21.10.2021 16:42:17
S+P 100
2081.08
USD
0.0200
0.00%
21.10.2021 16:27
 
Chart
Kursdaten
Kurs 2081.08 Eröffnung 2078.81
Diff. absolut 0.02 Tages-Hoch 2081.08
Diff. % 0.00 % Tages-Tief 2076.72
Volumen - Umsatz -
Schlusskurs vom 20.10.2021 2081.06 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 21.10.2021 / 16:27
Währung USD Aktualisierungsstand 21.10.2021 / 16:42
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":"8941814"},"2020":{"performance":18.78,"chartHeight":23.873009692047,"year":2020,"ID_NOTATION":"8941814"},"2021":{"performance":20.96,"chartHeight":24.450218359959,"year":2021,"ID_NOTATION":"8941814"}}
{"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 16:42:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 181.38 -0.57% -1.04 257487 182.85 180.68 183.03 200 181.36 181.43 100 2.96% 4.37%
Abbott Laboratories 124.01 0.57% 0.70 1096394 123.51 123.09 124.62 400 123.98 124.01 200 5.39% 12.62%
AbbVie 107.41 -0.92% -1.00 1280193 108.41 107.15 108.41 100 107.40 107.43 100 -0.11% 1.18%
Accenture 345.71 -0.03% -0.09 651964 345.80 344.72 346.87 200 345.58 345.75 200 4.73% 32.38%
Adobe Systems 637.39 0.79% 5.03 287929 632.00 629.00 637.41 100 637.23 637.59 100 6.98% 26.44%
Alphabet 2852.19 0.14% 3.89 175022 2843.84 2833.36 2852.72 100 2852.18 2853.72 100 3.27% 62.59%
Altria Group 48.37 -0.12% -0.06 573250 48.20 48.20 48.50 500 48.36 48.37 600 1.06% 18.12%
Amazon Com 3424.84 0.29% 9.78 507172 3414.25 3403.00 3434.33 100 3424.92 3425.88 100 3.98% 4.86%
American Express 177.69 -1.06% -1.91 593476 179.58 177.32 179.79 200 177.62 177.73 100 6.45% 48.54%
American Internation 59.63 0.03% 0.02 561803 59.36 59.36 59.95 800 59.63 59.64 100 6.05% 57.45%
American Tower 274.74 -0.47% -1.30 175264 275.79 273.28 276.27 100 274.62 274.79 100 4.49% 22.98%
Amgen 209.61 -0.02% -0.05 373932 210.15 208.21 210.26 200 209.54 209.69 200 2.97% -8.81%
Apple 149.40 0.09% 0.14 16932812 148.81 148.78 149.60 900 149.40 149.41 500 5.93% 12.49%
AT&T Inc. 25.98 0.27% 0.07 18894444 26.12 25.95 26.29 3500 25.98 25.99 8700 2.41% -9.91%
Bank of America 47.18 0.19% 0.09 8554715 47.10 46.93 47.48 5200 47.17 47.18 1900 9.16% 55.36%
Bank of New York Mel 59.75 0.74% 0.44 791040 59.48 59.13 60.06 800 59.75 59.76 400 7.27% 39.75%
Berkshire Hathaway ' 286.11 -0.48% -1.38 424555 286.99 286.09 287.28 100 286.09 286.16 200 3.45% 23.99%
Biogen Idec 269.66 1.16% 3.09 358436 266.30 266.29 270.97 100 269.66 269.94 200 -6.02% 8.87%
Blackrock 908.16 0.58% 5.23 67208 902.93 900.90 909.85 200 907.26 908.28 100 4.05% 25.14%
