28.07.2021 15:59:27
S&P 100 INDEX (EUROPEAN STYLE)
2021.36
USD
-4.0400
-0.20%
28.07.2021 15:44
 
Chart
Kursdaten
Kurs 2021.36 Eröffnung 2024.75
Diff. absolut -4.04 Tages-Hoch 2030.36
Diff. % -0.20 % Tages-Tief 2019.86
Volumen - Umsatz -
Schlusskurs vom 27.07.2021 2025.40 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 28.07.2021 / 15:44
Währung USD Aktualisierungsstand 28.07.2021 / 15:59
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":"8941869"},"2020":{"performance":18.78,"chartHeight":23.886042887535,"year":2020,"ID_NOTATION":"8941869"},"2021":{"performance":17.72,"chartHeight":23.580522509236,"year":2021,"ID_NOTATION":"8941869"}}
{"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 15:59:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 199.99 -0.24% -0.48 144202 199.32 198.96 200.37 100 199.87 200.04 100 -0.17% 14.69%
Abbott Laboratories 120.05 0.20% 0.24 186984 119.81 119.28 120.10 200 120.04 120.08 200 0.91% 9.43%
AbbVie 118.66 0.59% 0.70 195457 117.63 117.30 118.66 100 118.62 118.66 200 1.65% 10.09%
Accenture 318.86 -0.32% -1.03 132971 320.85 318.50 320.85 200 318.85 318.96 200 2.51% 22.46%
Adobe Systems 618.10 -0.03% -0.18 108687 620.99 617.60 622.98 100 617.84 618.35 100 1.57% 23.63%
Alphabet 2752.43 0.60% 16.50 291737 2771.24 2743.06 2793.52 100 2752.61 2754.86 100 4.34% 56.17%
Altria Group 47.93 0.29% 0.14 259743 47.81 47.67 47.96 400 47.93 47.94 300 1.23% 16.56%
Amazon Com 3613.97 -0.34% -12.43 346449 3633.78 3606.03 3654.00 100 3613.00 3614.93 100 1.49% 11.34%
American Express 171.66 -0.74% -1.28 3178046 173.00 171.51 173.45 100 171.60 171.65 100 2.41% 43.03%
American Internation 47.59 0.36% 0.17 128117 47.57 47.50 47.75 200 47.58 47.60 400 0.40% 25.25%
American Tower 285.89 -0.35% -0.99 61032 286.94 285.53 287.30 100 285.66 286.00 200 1.37% 27.81%
Amgen 247.32 1.08% 2.65 110808 244.55 243.88 247.49 200 247.19 247.41 100 -0.90% 6.42%
Apple 142.70 -2.77% -4.07 17054080 144.81 142.54 144.86 200 142.70 142.71 400 0.42% 10.61%
AT&T Inc. 28.27 0.24% 0.07 1972221 28.15 28.02 28.29 10100 28.26 28.27 2900 1.04% -1.95%
Bank of America 38.10 0.33% 0.12 3093315 38.19 38.00 38.28 400 38.10 38.11 5600 0.77% 25.31%
Bank of New York Mel 50.40 0.42% 0.21 175615 50.41 50.11 50.45 300 50.39 50.40 200 1.52% 18.26%
Berkshire Hathaway ' 280.05 -0.26% -0.73 175363 280.80 279.99 280.98 100 279.99 280.05 100 1.40% 21.09%
Biogen Idec 336.46 0.75% 2.50 48354 333.75 332.10 336.62 100 336.41 337.24 100 3.56% 36.39%
