 95.47 200.00 +1.46% +10.39%
Eli Lilly & C... 115.31 -0.7 -0.85 319586 116.00 115.17 116.54 200.00 115.31 115.34 100.00 +4.75% +0.38%
Emerson Elect... 64.66 -0.4 -0.29 223481 64.40 64.15 64.99 200.00 64.65 64.67 200.00 -0.92% +8.70%
Exelon Co. 48.19 -0.5 -0.26 604152 48.28 48.07 48.42 200.00 48.19 48.20 700.00 +2.50% +7.43%
Exxon Mobil 72.17 +0.1 +0.09 1057615 71.52 71.46 72.36 300.00 72.16 72.17 300.00 -0.77% +5.70%
Facebook 186.75 -1.7 -3.18 2265639 189.34 186.65 190.10 100.00 186.72 186.75 300.00 +1.46% +44.89%
Fedex Corp 147.29 -1.0 -1.49 675941 147.54 146.65 149.10 100.00 147.21 147.34 100.00 -14.54% -7.78%
Ford Motor 9.15 -0.2 -0.02 2894653 9.13 9.08 9.21 18400.00 9.15 9.16 96700.00 -2.96% +19.87%
General Dynam... 187.76 +0.2 +0.39 112543 186.25 185.06 187.97 200.00 187.59 187.79 100.00 -1.36% +19.18%
General Elect... 9.26 -1.2 -0.11 5831992 9.22 9.20 9.33 10400.00 9.26 9.27 50300.00 +0.32% +23.78%
General Motor... 37.07 -0.8 -0.30 900037 36.79 36.57 37.43 300.00 37.06 37.07 800.00 -3.83% +11.72%
Gilead Scienc... 65.44 -1.5 -0.97 532085 66.25 65.44 66.33 200.00 65.44 65.45 200.00 -0.15% +6.19%
Goldman Sachs... 212.30 -0.7 -1.44 191607 212.85 211.56 214.09 700.00 212.12 212.27 200.00 -2.80% +27.95%
Home Depot 226.47 +0.8 +1.80 420169 224.16 223.95 227.00 300.00 226.36 226.48 300.00 -3.98% +30.76%
Honeywell Int... 166.63 -1.0 -1.68 279616 166.74 166.21 167.79 300.00 166.58 166.65 100.00 +0.36% +27.39%
Intel Corp 50.44 -0.6 -0.28 2926682 50.83 50.40 50.84 2700.00 50.43 50.44 1700.00 -3.46% +8.08%
IBM 140.93 -0.7 -0.95 202604 141.19 140.56 141.39 100.00 140.92 140.98 100.00 -1.25% +24.82%
Johnson & Joh... 131.42 -0.2 -0.23 419651 131.02 131.01 131.76 200.00 131.39 131.43 200.00 +0.67% +2.01%
JPMorgan Chas... 118.02 -0.7 -0.88 1253452 117.78 117.68 118.72 1200.00 118.00 118.03 200.00 -1.11% +21.80%
Kinder Morgan 20.90 -0.1 -0.02 671356 20.79 20.79 20.96 300.00 20.90 20.91 8200.00 +2.20% +36.02%
Kraft Heinz 28.14 0.0 0.00 1054885 28.20 27.94 28.26 1400.00 28.13 28.14 700.00 -3.79% -34.62%
Lockheed Mart... 388.20 -0.0 -0.05 122123 388.07 386.11 388.97 100.00 388.22 388.45 200.00 +0.88% +48.28%
Lowes Compani... 111.06 +0.1 +0.10 499630 110.19 109.59 111.56 200.00 111.04 111.07 200.00 -2.12% +20.14%
MasterCard 271.35 +0.1 +0.18 459348 270.30 270.00 272.34 300.00 271.35 271.44 100.00 -1.86% +43.74%
McDonald's 211.00 +0.8 +1.61 262831 209.06 209.06 211.31 100.00 210.94 211.01 200.00 -0.20% +17.92%
Medtronic 111.09 -0.1 -0.09 321008 110.79 110.70 111.38 300.00 111.07 111.11 300.00 +1.38% +22.23%
Merck & Co 84.73 -0.5 -0.43 981198 84.91 84.53 85.22 500.00 84.73 84.75 200.00 +3.09% +11.45%
MetLife 47.38 -0.1 -0.06 411878 46.92 46.91 47.72 300.00 47.38 47.39 300.00 -1.92% +15.54%
Microsoft 138.71 -0.5 -0.73 2611686 139.23 138.44 139.46 500.00 138.70 138.72 200.00 +1.54% +37.28%
Mondelez Inte... 54.69 +0.1 +0.04 412112 54.56 54.56 55.09 200.00 54.69 54.70 700.00 +1.05% +36.52%
Morgan Stanle... 43.08 -1.4 -0.59 1062623 43.27 43.07 43.51 700.00 43.07 43.08 900.00 -3.30% +10.14%