Boeing 215.49 -0.31% -0.68 1624406 216.54 215.33 218.11 100 215.44 215.51 200 -2.53% 0.99%
Booking Holdings 2404.89 0.87% 20.71 41680 2400.55 2390.03 2413.95 300 2403.44 2410.00 400 -3.18% 7.04%
Bristol-Myers Squibb 57.66 -0.70% -0.41 1141642 58.09 57.52 58.10 200 57.66 57.67 1300 1.75% -6.38%
Broadcom Inc. 510.76 0.27% 1.37 108524 509.42 508.60 510.81 100 510.66 510.98 200 5.03% 16.34%
Capital One 170.44 -1.62% -2.81 414545 172.48 170.02 174.65 1500 170.40 170.47 100 6.88% 75.27%
Caterpillar 200.78 -1.67% -3.41 679439 201.60 200.09 202.30 100 200.72 200.78 300 8.07% 12.18%
Charter Communicatio 727.25 -0.92% -6.76 78192 737.81 723.43 737.97 100 726.66 727.83 200 5.43% 10.95%
Chevron Corp 112.34 -0.72% -0.82 2147697 112.71 112.16 112.81 500 112.32 112.34 300 4.98% 34.00%
Cisco Systems 55.69 -0.91% -0.51 1704363 56.04 55.66 56.12 1500 55.68 55.69 1200 2.89% 25.59%
Citigroup 71.25 -0.79% -0.57 2718478 71.26 71.05 71.83 1400 71.25 71.26 100 2.22% 16.48%
Coca-Cola 54.36 -0.49% -0.27 3720426 54.60 54.28 54.67 300 54.35 54.36 5800 0.72% -0.38%
Colgate-Palmolive 75.12 0.03% 0.02 1617667 75.43 74.92 75.60 100 75.11 75.12 600 -1.28% -12.17%
Comcast Corp 53.98 -1.34% -0.73 2744592 54.74 53.85 54.74 200 53.97 53.97 100 3.83% 4.41%
ConocoPhillips 75.36 -0.87% -0.66 1182136 75.65 74.99 75.65 300 75.35 75.36 100 3.81% 90.10%
Costco Wholesale 472.23 0.52% 2.46 184905 469.77 469.08 472.94 200 472.14 472.33 100 5.50% 24.68%
CVS Health 86.25 0.23% 0.20 868604 85.84 85.71 86.44 500 86.24 86.26 800 4.08% 26.72%
Danaher 308.88 -1.89% -5.95 1002187 314.50 302.00 314.50 100 308.68 309.03 100 6.41% 41.72%
DOW INC 58.99 -1.50% -0.90 1871734 60.07 58.88 61.17 100 58.98 59.00 1100 5.24% 7.91%
Duke Energy 102.68 0.44% 0.45 242911 102.39 102.17 102.80 200 102.65 102.69 200 1.52% 11.65%
Eli Lilly & Co 240.84 -1.18% -2.88 299189 244.95 239.99 244.95 100 240.65 240.79 100 3.08% 44.35%
Emerson Electric 95.99 -1.32% -1.28 598999 96.79 95.85 97.01 200 95.97 96.00 200 5.88% 21.03%
Exelon Co. 51.10 -0.21% -0.11 461063 50.88 50.80 51.19 500 51.09 51.10 500 4.34% 21.29%
Exxon Mobil 63.54 -0.49% -0.31 3743181 63.47 63.27 63.64 300 63.54 63.55 900 4.55% 54.90%
Facebook 341.25 0.14% 0.47 2859865 340.27 337.80 341.25 100 341.22 341.27 500 5.00% 24.75%
Fedex Corp 232.00 0.30% 0.70 748628 231.30 231.11 233.36 300 231.83 232.00 100 3.38% -10.91%
Ford Motor 16.39 2.15% 0.34 37500033 16.16 16.13 16.70 9700 16.38 16.39 10200 3.42% 82.48%
General Dynamics 205.74 -1.30% -2.70 96526 207.96 205.27 208.20 100 205.62 205.88 200 2.48% 40.06%
