-
-
-
-
-
- -
 

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 20.07.2019 / 20:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 17.89
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 172.61 -0.3 -0.45 2360660 173.01 172.21 173.99 300.00 172.01 172.61 100.00 -0.42% -9.41%
Abbott Labora... 87.49 -0.3 -0.27 5824075 88.29 87.45 88.33 300.00 87.26 87.39 6000.00 +4.25% +20.96%
AbbVie 68.54 +0.4 +0.29 9806852 68.14 68.10 68.82 200.00 68.00 68.68 900.00 -2.48% -25.65%
Accenture 193.93 -0.5 -0.89 1583180 194.83 193.86 195.96 100.00 187.46 196.00 100.00 -1.16% +37.53%
Adobe Systems 306.87 -1.0 -3.21 2100253 311.56 305.26 313.11 200.00 305.45 306.46 100.00 -0.82% +35.64%
Allergan PLC 163.16 +0.7 +1.11 2480879 162.46 161.01 163.20 100.00 140.00 166.00 100.00 -1.62% +22.07%
Allstate Corp 101.41 -1.7 -1.79 1294731 103.33 101.36 103.33 100.00 93.70 105.50 200.00 -2.41% +22.73%
Alphabet 1130.10 -1.4 -16.23 1647245 1148.19 1129.62 1151.14 100.00 1129.00 1129.50 1300.00 -1.29% +9.12%
Altria Group 50.53 0.0 0.00 5262527 50.86 50.42 50.90 100.00 49.75 50.53 400.00 +2.08% +2.31%
Amazon Com 1964.52 -0.7 -13.38 3185612 1991.21 1962.23 1996.00 100.00 1960.00 1961.84 100.00 -2.31% +30.80%
American Expr... 124.82 -2.8 -3.58 7819016 126.80 123.80 128.00 400.00 124.25 124.80 500.00 -2.45% +30.95%
AIG 55.94 +0.6 +0.34 4852814 56.07 55.80 56.68 400.00 55.50 55.94 400.00 -0.59% +41.94%
Amgen 178.39 -0.6 -1.15 2987154 180.67 178.19 181.58 100.00 178.04 181.58 100.00 +1.98% -8.36%
Apple 202.59 -1.5 -3.07 20929307 205.79 202.36 206.50 400.00 202.35 202.55 300.00 -0.35% +28.43%
AT&T Inc 32.79 -0.9 -0.30 32156755 33.23 32.77 33.27 1000.00 32.73 32.85 24900.00 -2.56% +14.89%
Bank of Ameri... 29.40 -0.3 -0.08 44863158 29.54 29.38 29.61 200.00 29.34 29.35 4900.00 -0.17% +19.32%
Bank of New Y... 45.27 +0.9 +0.41 7744214 45.06 44.97 45.77 100.00 42.33 45.86 100.00 +3.93% -3.82%
Berkshire Hat... 205.97 -1.0 -2.01 3513524 208.11 205.65 208.25 1000.00 205.51 205.97 1000.00 -3.80% +0.88%
Biogen Idec 231.27 -0.4 -0.96 1315791 232.86 231.09 234.13 100.00 230.04 231.27 100.00 -0.06% -23.15%
Blackrock 473.24 -0.4 -1.90 887366 476.30 472.50 483.00 100.00 460.00 513.00 100.00 -1.91% +20.47%
Boeing 377.36 +4.5 +16.25 9503960 370.67 368.50 378.40 300.00 376.01 378.43 100.00 +3.29% +17.01%
Booking Holdi... 1882.09 -0.2 -3.82 198015 1896.03 1882.09 1901.59 100.00 1876.01 1882.09 100.00 +0.03% +9.32%
Bristol-Myers... 43.33 -1.6 -0.72 12023111 44.11 43.26 44.19 500.00 43.25 43.37 300.00 -2.12% -16.64%
