21.09.2021 16:54:33
S+P 100
2004.90
USD
3.6900
0.18%
21.09.2021 16:39
 
Chart
Kursdaten
Kurs 2004.90 Eröffnung 2009.08
Diff. absolut 3.69 Tages-Hoch 2019.79
Diff. % 0.18 % Tages-Tief 2003.88
Volumen 222705851 Umsatz 405870262020
Schlusskurs vom 20.09.2021 2001.21 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.09.2021 / 16:39
Währung USD Aktualisierungsstand 21.09.2021 / 16:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.32% 2088.5 1677.3
1 Woche -2.61% 2063.9 1976.9
1 Monat -1.97% 2088.5 1976.9
3 Monate 4.99% 2088.5 1907.6
6 Monate 12.94% 2088.5 1750.8
1 Jahr 30.75% 2088.5 1488.0
3 Jahre 54.01% 2088.5 1015.6
31.12
26.51
18.78
1.13
16.32
9.93
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.12,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"293654"},"2020":{"performance":18.78,"chartHeight":25.352529358205,"year":2020,"ID_NOTATION":"293654"},"2021":{"performance":16.32,"chartHeight":24.568878305381,"year":2021,"ID_NOTATION":"293654"}}
{"2019":{"performance":26.51,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.6652622861599,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":9.93,"chartHeight":21.795809089548,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.364669717157,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.82,"chartHeight":23.640814430314,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.665363318836,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.739599025779,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.99,"chartHeight":22.361915920959,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.333882337546,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":25.134331586505,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.73,"chartHeight":21.076937195273,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.240142603271,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.09.2021 16:54:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 178.43 -1.16% -2.10 738513 180.97 178.20 181.08 100 178.40 178.46 100 -2.54% 3.28%
Abbott Laboratories 125.67 0.64% 0.80 862026 125.57 125.10 126.78 100 125.65 125.67 100 -1.38% 14.05%
AbbVie 106.75 0.33% 0.35 1247889 106.25 106.20 107.32 100 106.73 106.76 200 -1.00% -0.70%
Accenture 331.99 -0.09% -0.30 531540 333.79 331.84 335.46 100 331.98 332.07 100 -2.11% 27.21%
Adobe Systems 641.54 0.04% 0.25 550412 646.88 641.03 650.95 100 641.28 641.74 100 -0.60% 28.23%
Alphabet 2789.80 0.34% 9.46 320808 2802.34 2778.11 2809.47 100 2789.01 2791.42 100 -3.10% 58.71%
Altria Group 48.34 0.41% 0.20 990079 48.35 48.28 48.75 1000 48.33 48.34 300 -3.87% 17.41%
Amazon Com 3352.50 -0.10% -3.23 881504 3375.00 3341.80 3378.00 100 3352.05 3353.25 100 -2.93% 3.03%
American Express 163.26 1.68% 2.69 518218 161.91 161.69 163.68 200 163.24 163.32 300 -0.55% 32.80%
American Internation 53.19 -0.08% -0.04 660506 53.71 53.05 53.83 800 53.19 53.20 200 -3.43% 40.60%