General Electric 104.62 -1.30% -1.38 1781134 105.76 104.56 106.39 100 104.61 104.63 600 3.56% 22.69%
General Motors 57.95 0.48% 0.28 2741506 58.00 57.73 58.59 100 57.94 57.95 300 -0.17% 38.50%
Gilead Sciences 66.83 -0.04% -0.03 761169 67.09 66.52 67.19 100 66.82 66.83 300 -1.14% 14.76%
Goldman Sachs Group 409.88 0.49% 1.99 441124 406.80 405.53 412.66 200 409.92 410.17 100 5.59% 54.67%
Home Depot 360.29 0.58% 2.06 456967 358.20 358.12 361.63 300 360.27 360.39 100 5.90% 34.87%
Honeywell Internatio 222.45 -0.53% -1.19 529325 223.62 221.24 223.62 100 222.41 222.49 100 3.74% 5.14%
Intel Corp 55.48 0.20% 0.11 8867073 54.92 54.83 55.52 1100 55.48 55.49 1500 5.95% 11.14%
IBM 131.56 -7.29% -10.34 8738174 133.51 131.51 133.72 100 131.55 131.57 200 0.81% 12.73%
Johnson & Johnson 162.84 -0.57% -0.94 1271053 164.30 162.28 164.39 100 162.83 162.86 100 2.88% 4.07%
JPMorgan Chase 169.66 -0.69% -1.18 1466268 170.75 169.64 171.33 100 169.66 169.68 700 6.11% 34.45%
Kraft Heinz 36.78 -0.38% -0.14 423178 36.80 36.71 36.89 600 36.77 36.78 1000 0.33% 6.52%
LINDE PLC EO 0,001 308.93 -0.74% -2.29 163673 311.17 308.75 311.20 400 308.86 308.95 300 3.40% 18.11%
Lockheed Martin 368.11 -0.81% -3.02 92256 371.63 367.14 371.63 100 367.93 368.19 100 2.59% 4.55%
Lowes Companies 226.26 0.56% 1.25 841976 224.91 224.51 227.46 100 226.25 226.26 100 6.08% 40.18%
MasterCard 351.79 -1.40% -4.98 777890 354.60 347.27 356.00 200 351.74 351.98 100 4.21% -0.05%
McDonald's 240.70 0.41% 0.98 429423 240.17 239.31 240.83 400 240.68 240.75 800 -1.21% 11.72%
Medtronic 121.64 -0.12% -0.15 480015 121.94 121.33 122.03 100 121.60 121.65 400 -0.64% 3.97%
Merck & Co. 80.66 -0.51% -0.41 1824825 81.11 80.28 81.26 200 80.65 80.66 700 2.69% -0.89%
MetLife 66.02 -0.88% -0.58 290307 66.29 65.99 66.65 500 66.02 66.04 200 3.82% 41.85%
Microsoft 308.56 0.37% 1.15 3407938 307.17 306.36 308.75 300 308.54 308.58 200 3.75% 38.21%
Mondelez Internation 59.93 -0.60% -0.36 729815 60.17 59.75 60.17 900 59.93 59.94 500 0.55% 3.11%
Morgan Stanley 101.18 0.52% 0.52 1008478 100.36 100.18 101.75 300 101.17 101.20 200 2.12% 46.88%
Netflix 640.42 2.44% 15.28 2328061 628.89 628.65 643.13 200 640.29 640.45 100 -0.73% 15.61%
Nextera Energy 84.31 0.46% 0.39 956331 84.21 84.03 84.70 100 84.30 84.32 100 4.65% 8.78%
NIKE 'B' 159.92 0.93% 1.47 1116019 158.45 158.28 159.92 100 159.90 159.92 300 1.38% 12.00%
Nvidia Corporation 224.70 1.66% 3.67 4935022 220.97 220.83 224.76 400 224.74 224.76 100 5.56% 69.31%
Oracle 96.04 -0.62% -0.60 1113113 96.57 95.94 96.83 100 96.04 96.05 600 0.25% 49.39%
