-
-
-
-
-
- -
 

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 18.10.2018 / 01:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI   SMI   SMI
-
-
-6.73
-
-
-
2016 2017 2018

Stammdaten

-
ISIN -
Valor -
Währung -
Land
Börsenplatz -

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
3M CO 202.93 +0.3 +0.60 1824202 201.81 200.44 203.77 300.00 202.30 203.79 300.00 +0.39% -13.78%
Abbott Labora... 70.23 -1.0 -0.72 11014609 70.30 69.17 70.69 100.00 69.65 70.23 400.00 +1.90% +23.06%
AbbVie 92.27 +0.4 +0.36 2857366 91.67 90.83 92.41 100.00 92.27 92.42 100.00 -0.87% -4.59%
Accenture 158.90 -0.5 -0.84 2687245 159.78 157.80 160.36 100.00 154.54 160.19 100.00 -1.76% +3.80%
Allergan PLC 191.00 +1.6 +3.01 1888461 187.76 187.00 192.69 500.00 183.00 192.00 100.00 +2.06% +16.76%
Allstate Corp 95.75 +0.6 +0.61 1737904 95.46 94.51 96.39 100.00 92.50 97.38 100.00 -1.16% -8.56%
Alphabet 1115.69 -0.5 -5.59 1466540 1126.46 1102.19 1128.99 100.00 1117.11 1122.00 100.00 +3.19% +6.62%
Altria Group 60.62 -0.2 -0.15 6192077 60.74 60.41 61.29 400.00 60.30 60.90 400.00 -3.64% -15.11%
Amazon Com 1831.73 +0.6 +11.77 5291982 1842.79 1807.00 1845.00 100.00 1828.52 1831.73 200.00 +4.36% +56.63%
American Expr... 104.34 +0.1 +0.07 3791214 104.36 103.92 105.29 400.00 104.22 104.34 300.00 +0.74% +5.06%
AIG 49.62 +0.6 +0.32 4906859 49.20 48.70 50.24 400.00 49.40 49.90 400.00 -5.29% -16.72%
Amgen 202.77 +0.2 +0.43 2459725 201.41 198.94 203.31 200.00 198.77 205.00 100.00 +0.78% +16.60%
Apple 221.19 -0.4 -0.96 22868320 222.30 219.34 222.64 100.00 220.63 220.95 100.00 +2.23% +30.70%
AT&T Inc 32.57 +0.6 +0.18 29908601 32.41 32.28 32.72 200.00 32.46 32.61 100.00 -0.85% -16.23%
Bank of Ameri... 28.90 +1.3 +0.37 79061904 28.37 28.16 29.19 100.00 28.90 28.92 1200.00 -1.16% -2.10%
Bank of New Y... 49.15 -0.4 -0.20 7692611 48.50 48.12 49.45 600.00 49.28 49.35 1500.00 -3.10% -8.74%
Berkshire Hat... 210.52 +0.3 +0.69 3806151 209.83 207.31 211.67 500.00 210.30 210.63 300.00 -1.21% +6.21%
Biogen Idec 338.23 -0.1 -0.38 939775 337.89 334.68 342.26 200.00 330.00 352.75 100.00 +0.21% +6.17%
Blackrock 411.85 +0.9 +3.85 1821057 405.62 405.14 417.93 100.00 405.00 430.00 100.00 -3.49% -19.83%
Boeing 365.50 -0.7 -2.75 2237326 368.00 362.70 368.50 300.00 365.71 366.00 100.00 -0.54% +23.94%
Booking Holdi... 1850.51 +1.1 +20.24 326490 1834.40 1823.50 1858.29 100.00 1700.00 1925.00 200.00 +3.45% +6.49%
Bristol-Myers... 58.90 +1.9 +1.07 6545970 57.99 57.66 59.27 200.00 58.02 59.20 200.00 -3.08% -3.88%
Capital One 91.48 -0.2 -0.15 2393128 91.64 90.37 92.29 200.00 57.43 92.45 100.00 -2.23% -8.13%
