21.10.2021 16:32:41
S+P 100
2080.39
USD
-0.6700
-0.03%
21.10.2021 16:17
 
Chart
Kursdaten
Kurs 2080.39 Eröffnung 2078.81
Diff. absolut -0.67 Tages-Hoch 2080.94
Diff. % -0.03 % Tages-Tief 2076.72
Volumen 204628340 Umsatz 396477057639
Schlusskurs vom 20.10.2021 2081.06 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.10.2021 / 16:17
Währung USD Aktualisierungsstand 21.10.2021 / 16:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.96% 2088.5 1677.3
1 Woche 3.95% 2084.9 2012.9
1 Monat 3.99% 2084.9 1962.1
3 Monate 4.65% 2088.5 1962.1
6 Monate 10.36% 2088.5 1838.2
1 Jahr 30.87% 2088.5 1490.7
3 Jahre 68.36% 2088.5 1015.6
31.12
26.51
18.78
1.13
20.96
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.12,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"293654"},"2020":{"performance":18.78,"chartHeight":23.873009692047,"year":2020,"ID_NOTATION":"293654"},"2021":{"performance":20.96,"chartHeight":24.450218359959,"year":2021,"ID_NOTATION":"293654"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 16:32:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 180.88 -0.85% -1.54 235408 182.85 180.68 183.03 100 180.87 180.94 200 2.96% 4.37%
Abbott Laboratories 123.78 0.38% 0.47 982440 123.51 123.09 124.62 100 123.76 123.80 100 5.39% 12.62%
AbbVie 107.40 -0.93% -1.01 1224286 108.41 107.15 108.41 200 107.38 107.42 300 -0.11% 1.18%
Accenture 345.71 -0.03% -0.09 632149 345.80 344.72 346.87 200 345.75 345.89 100 4.73% 32.38%
Adobe Systems 637.00 0.73% 4.63 267082 632.00 629.00 637.13 100 636.90 637.12 100 6.98% 26.44%
Alphabet 2848.72 0.01% 0.42 163444 2843.84 2833.36 2852.72 100 2847.86 2851.46 100 3.27% 62.59%
Altria Group 48.41 -0.03% -0.01 521884 48.20 48.20 48.50 400 48.41 48.42 700 1.06% 18.12%
Amazon Com 3418.47 0.10% 3.41 466021 3414.25 3403.00 3434.33 100 3417.55 3418.86 100 3.98% 4.86%
American Express 178.57 -0.57% -1.03 475872 179.58 177.82 179.79 400 178.46 178.59 200 6.45% 48.54%
American Internation 59.85 0.41% 0.24 494191 59.36 59.36 59.95 200 59.85 59.86 400 6.05% 57.45%
American Tower 274.82 -0.44% -1.22 162597 275.79 273.28 276.27 100 274.76 274.90 100 4.49% 22.98%
Amgen 209.21 -0.21% -0.45 330464 210.15 208.21 210.26 300 209.16 209.29 200 2.97% -8.81%
Apple 149.28 0.01% 0.02 15978924 148.81 148.78 149.60 1000 149.28 149.29 200 5.93% 12.49%
AT&T Inc. 25.98 0.26% 0.07 17863995 26.12 25.95 26.29 3100 25.97 25.98 6900 2.41% -9.91%
Bank of America 47.34 0.54% 0.26 7298182 47.10 46.93 47.48 4400 47.34 47.35 3700 9.16% 55.36%
Bank of New York Mel 59.74 0.73% 0.43 657206 59.48 59.13 60.06 800 59.74 59.75 300 7.27% 39.75%
Berkshire Hathaway ' 286.72 -0.27% -0.77 384488 286.99 286.14 287.28 100 286.65 286.73 100 3.45% 23.99%