Netflix 267.84 -1.1 -2.91 2935751 268.35 267.12 273.39 100.00 267.73 267.98 100.00 -7.96% +1.15%
Nextera Energ... 226.23 +0.2 +0.51 155637 225.44 224.84 226.23 100.00 226.22 226.30 200.00 +3.31% +29.86%
NIKE 'B' 87.57 +1.0 +0.89 691443 86.98 86.80 87.73 300.00 87.55 87.57 100.00 -0.73% +16.91%
Nvidia Corpor... 174.00 +0.8 +1.31 1601265 172.70 172.55 175.81 300.00 173.95 174.03 200.00 -5.08% +29.36%
Occidental Pe... 45.48 -0.5 -0.23 632428 45.36 45.32 45.91 200.00 45.46 45.47 100.00 +1.35% -25.55%
Oracle 53.39 -0.1 -0.08 1420264 53.17 53.06 53.82 200.00 53.39 53.40 500.00 -0.52% +18.43%
PayPal Holdin... 104.75 +0.1 +0.11 486312 104.73 104.35 105.31 200.00 104.73 104.76 200.00 -2.21% +24.44%
PepsiCo 135.39 +0.5 +0.68 260648 134.96 134.96 135.68 100.00 135.39 135.43 200.00 -1.27% +21.93%
Pfizer Inc 36.38 -0.9 -0.31 1907791 36.38 36.24 36.59 900.00 36.37 36.38 4400.00 -0.60% -15.95%
Philip Morris 72.37 +1.6 +1.17 802107 71.00 70.57 72.40 300.00 72.34 72.37 300.00 -2.53% +6.65%
Procter & Gam... 122.87 +0.5 +0.63 685732 122.20 121.97 122.98 400.00 122.86 122.89 100.00 +0.10% +32.99%
QUALCOMM 76.83 +0.5 +0.39 745142 76.67 76.06 77.20 800.00 76.80 76.83 200.00 -2.51% +34.32%
Raytheon 196.89 +1.0 +1.96 167776 194.90 194.22 197.17 200.00 196.84 196.98 300.00 -1.91% +27.11%
Schlumberger 37.20 -0.3 -0.10 1026498 36.81 36.60 37.48 200.00 37.20 37.21 500.00 -0.08% +3.38%
Simon Propert... 155.32 +0.2 +0.28 203240 152.42 151.11 155.33 300.00 155.16 155.34 100.00 +0.72% -7.71%
Southern 61.16 +0.1 +0.04 414871 61.06 60.88 61.25 200.00 61.15 61.16 600.00 +1.63% +39.14%
Starbucks 90.67 +0.7 +0.60 635970 90.32 89.93 90.88 100.00 90.65 90.67 300.00 -0.45% +39.86%
TARGET CORP 108.79 +2.0 +2.12 798233 107.42 107.21 109.14 200.00 108.78 108.82 200.00 -1.22% +61.40%
Texas Instrum... 126.71 +0.0 +0.04 303379 126.67 126.31 127.38 100.00 126.68 126.72 400.00 -2.27% +34.04%
U.S. Bancorp 55.34 -0.2 -0.10 419608 55.08 55.05 55.54 100.00 55.34 55.35 800.00 -1.14% +21.31%
Union Pacific 166.05 -0.2 -0.33 235949 166.00 165.34 167.19 100.00 165.97 166.16 100.00 -2.96% +20.36%
United Parcel... 120.03 -0.6 -0.67 328942 119.80 119.12 120.89 200.00 120.00 120.13 200.00 -1.61% +23.76%
United Techno... 134.89 -0.5 -0.68 390421 134.41 134.10 135.42 300.00 134.77 134.88 200.00 -1.80% +27.32%
UnitedHealth ... 229.25 -1.6 -3.64 478660 229.77 229.05 230.78 200.00 229.24 229.36 200.00 -0.31% -6.51%
Verizon Commu... 60.41 +0.2 +0.12 1096210 60.13 59.93 60.44 1100.00 60.41 60.42 600.00 +0.55% +7.24%
Visa 174.47 +0.2 +0.41 791680 172.90 172.79 174.97 200.00 174.44 174.50 100.00 -1.81% +31.92%
Wal-Mart Stor... 117.03 +0.0 +0.05 510100 116.61 116.56 117.45 300.00 117.01 117.05 200.00 -0.38% +25.58%
Walgreens Boo... 54.38 -1.1 -0.62 508891 54.94 54.32 55.09 100.00 54.37 54.39 200.00 -1.77% -19.51%
Walt Disney C... 132.41 +0.1 +0.14 774515 131.99 131.89 132.89 200.00 132.40 132.45 400.00 -4.17% +20.63%
Wells Fargo 48.57 -0.1 -0.06 1856259 48.32 48.31 48.92 1300.00 48.56 48.57 500.00 -0.59% +5.53%