29.11.2021 07:32:31
S&P 100 INDEX (EUROPEAN STYLE)
2122.40
USD
-48.3500
-2.23%
26.11.2021 20:12
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.11.2021 2170.75 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 26.11.2021 / 20:12
Währung USD Aktualisierungsstand 29.11.2021 / 07:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 23.36% 2196.3 1677.3
1 Woche -2.28% 2196.3 2118.4
1 Monat 1.16% 2196.3 2095.7
3 Monate 3.46% 2196.3 1962.1
6 Monate 11.42% 2196.3 1885.6
1 Jahr 27.68% 2196.3 1645.3
3 Jahre 79.79% 2196.3 1015.6
31.12
26.51
18.78
1.13
23.36
13.97
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.12,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"8941869"},"2020":{"performance":18.78,"chartHeight":24.819425942829,"year":2020,"ID_NOTATION":"8941869"},"2021":{"performance":23.36,"chartHeight":26.011881957333,"year":2021,"ID_NOTATION":"8941869"}}
{"2019":{"performance":26.51,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4620247999721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.97,"chartHeight":23.202691743531,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.978504376013,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":23.631324782726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.104654126602,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.324522190244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.03,"chartHeight":23.226109562992,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.780143402234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.60581635149,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.76,"chartHeight":17.319635915087,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.898651016152,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.11.2021 07:32:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 175.52 -1.19% -2.11 1912321 174.52 173.40 176.83 100 175.02 175.50 500 -2.07% 0.42%
Abbott Laboratories 125.88 0.65% 0.81 4671350 127.81 125.44 129.75 1000 125.88 125.99 200 -0.76% 14.97%
AbbVie 116.51 -1.81% -2.15 5016660 117.61 115.83 118.11 100 116.01 116.50 100 0.23% 8.74%
Accenture 353.60 -2.42% -8.77 2649354 361.17 352.70 361.84 100 350.00 385.00 400 -4.38% 35.37%
Adobe Systems 662.10 -0.93% -6.22 2203960 670.25 659.68 684.00 200 658.50 661.69 100 -3.82% 32.39%
Alphabet 2856.12 -2.67% -78.23 849606 2900.31 2849.71 2905.94 100 2855.01 2859.99 100 -4.77% 63.03%
Altria Group 43.74 -0.77% -0.34 4999125 43.63 43.27 43.84 3900 43.70 43.80 300 0.78% 6.68%
Amazon Com 3504.56 -2.12% -75.85 2991297 3602.09 3504.15 3633.50 100 3501.51 3503.00 100 -4.68% 7.60%
American Express 156.82 -8.62% -14.79 6804152 165.09 154.50 165.24 100 156.25 157.00 400 -9.63% 29.70%
American Internation 56.05 -3.18% -1.84 4009597 55.31 53.85 56.53 400 55.85 56.05 500 2.00% 48.05%
American Tower 262.87 -0.98% -2.61 1161752 266.58 262.27 267.50 100 262.03 267.97 100 0.72% 17.11%