Biogen Idec 270.55 1.49% 3.98 304027 266.30 266.29 270.97 100 270.54 270.71 100 -6.02% 8.87%
Blackrock 909.60 0.74% 6.67 58077 902.93 900.90 909.64 100 908.91 909.57 100 4.05% 25.14%
Boeing 216.01 -0.07% -0.15 1322127 216.54 215.55 218.11 200 215.98 216.05 200 -2.53% 0.99%
Booking Holdings 2410.76 1.11% 26.58 36516 2400.55 2390.03 2413.95 100 2401.26 2412.00 100 -3.18% 7.04%
Bristol-Myers Squibb 57.63 -0.75% -0.43 1038686 58.09 57.52 58.10 200 57.63 57.64 700 1.75% -6.38%
Broadcom Inc. 510.13 0.15% 0.74 97245 509.42 508.60 510.81 100 509.81 510.15 100 5.03% 16.34%
Capital One 172.45 -0.46% -0.80 289894 172.48 171.93 174.65 100 172.44 172.54 100 6.88% 75.27%
Caterpillar 200.81 -1.66% -3.38 621876 201.60 200.09 202.30 100 200.76 200.86 200 8.07% 12.18%
Charter Communicatio 723.89 -1.38% -10.12 58711 737.81 723.89 737.97 100 723.88 724.72 100 5.43% 10.95%
Chevron Corp 112.32 -0.74% -0.84 1982684 112.71 112.16 112.81 200 112.31 112.32 200 4.98% 34.00%
Cisco Systems 55.72 -0.85% -0.48 1542394 56.04 55.69 56.12 1100 55.71 55.72 500 2.89% 25.59%
Citigroup 71.42 -0.56% -0.41 2307139 71.26 71.05 71.83 800 71.41 71.42 700 2.22% 16.48%
Coca-Cola 54.38 -0.46% -0.25 3418838 54.60 54.28 54.67 3600 54.37 54.38 1400 0.72% -0.38%
Colgate-Palmolive 75.08 -0.03% -0.02 1542508 75.43 74.92 75.60 1000 75.07 75.08 100 -1.28% -12.17%
Comcast Corp 53.91 -1.45% -0.80 2106060 54.74 53.85 54.74 200 53.91 53.92 800 3.83% 4.41%
ConocoPhillips 75.36 -0.87% -0.66 1072712 75.65 74.99 75.65 600 75.36 75.37 200 3.81% 90.10%
Costco Wholesale 472.22 0.52% 2.45 151698 469.77 469.08 472.22 100 472.11 472.34 100 5.50% 24.68%
CVS Health 86.29 0.28% 0.24 771278 85.84 85.71 86.44 100 86.28 86.29 200 4.08% 26.72%
Danaher 310.60 -1.34% -4.22 916161 314.50 302.00 314.50 100 310.14 310.71 100 6.41% 41.72%
DOW INC 59.05 -1.40% -0.84 1671886 60.07 59.05 61.17 100 59.03 59.05 300 5.24% 7.91%
Duke Energy 102.75 0.51% 0.52 204271 102.39 102.17 102.75 100 102.75 102.79 300 1.52% 11.65%
DuPont de Nemours 72.19 -1.46% -1.07 205591 73.30 72.16 73.30 100 72.17 72.19 100 5.17% 3.02%
Eli Lilly & Co 240.64 -1.26% -3.08 268415 244.95 239.99 244.95 100 240.59 240.72 200 3.08% 44.35%
Emerson Electric 95.96 -1.35% -1.31 574369 96.79 95.85 97.01 200 95.92 95.97 200 5.88% 21.03%
Exelon Co. 51.17 -0.08% -0.04 406687 50.88 50.80 51.19 700 51.16 51.17 400 4.34% 21.29%
Exxon Mobil 63.52 -0.52% -0.33 3481599 63.47 63.27 63.64 100 63.51 63.52 1600 4.55% 54.90%
Facebook 340.13 -0.19% -0.65 2590123 340.27 337.80 340.92 100 340.09 340.20 100 5.00% 24.75%
Fedex Corp 232.36 0.46% 1.06 675808 231.30 231.11 233.36 200 232.33 232.55 100 3.38% -10.91%