Caterpillar 141.34 -1.6 -2.37 4807238 143.01 141.11 143.52 100.00 141.25 141.52 100.00 -1.66% -10.31%
Celgene 84.28 0.0 0.00 2544138 83.99 82.88 84.59 300.00 84.01 84.28 400.00 +0.06% -19.24%
Charter Commu... 319.83 -0.4 -1.21 1115428 320.96 315.00 321.51 100.00 290.00 375.00 100.00 +3.13% -4.80%
Chevron Corp 117.29 -0.2 -0.22 6978670 117.21 116.02 117.69 200.00 116.10 117.29 1100.00 -4.33% -6.31%
Cisco Systems 45.94 +0.3 +0.12 17799053 45.89 45.22 46.23 700.00 45.80 46.10 500.00 +0.68% +19.95%
Citigroup 69.84 +0.2 +0.13 16773385 69.35 69.03 70.79 100.00 69.84 69.90 300.00 -0.16% -6.14%
Coca-Cola 45.86 +0.8 +0.37 11055840 45.40 45.36 45.99 500.00 45.60 45.94 500.00 +0.39% -0.04%
Colgate-Palmo... 63.55 +1.5 +0.94 5446851 62.15 62.02 63.62 100.00 63.00 64.49 100.00 -0.44% -15.77%
Comcast Corp 36.40 +1.1 +0.40 20386546 36.12 35.79 36.66 800.00 36.25 36.47 100.00 +6.18% -9.11%
ConocoPhillip... 72.48 -1.8 -1.32 7302693 74.07 72.22 74.07 200.00 72.15 72.48 500.00 -3.48% +32.05%
Costco Wholes... 228.49 +0.4 +0.81 2129262 228.45 225.51 228.88 100.00 227.70 228.99 300.00 +3.37% +22.76%
CVS Health 74.36 +0.9 +0.64 7233964 73.93 73.75 74.83 6400.00 73.90 74.65 300.00 -5.78% +2.57%
Danaher 104.96 -0.1 -0.09 3521046 104.64 103.84 105.51 100.00 105.00 107.00 100.00 +1.08% +13.08%
DowDuPont Inc... 59.57 -1.1 -0.69 7803581 59.91 59.00 60.04 100.00 59.42 59.89 300.00 +0.42% -16.36%
Duke Energy 80.77 -0.2 -0.17 2670587 80.82 80.19 81.07 1300.00 80.10 81.00 100.00 -1.36% -3.97%
Eli Lilly & C... 113.59 +2.3 +2.56 4402132 110.98 110.86 113.77 100.00 113.02 113.77 300.00 +0.22% +34.49%
Emerson Elect... 74.00 +0.6 +0.43 3635316 73.31 72.71 74.31 100.00 71.21 80.00 200.00 +0.89% +6.18%
Exelon Co. 42.99 -1.1 -0.47 5078040 43.46 42.83 43.56 300.00 42.28 44.82 200.00 -1.31% +9.08%
Exxon Mobil 81.50 +0.4 +0.30 12247498 80.94 80.34 81.52 500.00 81.30 81.50 500.00 -3.57% -2.56%
Facebook 159.42 +0.4 +0.64 17585472 159.56 157.95 160.49 300.00 158.75 158.96 300.00 +5.31% -9.66%
Fedex Corp 223.46 -1.2 -2.72 1377625 226.00 222.44 226.00 100.00 223.40 223.45 400.00 +0.90% -10.45%
Ford Motor 8.76 -0.5 -0.04 48786420 8.80 8.64 8.86 2400.00 8.73 8.74 1000.00 -0.68% -29.86%
General Dynam... 193.84 -0.4 -0.87 1014936 195.93 193.41 196.04 300.00 193.30 194.69 300.00 -2.01% -4.72%
General Elect... 12.19 +0.7 +0.09 83407211 12.25 12.12 12.56 5100.00 12.17 12.18 700.00 -8.21% -30.14%
General Motor... 31.93 -1.3 -0.41 9098344 32.10 31.58 32.29 100.00 31.91 32.05 300.00 -2.06% -22.10%
Gilead Scienc... 75.62 -0.9 -0.69 5455269 76.00 75.14 76.29 100.00 75.65 76.20 500.00 +1.12% +5.56%