Amgen 201.09 -1.41% -2.88 3197934 204.74 200.52 206.00 200 201.20 202.29 200 -2.42% -12.54%
Apple 156.81 -3.17% -5.13 76959752 159.56 156.36 160.45 200 157.32 157.40 300 -2.33% 18.18%
AT&T Inc. 24.22 -1.02% -0.25 29344081 24.06 24.01 24.32 500 24.17 24.23 500 0.37% -15.79%
Bank of America 45.76 -3.93% -1.87 55110129 45.52 44.75 46.03 100 45.62 45.64 300 0.79% 50.97%
Bank of New York Mel 56.75 -3.68% -2.17 3300107 56.81 55.97 57.16 200 56.35 57.98 200 -0.56% 33.72%
Berkshire Hathaway ' 283.09 -1.46% -4.19 4440721 280.28 279.76 284.71 100 282.12 282.90 900 1.11% 22.09%
Biogen Idec 242.90 -2.89% -7.23 1300389 250.78 242.02 250.78 100 243.87 251.56 100 -5.56% -0.80%
Blackrock 901.64 -3.12% -29.08 543222 902.77 896.85 914.06 100 888.00 901.62 200 -1.45% 24.96%
Boeing 199.21 -5.41% -11.39 17636637 197.57 194.00 199.42 100 198.75 199.00 300 -6.97% -6.94%
Booking Holdings 2155.56 -7.21% -167.56 721819 2121.96 2099.12 2162.59 100 2140.00 2194.76 100 -7.88% -3.22%
Bristol-Myers Squibb 56.53 -0.49% -0.28 15832297 56.31 55.82 56.73 100 56.10 56.60 100 -2.25% -8.87%
Broadcom Inc. 546.59 -2.17% -12.14 1421903 551.77 543.32 557.30 100 540.55 546.57 100 -3.89% 24.83%
Capital One 149.16 -4.30% -6.70 3081395 150.54 144.37 150.54 100 146.20 149.16 800 -1.43% 50.90%
Caterpillar 198.73 -4.03% -8.34 3495977 201.00 196.61 201.45 1200 198.00 198.50 100 -0.85% 9.18%
Charter Communicatio 672.87 0.03% 0.18 753879 663.29 661.50 681.89 100 350.00 700.00 500 -1.39% 1.71%
Chevron Corp 114.51 -2.29% -2.68 11861780 113.35 112.63 114.83 100 114.08 114.40 300 2.32% 35.60%
Cisco Systems 54.67 -1.57% -0.87 16730277 54.46 54.46 55.19 1700 54.52 54.75 200 2.67% 22.17%
Citigroup 65.50 -2.65% -1.78 24541970 65.01 63.81 65.74 1300 65.30 65.39 500 -1.27% 6.23%
Coca-Cola 53.73 -3.07% -1.70 14754338 54.59 53.58 54.75 300 53.70 53.78 200 -2.54% -2.02%
Colgate-Palmolive 77.06 -0.90% -0.70 2439916 77.78 76.96 78.60 200 76.70 77.06 500 -0.18% -9.88%
Comcast Corp 51.10 -1.50% -0.78 12874846 51.08 50.69 51.37 100 50.77 50.99 400 -1.56% -2.48%
ConocoPhillips 71.48 -4.48% -3.35 10258743 70.53 69.34 71.62 300 71.05 71.43 2000 2.69% 78.74%
Costco Wholesale 546.13 -0.65% -3.60 1844761 549.55 544.31 554.55 200 545.30 545.90 1400 2.31% 44.95%
CVS Health 91.52 -1.22% -1.13 4240998 91.47 90.90 92.25 100 91.10 91.25 5000 -1.76% 34.00%
Danaher 323.96 2.69% 8.48 3078289 320.70 319.95 331.49 100 321.51 324.00 200 3.13% 45.84%
Dow Inc. 57.60 -1.76% -1.03 4317492 56.64 55.98 57.77 200 57.35 57.55 300 0.45% 3.78%
Duke Energy 99.28 -0.90% -0.90 1805360 99.18 99.15 100.66 100 99.00 100.13 200 0.87% 8.43%
Eli Lilly & Co 260.37 -0.62% -1.63 1495480 261.80 259.03 265.88 200 260.33 261.00 100 -0.13% 54.21%
Emerson Electric 90.31 -4.16% -3.92 2767477 91.73 89.90 91.76 200 90.00 92.66 200 -3.25% 12.37%