American Tower 291.86 0.23% 0.67 295041 292.25 290.67 294.22 100 291.91 292.00 100 -1.16% 29.73%
Amgen 216.63 0.71% 1.52 814697 215.71 214.36 218.10 300 216.53 216.64 200 -0.74% -6.44%
Apple 143.43 0.34% 0.49 24470667 143.93 143.18 144.60 800 143.41 143.43 900 -4.42% 7.72%
AT&T Inc. 27.28 0.26% 0.07 7546425 27.30 27.23 27.43 19800 27.27 27.28 2200 -1.13% -5.39%
Bank of America 39.27 0.40% 0.15 10631161 39.27 39.12 39.60 6000 39.26 39.27 1400 -4.47% 29.03%
Bank of New York Mel 49.50 -0.18% -0.09 659155 49.82 49.41 49.99 200 49.50 49.51 500 -5.07% 16.85%
Berkshire Hathaway ' 273.62 -0.21% -0.58 963714 276.03 273.34 276.22 100 273.58 273.65 100 -2.04% 18.26%
Biogen Idec 299.63 0.38% 1.14 163586 300.97 299.24 304.21 100 299.50 299.78 100 -1.14% 21.90%
Blackrock 846.14 -1.30% -11.13 104633 861.74 845.17 863.54 100 845.79 847.19 100 -6.44% 18.81%
Boeing 208.75 -0.36% -0.75 2404495 210.25 208.26 211.76 200 208.69 208.75 100 -2.32% -2.13%
Booking Holdings 2336.00 -0.20% -4.74 57424 2363.52 2326.93 2363.52 200 2325.40 2336.79 100 0.80% 5.09%
Bristol-Myers Squibb 60.49 -0.02% -0.01 2411734 60.54 60.44 61.13 300 60.48 60.49 200 -3.72% -2.47%
Broadcom Inc. 489.60 -0.33% -1.62 319837 493.49 488.89 493.75 200 489.40 489.93 100 -0.83% 13.01%
Capital One 157.30 0.59% 0.93 439482 158.00 157.08 158.86 100 157.29 157.34 100 -1.61% 58.19%
Caterpillar 188.89 -1.01% -1.93 1353546 192.00 188.83 192.71 100 188.86 188.91 300 -7.46% 4.83%
Charter Communicatio 747.91 -1.06% -7.99 104844 758.69 747.71 760.25 200 747.62 748.26 100 -4.69% 14.26%
Chevron Corp 94.49 -0.31% -0.29 2816193 95.57 94.24 95.89 600 94.48 94.49 300 -3.26% 12.23%
Cisco Systems 55.55 -0.60% -0.34 4411156 55.96 55.51 56.37 800 55.55 55.56 900 -3.80% 24.89%
Citigroup 67.18 -0.18% -0.12 5669263 67.65 67.00 67.74 2000 67.17 67.18 100 -4.57% 9.15%
Coca-Cola 54.25 0.35% 0.19 3574894 54.39 54.18 54.82 500 54.25 54.26 2300 -3.58% -1.42%
Colgate-Palmolive 76.41 0.32% 0.24 950959 76.28 76.26 77.11 200 76.41 76.42 300 -1.56% -10.92%
Comcast Corp 56.30 -0.33% -0.18 2243567 56.97 56.29 57.30 600 56.30 56.31 400 -5.80% 7.81%
ConocoPhillips 58.29 2.14% 1.22 3611938 58.47 57.72 58.80 500 58.28 58.30 700 -0.90% 42.71%
Costco Wholesale 453.54 0.53% 2.40 425922 451.14 450.16 456.84 200 453.54 453.95 300 -1.85% 19.74%
CVS Health 84.51 -0.08% -0.07 1321615 84.95 84.41 85.62 300 84.50 84.52 200 0.08% 23.84%
Danaher 325.17 0.33% 1.05 426322 325.00 323.95 327.43 100 325.14 325.27 100 0.83% 45.90%
DOW INC. DL-,01 55.64 -0.96% -0.54 1419656 56.59 55.52 56.86 300 55.63 55.65 900 -7.48% 1.23%
Duke Energy 99.76 0.12% 0.12 556672 99.92 99.54 100.47 100 99.76 99.78 100 -3.01% 8.82%
DuPont de Nemours 67.34 -0.87% -0.59 683580 68.34 67.23 68.34 200 67.33 67.36 100 -3.88% -4.47%
Eli Lilly & Co 231.90 0.11% 0.26 459317 232.06 231.61 233.72 100 231.76 231.92 200 -2.66% 37.19%