Blackrock 860.57 -0.15% -1.31 20475 861.62 859.50 864.05 100 860.00 861.60 200 -1.93% 19.45%
Boeing 235.63 6.01% 13.36 4934585 234.05 232.68 237.49 100 235.63 235.71 100 2.36% 3.84%
Booking Holdings 2240.11 -0.27% -6.08 18898 2250.00 2233.15 2264.64 200 2240.22 2250.23 100 5.43% 0.85%
Bristol-Myers Squibb 68.24 1.11% 0.75 631242 67.60 67.01 68.30 300 68.21 68.24 100 1.15% 8.80%
Broadcom Inc. 476.17 0.17% 0.81 63881 476.70 475.53 479.00 100 475.80 476.27 100 1.44% 8.57%
Capital One 162.86 0.20% 0.32 81419 163.04 161.96 163.29 100 162.78 162.88 100 2.89% 64.43%
Caterpillar 210.88 0.47% 0.98 149202 210.00 209.82 211.09 100 210.70 210.88 200 0.93% 15.32%
Charter Communicatio 723.31 -0.47% -3.44 36204 724.83 719.94 725.09 300 722.46 724.02 300 1.11% 9.86%
Chevron Corp 100.80 0.19% 0.19 608965 100.90 100.48 101.09 100 100.80 100.81 100 4.23% 19.14%
Cisco Systems 54.70 -1.06% -0.58 1682218 55.46 54.69 55.52 900 54.69 54.70 1500 3.17% 23.53%
Citigroup 68.24 0.38% 0.26 1725039 68.32 67.98 68.46 400 68.24 68.25 1400 2.55% 10.25%
Coca-Cola 57.09 -0.30% -0.17 746569 56.99 56.89 57.16 300 57.08 57.09 800 2.56% 4.41%
Colgate-Palmolive 84.06 0.13% 0.11 178373 84.01 83.72 84.15 300 84.06 84.08 400 1.52% -1.82%
Comcast Corp 58.25 -0.53% -0.31 873593 58.25 58.20 58.54 100 58.24 58.25 400 2.59% 11.76%
ConocoPhillips 56.47 0.25% 0.14 627840 56.48 56.33 56.92 400 56.46 56.48 800 3.41% 40.86%
Costco Wholesale 423.34 -0.24% -1.00 98705 423.27 421.33 423.87 100 423.11 423.47 200 1.95% 12.62%
CVS Health 83.58 -0.07% -0.06 211651 83.63 83.12 83.73 100 83.56 83.59 600 2.25% 22.46%
Danaher 292.32 0.59% 1.72 135262 289.28 289.28 292.92 100 292.15 292.55 100 2.47% 30.82%
DOW INC. DL-,01 62.23 0.45% 0.28 203710 61.83 61.83 62.27 100 62.22 62.23 300 5.68% 11.62%
Duke Energy 106.18 -0.17% -0.18 71100 106.26 105.74 106.40 100 106.17 106.20 200 2.53% 16.16%
Eli Lilly & Co 244.64 0.44% 1.06 58859 243.37 242.64 244.96 100 244.50 244.86 100 3.64% 44.27%
Emerson Electric 97.92 -0.43% -0.42 85745 98.22 97.72 98.25 100 97.87 97.93 100 1.25% 22.36%
Exelon Co. 47.27 0.06% 0.03 206751 47.11 46.95 47.39 500 47.27 47.28 400 2.56% 11.89%
Exxon Mobil 58.00 0.29% 0.17 1388103 58.00 57.83 58.35 400 58.00 58.01 1100 3.34% 40.30%
Facebook 368.83 0.28% 1.02 3374915 374.56 367.21 377.55 200 368.68 368.90 200 7.65% 34.65%
Fedex Corp 281.50 -0.40% -1.13 214852 284.21 280.79 284.30 100 281.34 281.68 400 -5.16% 8.86%
Ford Motor 13.91 0.87% 0.12 4123354 13.86 13.85 13.99 10900 13.90 13.91 8100 -0.86% 56.88%
General Dynamics 198.55 2.32% 4.50 144992 198.40 197.25 199.95 100 198.59 199.08 100 2.13% 30.39%