Goldman Sachs... 228.28 +3.0 +6.58 4953333 220.50 220.05 228.90 200.00 227.82 228.28 100.00 +6.23% -10.39%
Halliburton 39.56 -1.3 -0.52 8723839 39.74 39.48 40.02 500.00 39.60 39.84 500.00 -2.66% -19.05%
Home Depot 185.17 -4.3 -8.41 8982792 188.92 183.98 190.67 1000.00 185.61 185.89 100.00 -4.40% -2.30%
Honeywell Int... 158.05 -0.9 -1.51 3467462 159.50 157.13 160.50 1000.00 156.03 158.79 400.00 +0.91% +3.06%
Intel Corp 45.89 -0.1 -0.05 23124370 46.00 45.54 46.33 200.00 45.71 45.98 300.00 +2.43% -0.58%
IBM 134.05 -7.6 -11.07 19461847 135.89 133.42 137.15 100.00 134.10 134.22 200.00 -6.06% -12.63%
Johnson & Joh... 139.46 +2.1 +2.90 8261107 136.44 136.21 140.00 400.00 139.10 139.89 400.00 +1.26% -0.19%
JPMorgan Chas... 109.83 +1.1 +1.21 18794282 108.38 108.23 110.80 200.00 109.70 109.93 100.00 -1.47% +2.70%
Kinder Morgan 17.95 +0.2 +0.03 15483812 17.90 17.77 18.07 300.00 17.85 17.94 1800.00 -0.28% -0.66%
Kraft Heinz 56.40 +1.7 +0.96 7094377 55.41 55.30 57.02 200.00 56.02 56.60 400.00 +1.18% -27.47%
Lockheed Mart... 333.40 -1.1 -3.73 1182008 335.72 333.32 337.19 300.00 332.03 333.75 100.00 -0.99% +3.85%
Lowes Compani... 102.44 -3.3 -3.54 5959240 102.37 101.39 103.32 2000.00 102.39 102.75 400.00 -3.62% +10.22%
MasterCard 207.38 -0.2 -0.40 4431119 207.88 204.69 208.00 100.00 207.00 207.81 500.00 +5.43% +37.01%
McDonald's 166.77 +1.6 +2.70 3608163 164.48 164.11 167.73 400.00 166.40 167.38 400.00 -0.95% -3.11%
Medtronic 97.29 +0.8 +0.74 5105542 95.64 95.33 97.40 100.00 94.40 97.88 100.00 +2.34% +20.48%
Merck & Co 71.82 +0.8 +0.60 9344523 71.09 70.80 71.94 100.00 71.60 72.00 11900.00 +1.94% +27.63%
MetLife 44.66 +1.8 +0.81 5797364 43.91 43.83 45.01 300.00 44.00 44.75 200.00 -3.25% -11.67%
Microsoft 110.71 -0.3 -0.29 26546483 111.68 109.55 111.81 100.00 110.57 110.70 800.00 +4.29% +29.42%
Mondelez Inte... 41.16 -0.3 -0.12 10388032 41.31 40.90 41.53 100.00 39.80 41.94 100.00 -2.63% -3.83%
Morgan Stanle... 47.19 +2.7 +1.25 22122135 45.96 45.53 47.84 100.00 46.99 47.19 300.00 +5.76% -10.06%
Netflix 364.70 +5.3 +18.30 32592284 378.33 356.50 380.00 1600.00 363.50 364.35 200.00 +11.91% +89.99%
Nextera Energ... 170.82 -0.3 -0.47 884377 171.15 169.56 171.60 100.00 166.92 171.95 100.00 -1.12% +9.37%
NIKE 'B' 76.48 -1.3 -1.00 6816903 77.52 75.94 77.80 500.00 76.11 76.88 100.00 +2.05% +22.27%
Nvidia Corpor... 243.06 -1.1 -2.77 8237232 248.34 241.08 249.88 100.00 243.54 243.97 100.00 -1.07% +25.61%
Occidental Pe... 72.92 -0.3 -0.20 5399189 72.90 71.95 73.08 500.00 71.95 73.29 500.00 -6.42% -1.00%