Emerson Electric 94.09 -0.61% -0.58 337589 95.15 94.06 95.43 100 94.10 94.13 200 -4.53% 17.79%
Exelon Co. 49.40 -0.62% -0.31 1273408 49.71 49.33 49.81 200 49.40 49.41 500 -1.68% 17.74%
Exxon Mobil 53.56 -0.24% -0.13 5901441 54.37 53.42 54.51 2400 53.56 53.57 700 -3.03% 30.25%
Facebook 356.58 0.25% 0.88 3554956 358.50 355.53 360.00 300 356.61 356.67 100 -5.53% 30.22%
Fedex Corp 250.41 -0.16% -0.39 636736 253.00 249.95 253.88 200 250.34 250.45 100 -4.22% -3.40%
Ford Motor 12.76 -0.47% -0.06 20447309 12.88 12.73 12.97 24300 12.75 12.76 7500 -1.31% 45.85%
General Dynamics 192.03 -0.72% -1.40 97287 193.93 191.96 194.78 100 191.96 192.12 100 -3.00% 29.98%
General Electric 97.37 -2.44% -2.44 3236486 99.90 97.24 99.99 300 97.37 97.39 600 -4.45% 15.52%
General Motors 49.09 -0.58% -0.28 3977482 49.57 49.05 49.73 1100 49.09 49.10 500 -2.85% 18.56%
Gilead Sciences 71.55 0.84% 0.59 1914886 71.28 71.11 72.06 200 71.56 71.57 800 -0.27% 21.80%
Goldman Sachs Group 377.55 -0.15% -0.58 533016 380.85 377.12 381.50 100 377.52 377.71 100 -7.61% 43.39%
Home Depot 334.02 0.85% 2.81 822847 333.03 332.00 336.97 200 333.98 334.14 100 -1.26% 24.69%
Honeywell Internatio 215.01 -0.33% -0.72 763519 216.79 214.59 216.94 100 215.00 215.05 100 -3.52% 1.42%
Intel Corp 53.09 0.20% 0.11 4588133 53.20 52.99 53.45 1200 53.08 53.09 1000 -3.66% 6.34%
IBM 133.95 -0.27% -0.36 1359653 135.11 133.87 135.65 300 133.94 133.97 200 -2.78% 6.70%
Johnson & Johnson 164.48 0.41% 0.67 1549979 164.61 164.32 165.98 100 164.48 164.50 200 -1.20% 4.09%
JPMorgan Chase 153.89 0.61% 0.93 2192416 153.53 153.10 154.55 100 153.88 153.91 200 -4.32% 20.37%
Kraft Heinz 36.10 -0.30% -0.11 767050 36.17 36.00 36.55 600 36.11 36.12 500 -1.17% 4.47%
LINDE PLC EO 0,001 304.01 0.60% 1.80 287452 305.51 303.82 306.00 400 304.06 304.11 100 -3.60% 14.69%
Lockheed Martin 336.39 -0.61% -2.07 168229 338.74 335.89 340.06 100 336.32 336.52 100 -2.27% -4.65%
Lowes Companies 206.58 0.64% 1.31 571275 206.66 206.13 208.23 200 206.55 206.66 200 -0.38% 27.89%
MasterCard 339.51 -0.05% -0.18 612849 342.20 339.11 343.18 100 339.33 339.51 100 -2.34% -4.83%
McDonald's 240.68 0.67% 1.59 484508 240.00 239.40 242.35 100 240.68 240.74 300 -0.88% 11.42%
Medtronic 128.66 -0.05% -0.07 453479 129.71 128.54 130.05 100 128.65 128.69 100 -1.01% 9.89%
Merck & Co. 72.03 0.14% 0.10 3833897 72.48 71.94 72.68 900 72.02 72.04 700 -1.71% -12.07%
MetLife 58.91 -0.67% -0.40 1243474 59.80 58.83 59.89 500 58.90 58.92 300 -4.01% 26.33%
Microsoft 295.11 0.28% 0.81 6176005 295.69 294.07 297.54 200 295.10 295.13 200 -0.91% 32.32%
Mondelez Internation 60.55 0.19% 0.12 2328014 60.69 60.45 61.14 500 60.55 60.56 100 -0.56% 3.35%
Morgan Stanley 98.86 0.23% 0.23 2282853 99.43 98.75 99.73 300 98.87 98.88 100 -5.53% 43.92%
Netflix 574.85 -0.10% -0.58 568271 578.31 571.75 581.88 100 574.56 574.90 100 -2.35% 6.42%