Capital One 90.65 +2.1 +1.89 4117997 92.03 90.23 92.14 100.00 75.20 90.64 100.00 -0.46% +19.92%
Caterpillar 136.23 +1.8 +2.37 4837056 134.22 134.22 137.05 500.00 135.75 136.20 100.00 -1.54% +7.21%
Celgene 90.20 -0.8 -0.71 3116519 90.96 90.08 90.99 100.00 89.87 90.02 100.00 -1.88% +40.74%
Charter Commu... 409.79 -1.4 -5.83 820493 417.13 409.38 417.13 100.00 302.00 420.00 100.00 -1.09% +43.80%
Chevron Corp 125.04 +0.3 +0.36 4880927 124.68 124.59 125.41 2500.00 123.01 124.98 500.00 -0.75% +14.94%
Cisco Systems 57.36 -0.7 -0.38 13882569 57.81 57.32 58.07 1000.00 57.10 57.30 2000.00 -1.02% +32.38%
Citigroup 70.92 -1.2 -0.87 11184663 71.73 70.86 72.17 200.00 70.68 71.63 200.00 -1.18% +36.23%
Coca-Cola 51.39 -1.2 -0.64 10355791 52.14 51.37 52.15 500.00 51.10 51.39 700.00 -1.40% +8.53%
Colgate-Palmo... 72.70 -1.6 -1.18 2417398 73.77 72.69 73.88 100.00 69.50 75.00 200.00 -2.26% +22.14%
Comcast Corp 44.06 -1.1 -0.50 18371998 44.75 44.02 44.76 400.00 43.79 44.10 100.00 -1.30% +29.40%
ConocoPhillip... 60.33 +0.5 +0.31 5136203 59.93 59.36 60.58 500.00 60.01 60.32 700.00 -2.32% -3.24%
Costco Wholes... 281.51 -0.5 -1.40 1607618 283.07 281.35 284.31 200.00 280.02 281.44 500.00 +0.74% +38.19%
CVS Health 55.94 -1.0 -0.56 5480915 56.70 55.94 56.82 1000.00 55.70 56.56 100.00 -2.80% -14.62%
Danaher 141.61 -1.0 -1.39 3822195 143.50 141.43 143.70 200.00 141.35 141.63 200.00 +1.13% +37.33%
DOW INC. DL-,... 51.52 -0.4 -0.23 3221517 51.77 51.50 51.83 100.00 49.00 52.51 100.00 +3.64% 0.00%
Duke Energy 88.45 -1.5 -1.34 2408433 89.64 88.43 89.82 100.00 88.40 88.60 300.00 -0.28% +2.49%
Eli Lilly & C... 106.79 -1.4 -1.55 4821024 108.50 106.58 108.52 100.00 106.60 106.80 100.00 -1.39% -7.72%
Emerson Elect... 65.29 +1.7 +1.06 2929193 64.85 64.59 65.61 100.00 63.87 70.00 200.00 -0.61% +9.27%
Exelon Co. 47.57 -2.4 -1.19 6827144 48.62 47.53 48.72 100.00 45.00 47.75 300.00 -3.04% +5.48%
Exxon Mobil 74.99 +0.2 +0.15 11243310 74.90 74.53 75.25 1000.00 74.80 74.99 500.00 -3.40% +9.97%
Facebook 198.36 -1.2 -2.42 12098262 202.18 198.07 202.33 100.00 198.10 199.30 100.00 -3.18% +51.32%
Fedex Corp 167.13 +1.1 +1.75 2067593 166.17 166.15 168.87 100.00 165.30 166.99 500.00 -0.20% +3.60%
Ford Motor 10.20 -0.6 -0.06 38505641 10.30 10.20 10.32 1000.00 10.19 10.23 9300.00 -2.76% +33.33%
General Dynam... 183.85 +0.4 +0.67 939851 184.11 183.65 184.87 400.00 182.00 183.83 400.00 -1.07% +16.95%
General Elect... 10.04 -0.2 -0.02 34653924 10.08 10.03 10.19 10000.00 10.01 10.11 1500.00 -3.18% +32.63%
General Motor... 39.48 +0.9 +0.36 8194487 39.40 39.24 39.82 2000.00 39.31 39.88 200.00 +0.69% +18.03%