Oracle 47.86 -0.8 -0.37 15071061 47.67 47.43 48.24 200.00 47.01 48.20 200.00 +0.97% +1.23%
PayPal Holdin... 80.09 -0.6 -0.52 10016882 81.19 79.50 81.39 300.00 80.10 80.28 2200.00 +6.15% +8.79%
PepsiCo 108.31 +0.9 +0.92 4495857 107.21 107.19 108.78 100.00 104.95 108.60 400.00 +0.90% -9.68%
Pfizer Inc 44.57 +1.5 +0.64 21963688 43.77 43.75 44.80 3300.00 44.60 44.67 3200.00 +0.13% +23.05%
Philip Morris 84.56 +1.3 +1.06 5048614 83.48 83.02 85.12 200.00 84.00 85.30 200.00 -0.07% -19.96%
Procter & Gam... 81.86 +1.0 +0.85 10375039 80.38 80.38 82.18 100.00 81.83 81.92 200.00 +0.52% -10.91%
QUALCOMM 66.10 -0.0 -0.02 14779126 66.38 65.29 66.61 400.00 65.80 66.15 200.00 -0.94% +3.25%
Raytheon 193.12 -1.4 -2.80 1259666 195.68 192.89 195.84 200.00 193.00 200.53 100.00 -2.27% +2.81%
Schlumberger 59.24 -0.7 -0.44 6484010 59.37 58.68 59.53 500.00 59.10 59.45 100.00 -2.60% -12.09%
Simon Propert... 172.75 -0.8 -1.34 1140747 174.05 171.52 175.21 100.00 171.23 187.00 1000.00 +0.08% +0.59%
Southern 44.31 -0.4 -0.20 4176196 44.41 44.16 44.58 100.00 44.12 44.80 100.00 +0.84% -7.86%
Starbucks 59.10 +2.2 +1.29 14630437 57.90 57.78 59.40 500.00 59.00 59.28 500.00 +5.52% +2.91%
TARGET CORP 84.42 -1.6 -1.39 4190825 85.56 83.54 85.95 800.00 84.10 84.99 100.00 -0.92% +29.38%
Texas Instrum... 101.54 -0.6 -0.61 5061383 102.90 100.98 103.17 200.00 101.10 102.75 100.00 +2.32% -2.78%
Walt Disney 117.13 +0.8 +0.94 7119646 116.10 115.43 117.22 500.00 116.81 117.00 1000.00 +3.78% +8.95%
21st Century ... 45.83 -0.3 -0.12 6121992 45.86 45.46 46.05 100.00 45.55 46.54 100.00 +2.71% +32.73%
U.S. Bancorp 52.90 +3.8 +1.93 11626440 50.97 50.52 53.05 200.00 52.56 52.99 300.00 -0.81% -1.27%
Union Pacific 149.89 -2.1 -3.26 6678626 153.86 149.24 154.44 100.00 150.01 151.44 100.00 -2.96% +11.77%
United Parcel... 118.01 +0.5 +0.53 2104353 117.33 115.93 118.05 400.00 117.60 118.19 100.00 +1.17% -0.96%
United Techno... 130.07 -1.8 -2.44 3728459 132.14 129.54 132.63 300.00 129.51 130.07 200.00 -0.80% +1.96%
UnitedHealth ... 267.30 -1.9 -5.27 3983064 270.19 265.63 271.00 100.00 267.30 267.75 100.00 +1.60% +21.25%
Verizon Commu... 53.96 +0.5 +0.26 14527060 53.68 53.52 54.38 5800.00 54.00 54.16 500.00 -0.68% +1.95%
Visa 142.45 +0.5 +0.71 9169527 142.34 140.73 142.86 100.00 142.40 142.99 100.00 +5.11% +24.93%
Wal-Mart Stor... 96.56 +0.8 +0.75 9539086 95.19 94.90 96.62 500.00 96.31 96.56 300.00 +0.84% -2.22%
Walgreens Boo... 76.98 +0.9 +0.70 6256959 76.10 75.73 77.49 200.00 75.53 77.12 100.00 +6.46% +6.00%
Wells Fargo 54.46 +1.4 +0.73 23524217 53.55 53.19 55.01 300.00 54.02 54.96 200.00 +3.87% -10.24%