PayPal Holdings 248.54 -3.80% -9.82 10802077 258.61 245.61 258.96 300 248.54 248.60 400 0.78% 10.32%
PepsiCo 159.58 -1.07% -1.73 753470 161.39 159.35 161.43 200 159.57 159.59 200 2.10% 8.77%
Pfizer Inc 42.57 -0.54% -0.23 6345356 43.05 42.43 43.09 1800 42.56 42.57 1600 3.33% 16.27%
Philip Morris 96.77 -0.26% -0.25 663152 96.62 96.22 96.83 200 96.75 96.79 300 -0.46% 17.19%
Procter & Gamble 139.80 -0.38% -0.54 1429655 140.86 139.72 141.16 200 139.78 139.81 100 -0.86% 1.49%
QUALCOMM 131.77 -0.30% -0.39 682589 132.00 131.40 132.00 300 131.76 131.78 300 5.69% -13.25%
Raytheon Technologie 91.02 -0.73% -0.67 1402588 91.33 90.58 91.50 500 91.00 91.03 200 2.23% 28.21%
Salesforce.com 290.58 0.17% 0.49 540088 289.47 288.27 291.27 200 290.51 290.65 100 2.00% 30.36%
Simon Property Group 144.69 -0.19% -0.27 228184 144.50 143.81 145.02 100 144.63 144.70 100 5.69% 69.98%
Southern 63.96 0.39% 0.25 381619 63.85 63.76 64.01 200 63.95 63.96 800 1.92% 3.71%
Starbucks 113.98 0.11% 0.12 591206 113.93 113.61 114.12 800 113.96 113.99 300 2.80% 6.43%
T-Mobile US 119.34 -2.13% -2.60 800386 121.60 119.07 121.93 200 119.32 119.37 100 4.71% -9.57%
TARGET CORP 252.06 0.09% 0.23 449249 251.62 251.40 254.01 400 252.01 252.30 200 6.37% 42.66%
Tesla 897.87 3.70% 32.07 12906006 856.00 855.50 898.50 100 897.73 897.95 100 6.75% 22.69%
Texas Instruments 200.40 0.51% 1.02 651010 199.65 199.00 201.58 600 200.38 200.43 100 6.56% 21.48%
Thermo Fisher Scient 603.19 -0.40% -2.41 250119 610.93 597.57 612.00 200 602.85 603.55 100 5.59% 30.02%
U.S. Bancorp 62.26 -0.52% -0.33 784137 62.57 62.17 62.79 800 62.25 62.27 500 1.82% 34.32%
Union Pacific 229.06 0.46% 1.05 660515 229.50 226.94 230.80 100 228.97 229.15 300 5.63% 9.50%
United Parcel Servic 197.82 1.31% 2.55 359656 195.61 195.43 197.92 100 197.77 197.85 100 6.09% 15.96%
UnitedHealth Group 437.13 0.47% 2.04 493897 435.50 435.08 438.87 200 437.02 437.28 100 7.82% 24.07%
Verizon Communicatio 53.53 -0.14% -0.07 4333355 53.77 53.40 53.93 2000 53.53 53.54 2400 4.40% -8.75%
Visa 229.05 -1.02% -2.37 1649060 230.70 226.30 230.83 100 229.05 229.11 200 4.03% 5.80%
Wal-Mart Stores 146.10 0.07% 0.10 1008893 146.58 145.81 146.90 100 146.08 146.12 300 5.51% 1.28%
Walgreens Boots Alli 49.09 1.45% 0.70 1131201 48.30 48.30 49.17 1700 49.08 49.09 900 2.39% 21.34%
Walt Disney Company 171.17 0.36% 0.62 2442966 170.20 170.10 172.50 200 171.12 171.16 100 -1.39% -5.87%
Wells Fargo 50.31 0.30% 0.15 3648687 49.95 49.87 50.60 400 50.31 50.32 1300 8.93% 66.20%