General Electric 13.33 1.91% 0.25 14784542 13.15 13.12 13.48 10000 13.33 13.34 4400 2.99% 21.11%
General Motors 55.62 1.13% 0.62 1570945 55.42 55.23 55.86 1400 55.60 55.62 300 -2.05% 32.08%
Gilead Sciences 69.38 0.65% 0.45 861927 68.90 68.73 69.45 100 69.36 69.39 500 -0.33% 18.31%
Goldman Sachs Group 375.99 0.31% 1.15 132534 375.81 374.04 377.44 100 375.73 376.10 100 2.76% 42.14%
Home Depot 327.89 0.19% 0.63 148085 326.42 325.79 328.34 200 327.81 328.06 100 0.59% 23.21%
Honeywell Internatio 232.00 0.71% 1.64 102347 230.07 229.48 232.28 100 231.64 231.93 300 0.30% 8.30%
Intel Corp 53.52 0.65% 0.34 3044372 53.03 52.94 53.59 800 53.52 53.53 400 -3.73% 6.74%
IBM 142.58 -0.12% -0.17 144394 143.01 142.26 143.10 100 142.54 142.60 100 1.99% 13.40%
Johnson & Johnson 172.77 0.06% 0.11 338435 172.73 172.08 172.86 300 172.75 172.80 100 2.50% 9.71%
JPMorgan Chase 152.43 0.65% 0.98 658290 152.29 151.47 152.69 100 152.41 152.45 100 1.16% 19.19%
Kraft Heinz 39.17 -0.25% -0.10 172913 39.15 38.95 39.22 400 39.16 39.17 400 -0.33% 13.30%
LINDE PLC EO 0,001 297.46 -0.47% -1.39 74768 298.05 297.38 298.27 200 297.33 297.54 300 2.92% 13.41%
Lockheed Martin 375.56 0.22% 0.83 55696 376.00 374.50 376.24 100 375.29 375.85 100 -1.38% 5.56%
Lowes Companies 194.81 0.67% 1.30 135367 193.67 193.52 195.04 200 194.79 194.87 100 -0.31% 20.56%
MasterCard 385.62 -1.19% -4.65 239241 391.62 384.24 391.73 300 385.34 385.90 100 4.24% 9.34%
McDonald's 242.29 -1.65% -4.06 630992 242.50 242.00 243.80 100 242.19 242.31 100 5.16% 14.81%
Medtronic 130.44 0.17% 0.22 168452 130.22 129.77 130.56 100 130.36 130.43 300 3.75% 11.17%
Merck & Co. 78.32 0.60% 0.47 578972 77.86 77.47 78.36 300 78.31 78.33 500 2.21% -4.83%
MetLife 57.98 0.42% 0.24 137373 58.03 57.80 58.13 400 57.97 57.98 200 0.07% 22.98%
Microsoft 285.68 -0.30% -0.86 6413893 288.99 283.83 290.00 400 285.67 285.71 100 2.58% 28.83%
Mondelez Internation 64.29 -1.44% -0.94 846154 63.88 63.83 64.67 200 64.28 64.30 200 1.27% 11.56%
Morgan Stanley 96.52 0.04% 0.04 577390 96.51 95.94 96.89 300 96.50 96.52 200 4.51% 40.79%
Netflix 519.26 0.07% 0.35 299416 521.82 518.95 524.47 100 518.98 519.46 500 -2.29% -4.04%
Nextera Energy 78.09 0.30% 0.23 418513 77.89 77.87 78.33 100 78.09 78.10 200 0.89% 0.92%
NIKE 'B' 164.59 0.01% 0.02 252248 164.49 164.20 165.16 100 164.57 164.62 100 3.02% 16.33%
Nvidia Corporation 190.50 -0.82% -1.58 2281268 193.19 189.95 193.89 100 190.49 190.60 200 3.20% 47.13%