Gilead Scienc... 65.04 -3.2 -2.17 8876391 67.52 64.91 67.53 200.00 65.00 65.10 200.00 -1.84% +3.98%
Goldman Sachs... 213.52 -0.5 -1.00 1822284 214.02 213.35 215.77 100.00 212.51 213.40 1000.00 -0.20% +27.82%
Home Depot 213.04 -0.7 -1.40 3255033 214.67 212.93 215.23 500.00 212.01 213.04 800.00 -2.38% +23.99%
Honeywell Int... 172.99 -0.5 -0.89 3038060 174.04 172.92 175.00 100.00 169.48 172.99 800.00 -2.34% +30.93%
Intel Corp 50.27 +0.7 +0.33 29141087 49.96 49.91 50.66 200.00 50.02 50.17 2500.00 +0.70% +7.12%
IBM 149.68 +0.0 +0.05 7290678 149.96 149.55 151.58 400.00 149.30 150.50 100.00 +4.86% +31.68%
Johnson & Joh... 130.31 -1.3 -1.76 8340239 132.25 130.19 132.39 200.00 130.00 130.28 800.00 -2.97% +0.98%
JPMorgan Chas... 113.54 -1.0 -1.13 10402772 114.89 113.40 115.12 1000.00 113.00 113.50 500.00 -1.53% +16.31%
Kinder Morgan 20.50 +0.4 +0.08 14109796 20.46 20.28 20.65 100.00 20.25 20.50 1500.00 -3.71% +33.29%
Kraft Heinz 31.54 +1.6 +0.49 9416185 30.98 30.76 31.72 400.00 31.04 31.59 500.00 +2.40% -26.72%
Lockheed Mart... 356.96 +0.2 +0.75 1463296 357.64 355.85 359.10 100.00 356.00 356.93 100.00 -3.38% +36.33%
Lowes Compani... 102.50 -1.2 -1.25 4190920 104.19 102.47 104.31 500.00 102.03 102.50 500.00 -4.56% +10.98%
MasterCard 275.60 -0.4 -1.18 3048222 279.43 275.42 279.48 100.00 274.75 275.49 500.00 -1.41% +46.09%
McDonald's 213.87 -0.9 -2.04 2860462 215.58 213.80 216.26 400.00 213.31 213.79 900.00 +0.41% +20.44%
Medtronic 100.80 -0.5 -0.54 5292514 102.08 100.79 102.74 100.00 94.66 111.00 100.00 +1.56% +10.82%
Merck & Co 81.39 -1.6 -1.30 11501694 82.70 81.15 82.82 100.00 80.00 83.50 100.00 +2.08% +6.52%
MetLife 49.72 -0.6 -0.28 4382102 50.20 49.71 50.42 100.00 47.20 57.50 100.00 -2.36% +21.09%
Microsoft 136.62 +0.1 +0.20 48992364 140.22 136.45 140.67 100.00 136.32 136.50 700.00 -1.64% +34.51%
Mondelez Inte... 54.89 -0.6 -0.34 5435653 55.50 54.86 55.50 100.00 54.14 55.70 1000.00 +0.64% +37.12%
Morgan Stanle... 44.39 -0.1 -0.04 10083648 44.35 44.33 44.71 100.00 44.22 44.39 1000.00 -1.07% +11.95%
Netflix 315.10 -3.1 -10.11 16302482 323.40 314.23 325.85 100.00 314.08 314.39 200.00 -15.58% +17.72%
Nextera Energ... 209.73 -1.2 -2.63 1460869 211.80 209.40 212.50 200.00 205.03 220.43 100.00 +0.48% +20.66%
NIKE 'B' 86.55 -1.0 -0.89 6635634 87.73 86.48 87.88 400.00 86.25 86.50 1000.00 -2.88% +16.74%
Nvidia Corpor... 168.44 -1.0 -1.74 8622395 171.72 168.20 171.98 100.00 167.22 167.48 200.00 +0.50% +26.17%
Occidental Pe... 52.33 +2.6 +1.32 7196257 51.04 50.85 52.41 500.00 51.70 52.33 500.00 +1.18% -14.74%