Exelon Co. 53.43 -1.98% -1.08 3012093 54.30 53.30 54.32 200 52.87 53.50 400 -0.34% 26.55%
Exxon Mobil 61.25 -3.51% -2.23 24979586 60.52 59.54 61.42 500 60.75 60.89 100 0.96% 48.59%
Fedex Corp 238.15 -2.23% -5.42 1775803 237.31 235.51 239.41 100 237.00 237.99 500 -1.87% -8.27%
Ford Motor 19.75 -2.47% -0.50 49434029 19.66 19.47 19.84 6100 19.68 19.72 1300 1.86% 124.69%
General Dynamics 193.37 -2.70% -5.37 847323 194.20 190.80 194.54 100 189.71 193.37 400 -1.50% 29.94%
General Electric 97.84 -4.29% -4.39 8607582 96.66 95.51 98.10 100 97.30 97.70 100 -2.12% 13.24%
General Motors 60.17 -3.25% -2.02 13272565 59.80 59.46 60.57 200 59.70 59.88 300 -2.64% 44.50%
Gilead Sciences 70.27 0.29% 0.20 5659473 69.70 69.70 70.74 500 70.21 70.27 500 2.30% 20.61%
Goldman Sachs Group 389.39 -2.45% -9.80 2687915 384.48 382.71 391.71 300 387.01 389.08 100 0.52% 47.66%
Home Depot 402.70 -2.28% -9.41 3007785 407.26 402.25 414.14 100 401.30 401.70 100 -1.47% 51.61%
Honeywell Internatio 208.21 -1.88% -4.00 3857777 204.95 202.57 209.00 100 204.46 208.20 500 -4.71% -2.11%
Intel Corp 48.78 -1.97% -0.98 25268977 48.90 48.12 49.17 700 48.73 48.77 100 -1.49% -2.09%
IBM 115.81 -0.79% -0.92 3322012 115.00 114.56 116.33 200 115.21 115.68 300 -0.21% -8.00%
Johnson & Johnson 159.20 -0.65% -1.04 8523072 160.60 158.66 161.16 300 158.66 159.15 300 -2.27% 1.16%
JPMorgan Chase 161.93 -3.01% -5.03 13619276 162.14 158.82 162.65 800 161.20 161.70 100 0.63% 27.43%
Kraft Heinz 34.83 -1.02% -0.36 7366758 34.90 34.54 35.25 300 34.62 34.86 200 -1.44% 0.49%
LINDE PLC EO 0,001 320.57 -2.04% -6.68 1318969 323.18 319.14 324.47 100 312.00 360.00 300 -3.50% 21.65%
Lockheed Martin 342.72 -0.25% -0.86 1079864 339.29 338.08 343.23 200 341.41 342.71 100 0.37% -3.45%
Lowes Companies 247.69 -1.96% -4.94 1890971 249.62 247.15 252.11 100 245.11 247.66 500 -0.73% 54.31%
MasterCard 324.17 -4.66% -15.83 6613928 321.58 319.00 326.87 100 322.90 323.99 300 -4.58% -9.18%
McDonald's 250.01 -2.76% -7.10 2573259 252.51 248.27 253.16 400 248.60 249.50 100 -0.77% 16.51%
Medtronic 111.05 -2.96% -3.39 5561251 113.46 110.78 113.51 100 110.50 111.50 300 -5.26% -5.20%
Merck & Co. 79.16 -3.79% -3.12 18022032 78.73 77.11 79.93 900 78.72 78.85 700 -1.91% -3.23%
Meta Platforms A 333.12 -2.33% -7.94 14750737 335.80 331.90 337.75 4100 333.08 333.43 1000 -3.53% 21.95%
MetLife 60.10 -4.04% -2.53 4296857 59.88 58.65 60.44 200 59.57 62.65 2000 -1.72% 28.01%
Microsoft 329.68 -2.44% -8.23 24217242 334.35 328.12 337.93 100 329.96 330.13 100 -3.91% 48.22%
Mondelez Internation 60.25 -1.74% -1.07 4999828 61.03 60.09 61.41 200 59.47 60.39 200 -0.45% 3.04%
Morgan Stanley 97.93 -3.15% -3.19 11738164 98.05 95.87 98.16 100 97.60 97.79 900 1.05% 42.90%
Netflix 665.64 1.12% 7.35 2872513 675.00 660.67 676.40 200 662.00 664.00 100 -1.94% 23.10%
Nextera Energy 86.09 -1.28% -1.12 4340680 86.92 85.86 87.45 100 85.00 87.50 100 -2.51% 11.59%