Nextera Energy 82.26 0.70% 0.57 1536763 81.93 81.73 82.79 300 82.28 82.29 200 -3.42% 5.88%
NIKE 'B' 154.21 -0.03% -0.04 1241565 155.09 153.96 155.64 100 154.21 154.25 100 -3.30% 9.03%
Nvidia Corporation 211.02 -0.05% -0.11 7075918 214.16 210.26 214.25 100 211.02 211.09 100 -4.69% 61.72%
Oracle 86.95 0.91% 0.78 2324806 86.74 86.12 87.50 200 86.94 86.95 600 -3.06% 33.20%
PayPal Holdings 268.88 -0.38% -1.03 1452349 271.75 268.72 272.30 700 268.87 268.95 100 -3.77% 15.25%
PepsiCo 154.51 0.59% 0.90 1041191 154.61 154.00 156.12 200 154.51 154.54 200 -1.38% 3.58%
Pfizer Inc 44.12 -0.18% -0.08 5935843 44.25 44.09 44.73 1300 44.11 44.12 800 -0.85% 20.08%
Philip Morris 101.17 0.18% 0.18 476773 101.47 101.06 102.18 100 101.17 101.20 100 -1.56% 21.98%
Procter & Gamble 143.45 0.39% 0.56 1989020 142.98 142.88 144.53 600 143.43 143.45 200 -1.92% 2.70%
QUALCOMM 131.93 -0.63% -0.83 1938935 133.59 131.44 133.91 300 131.92 131.94 700 -7.43% -12.85%
Raytheon Technologie 83.03 -0.50% -0.42 1448857 83.68 82.76 84.15 300 83.04 83.05 100 -0.23% 16.70%
Salesforce.com 260.61 0.93% 2.39 1500511 259.47 258.57 262.55 100 260.55 260.62 200 1.62% 16.04%
Simon Property Group 131.56 1.58% 2.04 331125 130.74 130.37 132.60 100 131.53 131.67 100 -1.22% 51.88%
Southern 64.29 0.52% 0.33 835918 64.15 64.00 64.68 200 64.29 64.30 800 -3.57% 4.12%
Starbucks 112.74 0.82% 0.92 1284524 111.92 111.75 113.60 100 112.72 112.75 100 -6.18% 4.52%
T-Mobile US 126.82 0.95% 1.19 1180458 126.45 125.56 127.50 100 126.78 126.82 100 -3.38% -6.84%
TARGET CORP 242.57 0.18% 0.43 484373 242.84 242.27 245.06 100 242.50 242.59 100 -0.39% 37.17%
Tesla 739.84 1.32% 9.67 6073603 734.79 730.44 743.01 100 739.73 739.98 100 -1.73% 3.47%
Texas Instruments 191.71 -0.46% -0.88 403378 193.96 190.84 194.49 100 191.62 191.69 100 -0.72% 17.34%
Thermo Fisher Scient 594.30 0.69% 4.10 368345 593.49 589.00 597.23 200 594.15 594.64 200 5.56% 26.71%
U.S. Bancorp 56.50 1.47% 0.82 2532076 56.12 55.88 56.70 500 56.50 56.51 400 -1.52% 19.51%
Union Pacific 197.38 -0.25% -0.49 1034133 199.12 197.18 199.58 300 197.36 197.43 300 -4.30% -4.97%
United Parcel Servic 188.95 -0.23% -0.44 397757 190.10 188.92 190.34 100 188.97 189.03 100 -2.57% 12.46%
UnitedHealth Group 416.15 0.84% 3.45 795389 415.01 413.25 418.78 100 416.15 416.38 100 -0.44% 17.69%
Verizon Communicatio 54.36 0.18% 0.10 4844822 54.29 54.24 54.64 2000 54.35 54.36 2400 -0.66% -7.64%
Visa 220.00 -0.02% -0.05 1262657 220.75 219.78 221.85 200 219.93 219.97 300 -2.04% 0.60%
Wal-Mart Stores 143.50 0.53% 0.76 1761364 142.70 142.67 144.58 500 143.47 143.49 200 -1.60% -0.98%
Walgreens Boots Alli 48.62 0.44% 0.21 1940062 48.60 48.50 49.12 100 48.61 48.62 600 -1.59% 21.36%
Walt Disney Company 179.68 0.60% 1.07 1857158 180.32 179.55 182.23 200 179.67 179.73 300 -3.44% -1.42%
Wells Fargo 46.09 0.62% 0.28 5400976 45.98 45.83 46.35 2600 46.09 46.10 700 0.11% 51.79%