Oracle 57.54 -1.0 -0.58 11663536 58.31 57.52 58.53 100.00 55.10 58.90 100.00 -3.80% +27.44%
PayPal Holdin... 118.63 -1.0 -1.24 4916241 120.74 118.60 121.36 300.00 118.30 118.63 400.00 -1.24% +41.08%
PepsiCo 130.09 -2.1 -2.79 5022155 133.17 130.01 133.19 500.00 129.50 130.07 900.00 -2.39% +17.75%
Pfizer Inc 42.77 -0.7 -0.29 22345912 43.19 42.77 43.21 10000.00 42.50 42.95 1000.00 +0.87% -2.02%
Philip Morris 88.73 +1.2 +1.02 7561808 88.36 87.86 89.98 400.00 88.20 88.73 400.00 +8.35% +32.91%
Procter & Gam... 115.01 -0.4 -0.43 6547213 115.50 115.01 115.95 1000.00 114.76 115.10 300.00 +0.02% +25.12%
QUALCOMM 75.00 +0.8 +0.63 14477780 74.42 74.42 75.71 100.00 74.89 74.92 300.00 +0.13% +31.79%
Raytheon 178.57 +1.4 +2.48 3489195 176.83 174.97 179.54 100.00 170.00 179.50 100.00 -0.32% +16.45%
Schlumberger 38.71 -0.2 -0.07 12811713 39.34 37.29 39.34 500.00 38.43 38.71 500.00 -5.15% +7.29%
Simon Propert... 156.44 -1.9 -2.95 1790666 159.47 156.24 160.22 100.00 155.00 162.25 100.00 -3.59% -6.88%
Southern 55.27 -1.5 -0.86 5517899 55.97 55.25 56.24 100.00 55.03 56.67 400.00 -0.72% +25.84%
Starbucks 90.30 -1.3 -1.20 10804899 91.41 90.23 91.61 100.00 90.01 90.18 100.00 +0.59% +40.22%
TARGET CORP 88.01 -0.6 -0.49 3420371 88.84 88.00 89.14 500.00 86.85 90.00 300.00 +0.55% +33.17%
Texas Instrum... 117.26 -1.1 -1.31 5596290 118.75 117.04 119.00 400.00 116.30 117.00 100.00 -0.90% +24.08%
U.S. Bancorp 55.00 -0.3 -0.19 7237724 55.07 54.97 55.54 200.00 48.00 55.00 300.00 +2.61% +20.35%
Union Pacific 175.30 +0.6 +1.05 4732560 174.40 174.05 177.59 100.00 164.51 177.75 100.00 +0.72% +26.82%
United Parcel... 103.31 +0.5 +0.51 3011846 103.21 103.16 104.83 400.00 102.81 103.31 400.00 -2.45% +5.93%
United Techno... 132.39 +0.8 +1.09 3234070 131.64 130.93 132.88 400.00 131.51 132.39 200.00 -0.99% +24.33%
UnitedHealth ... 256.65 -1.5 -3.95 4413227 261.10 256.40 262.72 300.00 255.01 256.47 300.00 -3.48% +3.02%
Verizon Commu... 56.59 -1.1 -0.62 12240345 57.38 56.57 57.46 500.00 56.40 56.55 500.00 -1.05% +0.66%
Visa 179.24 -0.7 -1.29 5327073 181.84 179.14 181.84 500.00 178.51 179.14 1000.00 -0.60% +35.85%
Wal-Mart Stor... 113.90 -0.7 -0.82 3796494 115.00 113.86 115.31 1000.00 113.74 113.94 1000.00 -0.61% +22.28%
Walgreens Boo... 54.44 -0.7 -0.38 3639641 54.86 54.37 55.11 1000.00 54.08 54.44 400.00 -2.33% -20.33%
Walt Disney C... 139.85 -1.3 -1.78 6109874 142.24 139.74 142.24 200.00 139.65 140.11 200.00 -3.47% +27.54%
Wells Fargo 46.03 +0.5 +0.21 21848288 45.96 45.86 46.41 100.00 45.80 46.02 900.00 -2.81% -0.11%