28.07.2021 15:30:50
S+P 100
2025.40
USD
-13.0900
-0.64%
27.07.2021 23:09
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.07.2021 2038.49 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 27.07.2021 / 23:09
Währung USD Aktualisierungsstand 28.07.2021 / 15:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.72% 2038.8 1677.3
1 Woche 1.85% 2038.8 1990.8
1 Monat 3.73% 2038.8 1950.4
3 Monate 6.58% 2038.8 1838.2
6 Monate 16.95% 2038.8 1693.8
1 Jahr 36.29% 2038.8 1468.0
3 Jahre 62.84% 2038.8 1015.6
31.12
26.51
18.78
1.13
17.72
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.12,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"8941814"},"2020":{"performance":18.78,"chartHeight":23.886042887535,"year":2020,"ID_NOTATION":"8941814"},"2021":{"performance":17.72,"chartHeight":23.580522509236,"year":2021,"ID_NOTATION":"8941814"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 15:30:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 200.47 - - - - - - 200 199.00 200.40 400 -0.17% 14.69%
Abbott Laboratories 119.81 - - - - - - 100 119.50 120.50 100 0.91% 9.43%
AbbVie 117.96 - - - - - - 500 117.71 117.98 200 1.65% 10.09%
Accenture 319.89 - - - - - - 900 314.50 325.82 300 2.51% 22.46%
Adobe Systems 618.28 - - - - - - 100 619.01 622.00 100 1.57% 23.63%
Alphabet 2735.93 - - - - - - 500 2770.00 2774.00 100 4.34% 56.17%
Altria Group 47.79 - - - - - - 100 47.66 47.69 900 1.23% 16.56%
Amazon Com 3626.39 - - - - - - 100 3640.00 3643.00 100 1.49% 11.34%
American Express 172.94 - - - - - - 200 172.94 174.04 100 2.41% 43.03%
American Internation 47.42 - - - - - - 100 47.47 47.76 100 0.40% 25.25%
American Tower 286.88 - - - - - - 100 278.91 289.00 100 1.37% 27.81%
Amgen 244.68 - - - - - - 100 242.56 244.68 1200 -0.90% 6.42%
Apple 146.77 - - - - - - 100 145.10 145.17 200 0.42% 10.61%
AT&T Inc. 28.20 - - - - - - 600 28.15 28.16 600 1.04% -1.95%
Bank of America 37.98 - - - - - - 500 38.13 38.16 100 0.77% 25.31%
Bank of New York Mel 50.19 - - - - - - 200 50.11 50.60 200 1.52% 18.26%
Berkshire Hathaway ' 280.78 - - - - - - 100 280.00 280.80 100 1.40% 21.09%
Biogen Idec 333.96 - - - - - - 100 328.00 335.65 100 3.56% 36.39%
Blackrock 861.88 - - - - - - 100 860.08 870.00 300 -1.93% 19.45%
Boeing 222.27 - - - - - - 100 234.44 234.50 100 2.36% 3.84%
Booking Holdings 2246.19 - - - - - - 200 2160.00 2255.00 100 5.43% 0.85%
Bristol-Myers Squibb 67.49 - - - - - - 100 67.09 67.50 1500 1.15% 8.80%
Broadcom Inc. 475.36 - - - - - - 100 471.00 477.18 100 1.44% 8.57%
Capital One 162.54 - - - - - - 100 162.54 164.02 100 2.89% 64.43%
Caterpillar 209.90 - - - - - - 1000 208.80 209.80 300 0.93% 15.32%
Charter Communicatio 726.75 - - - - - - 100 718.86 739.80 100 1.11% 9.86%
Chevron Corp 100.61 - - - - - - 100 100.43 100.71 700 4.23% 19.14%
Cisco Systems 55.28 - - - - - - 100 55.20 55.25 100 3.17% 23.53%
Citigroup 67.98 - - - - - - 500 68.25 68.32 100 2.55% 10.25%
Coca-Cola 57.26 - - - - - - 200 57.01 57.10 100 2.56% 4.41%
Colgate-Palmolive 83.95 - - - - - - 100 83.32 84.00 100 1.52% -1.82%
Comcast Corp 58.56 - - - - - - 100 58.43 58.55 100 2.59% 11.76%
ConocoPhillips 56.33 - - - - - - 3900 56.50 56.78 200 3.41% 40.86%
Costco Wholesale 424.34 - - - - - - 300 422.75 424.36 300 1.95% 12.62%
CVS Health 83.64 - - - - - - 100 83.16 83.63 100 2.25% 22.46%
Danaher 290.60 - - - - - - 100 283.50 291.01 100 2.47% 30.82%
DOW INC. DL-,01 61.95 - - - - - - 100 61.75 62.29 200 5.68% 11.62%
Duke Energy 106.36 - - - - - - 300 106.04 106.90 200 2.53% 16.16%
Eli Lilly & Co 243.58 - - - - - - 100 241.13 244.78 100 3.64% 44.27%
Emerson Electric 98.34 - - - - - - 200 98.30 98.89 100 1.25% 22.36%
Exelon Co. 47.24 - - - - - - 100 46.91 47.11 600 2.56% 11.89%
Exxon Mobil 57.83 - - - - - - 4100 57.98 58.02 100 3.34% 40.30%
Facebook 367.81 - - - - - - 300 373.36 373.65 100 7.65% 34.65%