Oracle 87.28 -0.59% -0.52 421164 87.90 87.17 87.94 200 87.26 87.28 200 -0.97% 35.72%
PayPal Holdings 297.89 -0.86% -2.58 524865 300.74 297.06 301.96 200 297.79 297.99 200 0.81% 28.30%
PepsiCo 157.61 -0.21% -0.33 202648 157.60 156.86 157.93 100 157.58 157.66 100 1.36% 6.50%
Pfizer Inc 43.16 2.52% 1.06 7338478 42.35 42.25 43.24 800 43.15 43.16 800 2.56% 14.37%
Philip Morris 99.88 0.04% 0.04 125072 99.88 99.52 99.97 200 99.85 99.90 100 5.17% 20.59%
Procter & Gamble 140.52 -0.23% -0.33 513350 140.67 140.21 140.67 100 140.52 140.53 400 0.83% 1.23%
QUALCOMM 140.59 -0.24% -0.34 486467 141.27 140.17 141.54 100 140.55 140.62 400 0.99% -7.49%
Raytheon Technologie 88.75 0.60% 0.53 339852 89.12 88.60 89.12 800 88.75 88.76 200 4.03% 23.37%
Salesforce.com 243.64 0.05% 0.13 450655 243.82 243.00 244.94 200 243.55 243.64 200 1.42% 9.43%
Simon Property Group 126.03 0.13% 0.16 79569 126.33 125.70 126.91 100 125.95 126.14 100 0.19% 47.60%
Southern 64.61 0.11% 0.07 206003 64.71 64.28 64.71 300 64.62 64.63 200 2.53% 5.06%
Starbucks 121.97 -3.22% -4.06 1206867 122.56 121.50 122.79 200 121.91 121.99 100 7.33% 17.81%
T-Mobile US 145.31 0.34% 0.49 104575 145.00 144.59 145.49 100 145.27 145.38 200 0.29% 7.39%
TARGET CORP 257.72 -0.25% -0.64 135771 257.29 256.41 257.92 100 257.53 257.70 100 1.43% 46.35%
Tesla 641.63 -0.49% -3.15 2275890 647.00 639.40 651.71 100 641.29 641.63 100 -2.38% -8.63%
Texas Instruments 185.70 0.31% 0.57 235043 186.32 185.47 186.74 100 185.61 185.72 100 -1.41% 12.79%
Thermo Fisher Scient 523.43 -1.29% -6.84 263571 518.00 516.00 523.96 300 522.91 523.96 100 1.47% 13.85%
U.S. Bancorp 56.39 0.43% 0.24 246328 56.50 56.19 56.55 200 56.38 56.39 400 0.11% 20.52%
Union Pacific 218.38 0.16% 0.35 118972 218.80 217.31 219.07 100 218.34 218.54 100 1.18% 4.71%
United Parcel Servic 192.90 -1.17% -2.29 474703 195.09 192.90 195.87 300 192.92 193.02 100 -8.13% 15.91%
UnitedHealth Group 410.03 -1.22% -5.07 147241 414.49 409.22 414.49 100 410.22 410.88 300 0.52% 18.37%
Verizon Communicatio 56.26 0.10% 0.06 1013881 56.24 55.95 56.32 2900 56.25 56.26 200 1.12% -4.34%
Visa 247.28 -1.45% -3.65 967203 250.05 246.28 250.93 200 247.20 247.33 100 3.39% 14.72%
Wal-Mart Stores 142.55 -0.06% -0.09 466088 142.48 141.66 142.65 200 142.51 142.55 100 0.54% -1.05%
Walgreens Boots Alli 46.96 0.30% 0.14 224738 46.81 46.62 47.01 600 46.95 46.97 200 1.65% 17.40%
Walt Disney Company 179.82 0.18% 0.33 770719 179.69 179.44 180.35 100 179.80 179.84 100 1.56% -0.93%
Wells Fargo 45.45 0.68% 0.30 1240993 45.38 45.25 45.60 300 45.44 45.45 800 0.67% 49.57%