NIKE 'B' 168.02 -2.33% -4.01 4751087 168.06 167.54 169.68 100 166.71 167.95 200 -3.92% 18.77%
Nvidia Corporation 315.03 -3.58% -11.71 28306886 326.00 313.50 327.10 300 314.64 315.00 300 -4.49% 141.31%
Oracle 92.33 -1.34% -1.25 4519322 92.89 92.07 94.08 1700 92.00 92.33 500 -1.75% 42.73%
PayPal Holdings 187.79 -0.49% -0.92 11080417 188.38 186.83 193.00 200 187.55 187.95 100 -3.01% -19.82%
PepsiCo 161.14 -1.59% -2.60 3402882 162.71 160.89 163.66 400 161.21 161.25 100 -1.63% 8.66%
Pfizer Inc 54.00 6.11% 3.11 66561304 54.03 53.25 54.94 300 54.00 54.02 100 6.30% 46.70%
Philip Morris 88.68 -1.50% -1.35 2668776 88.91 88.03 89.00 300 88.40 88.68 100 -1.90% 7.11%
Procter & Gamble 147.47 -0.80% -1.19 6299783 148.58 147.31 149.72 100 146.51 147.45 1000 0.44% 5.99%
QUALCOMM 175.74 -2.75% -4.97 7835917 175.66 175.06 180.25 200 175.65 176.00 100 -5.01% 15.36%
Raytheon Technologie 83.00 -4.81% -4.19 7113649 83.56 81.42 83.59 100 82.75 83.00 1000 -2.84% 16.07%
Salesforce.com 284.21 -1.72% -4.96 4195279 284.50 283.04 287.57 100 283.00 284.09 100 -5.63% 27.72%
Simon Property Group 160.48 -5.06% -8.55 2875378 160.32 158.28 162.80 100 159.60 161.99 200 -3.75% 88.18%
Southern 62.04 -1.68% -1.06 2353939 62.74 61.95 63.10 200 61.75 62.04 700 -1.01% 0.99%
Starbucks 110.66 -2.90% -3.31 6703214 110.01 109.25 110.83 2400 110.20 110.65 500 -0.11% 3.44%
T-Mobile US 113.53 -0.83% -0.95 4391772 114.74 113.13 115.37 2000 113.01 113.50 400 -1.81% -15.81%
TARGET CORP 246.57 -0.88% -2.19 3180865 248.69 245.78 251.46 500 246.36 246.57 200 -1.65% 39.68%
Tesla 1081.92 -3.05% -34.08 11680890 1099.47 1081.00 1108.78 600 1080.00 1080.74 100 -4.85% 53.32%
Texas Instruments 188.26 -2.76% -5.34 3324890 189.86 187.37 192.52 1000 188.00 188.98 200 -3.54% 14.70%
Thermo Fisher Scient 638.74 0.91% 5.74 1677730 652.71 636.89 666.65 100 638.00 638.69 200 0.42% 37.13%
U.S. Bancorp 57.50 -3.91% -2.34 4654259 57.84 56.55 57.85 200 57.22 57.47 100 -0.16% 23.42%
Union Pacific 239.79 -2.76% -6.81 2566677 240.38 237.66 241.68 100 235.00 239.73 100 -0.63% 15.16%
United Parcel Servic 205.30 -1.52% -3.17 1940952 206.15 204.78 209.53 800 204.81 205.30 500 -1.52% 21.91%
UnitedHealth Group 439.91 -2.28% -10.25 2480600 444.92 438.21 448.18 1000 438.29 439.91 400 -0.02% 25.44%
Verizon Communicatio 51.80 0.27% 0.14 17048135 51.15 51.10 52.20 600 51.70 51.80 1300 1.85% -11.83%
Visa 197.65 -2.76% -5.60 10987553 193.32 192.55 199.19 100 196.80 197.56 100 -1.60% -9.64%
Wal-Mart Stores 144.90 -1.12% -1.64 7013238 146.44 144.42 147.88 200 144.50 144.87 300 1.76% 0.52%
Walgreens Boots Alli 45.90 -1.54% -0.72 5798653 45.91 45.29 46.15 300 45.50 45.90 900 -2.30% 15.10%
Walt Disney Company 148.11 -2.13% -3.23 12027675 146.80 145.85 148.85 500 148.04 148.09 100 -3.82% -18.25%
Wells Fargo 48.43 -5.61% -2.88 29919279 49.10 47.69 49.10 400 48.27 48.38 100 -0.80% 60.47%