Ford Motor 16.41 2.31% 0.37 35027703 16.16 16.13 16.70 16500 16.40 16.41 4800 3.42% 82.48%
General Dynamics 205.27 -1.52% -3.17 83326 207.96 205.27 208.20 100 205.41 205.53 300 2.48% 40.06%
General Electric 104.63 -1.29% -1.37 1597765 105.76 104.61 106.39 300 104.61 104.62 200 3.56% 22.69%
General Motors 58.12 0.78% 0.45 2454798 58.00 57.73 58.59 1300 58.11 58.12 400 -0.17% 38.50%
Gilead Sciences 66.73 -0.19% -0.12 686054 67.09 66.52 67.19 200 66.73 66.74 300 -1.14% 14.76%
Goldman Sachs Group 411.33 0.84% 3.44 392286 406.80 405.53 412.66 200 411.20 411.40 100 5.59% 54.67%
Home Depot 359.87 0.46% 1.64 397853 358.20 358.12 361.63 300 359.97 360.08 100 5.90% 34.87%
Honeywell Internatio 221.69 -0.87% -1.95 485458 223.62 221.24 223.62 100 221.64 221.74 100 3.74% 5.14%
Intel Corp 55.30 -0.14% -0.07 8032127 54.92 54.83 55.48 3300 55.29 55.30 1300 5.95% 11.14%
IBM 131.75 -7.16% -10.15 7800474 133.51 131.60 133.72 100 131.72 131.74 100 0.81% 12.73%
Johnson & Johnson 162.65 -0.69% -1.13 1148867 164.30 162.28 164.39 100 162.63 162.66 100 2.88% 4.07%
JPMorgan Chase 170.15 -0.40% -0.69 1226922 170.75 170.04 171.33 100 170.15 170.16 100 6.11% 34.45%
Kraft Heinz 36.78 -0.38% -0.14 373374 36.80 36.71 36.89 400 36.77 36.78 800 0.33% 6.52%
LINDE PLC EO 0,001 308.96 -0.73% -2.26 147598 311.17 308.82 311.20 400 309.06 309.16 100 3.40% 18.11%
Lockheed Martin 367.14 -1.08% -3.99 83361 371.63 367.14 371.63 200 367.36 367.69 100 2.59% 4.55%
Lowes Companies 226.30 0.57% 1.29 782849 224.91 224.51 227.46 200 226.28 226.35 100 6.08% 40.18%
MasterCard 351.75 -1.41% -5.02 714993 354.60 347.27 356.00 200 351.76 351.97 100 4.21% -0.05%
McDonald's 240.27 0.23% 0.55 386989 240.17 239.31 240.50 200 240.24 240.30 500 -1.21% 11.72%
Medtronic 121.66 -0.11% -0.13 419880 121.94 121.33 122.03 200 121.63 121.67 400 -0.64% 3.97%
Merck & Co. 80.56 -0.63% -0.51 1681841 81.11 80.28 81.26 600 80.56 80.57 100 2.69% -0.89%
MetLife 66.21 -0.59% -0.39 235871 66.29 66.20 66.65 600 66.20 66.21 200 3.82% 41.85%
Microsoft 308.45 0.34% 1.04 3116855 307.17 306.36 308.75 200 308.49 308.51 300 3.75% 38.21%
Mondelez Internation 59.92 -0.61% -0.36 669874 60.17 59.75 60.17 800 59.92 59.93 400 0.55% 3.11%
Morgan Stanley 101.47 0.81% 0.81 884573 100.36 100.18 101.75 300 101.46 101.48 100 2.12% 46.88%
Netflix 641.86 2.67% 16.72 2041883 628.89 628.65 643.13 100 641.71 641.97 200 -0.73% 15.61%
Nextera Energy 84.36 0.52% 0.44 853662 84.21 84.03 84.70 300 84.36 84.38 100 4.65% 8.78%
NIKE 'B' 159.81 0.86% 1.35 970906 158.45 158.28 159.81 300 159.79 159.82 200 1.38% 12.00%