Fedex Corp 282.63 - - - - - - 100 283.75 284.35 100 -5.16% 8.86%
Ford Motor 13.79 - - - - - - 500 13.84 13.85 2300 -0.86% 56.88%
General Dynamics 194.05 - - - - - - 100 198.00 198.75 100 2.13% 30.39%
General Electric 13.08 - - - - - - 500 13.07 13.09 1000 2.99% 21.11%
General Motors 55.00 - - - - - - 2900 55.30 55.38 200 -2.05% 32.08%
Gilead Sciences 68.93 - - - - - - 100 68.74 68.79 100 -0.33% 18.31%
Goldman Sachs Group 374.84 - - - - - - 100 374.00 375.41 100 2.76% 42.14%
Home Depot 327.26 - - - - - - 100 326.10 327.25 100 0.59% 23.21%
Honeywell Internatio 230.36 - - - - - - 100 229.00 236.00 100 0.30% 8.30%
Intel Corp 53.18 - - - - - - 1900 53.08 53.09 300 -3.73% 6.74%
IBM 142.75 - - - - - - 200 142.12 143.01 500 1.99% 13.40%
Johnson & Johnson 172.66 - - - - - - 100 172.25 172.74 100 2.50% 9.71%
JPMorgan Chase 151.45 - - - - - - 400 151.50 151.92 200 1.16% 19.19%
Kraft Heinz 39.27 - - - - - - 100 39.17 39.20 100 -0.33% 13.30%
LINDE PLC EO 0,001 298.85 - - - - - - 100 298.67 298.87 200 2.92% 13.41%
Lockheed Martin 374.73 - - - - - - 100 375.35 377.00 100 -1.38% 5.56%
Lowes Companies 193.51 - - - - - - 200 193.40 194.50 900 -0.31% 20.56%
MasterCard 390.27 - - - - - - 100 390.00 391.00 300 4.24% 9.34%
McDonald's 246.35 - - - - - - 100 243.25 243.89 100 5.16% 14.81%
Medtronic 130.22 - - - - - - 100 128.51 131.00 300 3.75% 11.17%
Merck & Co. 77.85 - - - - - - 200 77.70 77.90 500 2.21% -4.83%
MetLife 57.74 - - - - - - 200 57.08 58.19 200 0.07% 22.98%
Microsoft 286.54 - - - - - - 200 290.05 290.25 200 2.58% 28.83%
Mondelez Internation 65.23 - - - - - - 100 64.16 64.54 100 1.27% 11.56%
Morgan Stanley 96.48 - - - - - - 700 96.72 96.80 300 4.51% 40.79%
Netflix 518.91 - - - - - - 200 516.66 519.50 100 -2.29% -4.04%
Nextera Energy 77.86 - - - - - - 100 77.51 77.77 100 0.89% 0.92%
NIKE 'B' 164.57 - - - - - - 100 164.02 164.55 1300 3.02% 16.33%
Nvidia Corporation 192.08 - - - - - - 100 192.90 193.00 100 3.20% 47.13%
Oracle 87.80 - - - - - - 100 87.67 87.90 100 -0.97% 35.72%
PayPal Holdings 300.48 - - - - - - 100 302.15 302.50 100 0.81% 28.30%
PepsiCo 157.94 - - - - - - 100 157.53 158.01 100 1.36% 6.50%
Pfizer Inc 42.10 - - - - - - 100 42.40 42.42 1100 2.56% 14.37%
Philip Morris 99.84 - - - - - - 100 99.01 99.95 300 5.17% 20.59%
Procter & Gamble 140.85 - - - - - - 100 140.47 140.92 100 0.83% 1.23%
QUALCOMM 140.93 - - - - - - 200 140.70 141.00 800 0.99% -7.49%
Raytheon Technologie 88.22 - - - - - - 600 89.12 89.35 200 4.03% 23.37%
Salesforce.com 243.51 - - - - - - 200 242.25 243.51 200 1.42% 9.43%
Simon Property Group 125.87 - - - - - - 100 126.20 126.77 200 0.19% 47.60%
Southern 64.54 - - - - - - 500 64.25 64.54 700 2.53% 5.06%
Starbucks 126.03 - - - - - - 400 122.30 122.33 300 7.33% 17.81%
T-Mobile US 144.82 - - - - - - 100 143.94 145.00 200 0.29% 7.39%
TARGET CORP 258.36 - - - - - - 200 257.50 258.30 200 1.43% 46.35%
Tesla 644.78 - - - - - - 100 645.20 645.87 200 -2.38% -8.63%
Texas Instruments 185.13 - - - - - - 200 184.20 185.68 100 -1.41% 12.79%
Thermo Fisher Scient 530.28 - - - - - - 200 515.75 517.80 200 1.47% 13.85%
U.S. Bancorp 56.15 - - - - - - 200 56.20 56.49 200 0.11% 20.52%
Union Pacific 218.03 - - - - - - 100 216.50 218.40 100 1.18% 4.71%
United Parcel Servic 195.19 - - - - - - 200 195.20 196.29 500 -8.13% 15.91%
UnitedHealth Group 415.10 - - - - - - 400 413.57 414.13 100 0.52% 18.37%
Verizon Communicatio 56.20 - - - - - - 100 56.12 56.17 200 1.12% -4.34%
Visa 250.93 - - - - - - 200 250.20 250.90 1000 3.39% 14.72%
Wal-Mart Stores 142.64 - - - - - - 200 142.16 142.38 700 0.54% -1.05%
Walgreens Boots Alli 46.82 - - - - - - 100 46.72 46.79 100 1.65% 17.40%
Walt Disney Company 179.50 - - - - - - 300 179.25 179.50 100 1.56% -0.93%
Wells Fargo 45.14 - - - - - - 500 45.27 45.36 200 0.67% 49.57%