Nvidia Corporation 224.07 1.38% 3.04 4143337 220.97 220.83 224.17 100 224.08 224.12 200 5.56% 69.31%
Oracle 96.18 -0.48% -0.46 984090 96.57 95.94 96.83 100 96.18 96.19 300 0.25% 49.39%
PayPal Holdings 249.05 -3.60% -9.31 9095018 258.61 245.61 258.96 5800 249.00 249.06 100 0.78% 10.32%
PepsiCo 159.78 -0.95% -1.52 681854 161.39 159.35 161.43 200 159.76 159.79 100 2.10% 8.77%
Pfizer Inc 42.56 -0.55% -0.24 5984027 43.05 42.43 43.09 1100 42.56 42.57 1500 3.33% 16.27%
Philip Morris 96.74 -0.28% -0.28 630176 96.62 96.22 96.80 300 96.72 96.76 500 -0.46% 17.19%
Procter & Gamble 139.87 -0.34% -0.47 1251541 140.86 139.72 141.16 100 139.87 139.88 800 -0.86% 1.49%
QUALCOMM 131.70 -0.35% -0.46 601485 132.00 131.40 132.00 300 131.68 131.71 100 5.69% -13.25%
Raytheon Technologie 91.03 -0.71% -0.65 1286482 91.33 90.58 91.50 800 91.03 91.05 300 2.23% 28.21%
Salesforce.com 290.84 0.26% 0.75 505628 289.47 288.27 291.27 100 290.73 290.87 200 2.00% 30.36%
Simon Property Group 144.75 -0.15% -0.21 200820 144.50 143.81 145.02 200 144.70 144.76 100 5.69% 69.98%
Southern 63.98 0.42% 0.27 324172 63.85 63.76 63.99 200 63.98 63.99 1000 1.92% 3.71%
Starbucks 113.78 -0.07% -0.08 533066 113.93 113.61 114.12 100 113.76 113.78 200 2.80% 6.43%
T-Mobile US 119.26 -2.20% -2.68 735788 121.60 119.07 121.93 200 119.24 119.27 100 4.71% -9.57%
TARGET CORP 251.74 -0.04% -0.10 400745 251.62 251.40 254.01 300 251.63 251.77 100 6.37% 42.66%
Tesla 894.30 3.29% 28.50 10936631 856.00 855.50 894.81 100 894.28 894.47 800 6.75% 22.69%
Texas Instruments 200.34 0.48% 0.96 572982 199.65 199.00 201.58 200 200.32 200.37 100 6.56% 21.48%
Thermo Fisher Scient 602.98 -0.43% -2.62 235517 610.93 597.57 612.00 100 602.65 603.32 200 5.59% 30.02%
U.S. Bancorp 62.40 -0.30% -0.18 714854 62.57 62.17 62.79 100 62.38 62.39 400 1.82% 34.32%
Union Pacific 228.60 0.26% 0.59 593180 229.50 226.94 230.80 500 228.60 228.75 200 5.63% 9.50%
United Parcel Servic 197.68 1.23% 2.40 296713 195.61 195.43 197.68 100 197.67 197.73 100 6.09% 15.96%
UnitedHealth Group 437.26 0.50% 2.17 456310 435.50 435.08 438.87 100 437.03 437.43 200 7.82% 24.07%
Verizon Communicatio 53.45 -0.30% -0.16 4016916 53.77 53.40 53.93 800 53.45 53.46 3100 4.40% -8.75%
Visa 228.68 -1.18% -2.74 1521540 230.70 226.30 230.83 200 228.65 228.70 100 4.03% 5.80%
Wal-Mart Stores 146.11 0.08% 0.11 887968 146.58 145.81 146.90 400 146.09 146.13 100 5.51% 1.28%
Walgreens Boots Alli 49.03 1.32% 0.64 975476 48.30 48.30 49.05 500 49.01 49.02 200 2.39% 21.34%
Walt Disney Company 171.53 0.57% 0.98 2238150 170.20 170.10 172.50 900 171.50 171.52 200 -1.39% -5.87%
Wells Fargo 50.37 0.42% 0.21 3093212 49.95 49.87 50.60 1500 50.37 50.38 900 8.93% 66.20%