21.10.2021 17:03:01
S&P 100 INDEX (EUROPEAN STYLE)
2082.99
USD
1.9300
0.09%
21.10.2021 16:47
 
Chart
Kursdaten
Kurs 2082.99 Eröffnung 2078.81
Diff. absolut 1.93 Tages-Hoch 2083.34
Diff. % 0.09 % 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 / 16:47
Währung USD Aktualisierungsstand 21.10.2021 / 17:03
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":"8941869"},"2020":{"performance":18.78,"chartHeight":23.873009692047,"year":2020,"ID_NOTATION":"8941869"},"2021":{"performance":20.96,"chartHeight":24.450218359959,"year":2021,"ID_NOTATION":"8941869"}}
{"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 17:03:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 181.77 -0.36% -0.65 326494 182.85 180.68 183.03 100 181.72 181.80 100 2.96% 4.37%
Abbott Laboratories 124.11 0.65% 0.80 1254930 123.51 123.09 124.62 100 124.11 124.13 100 5.39% 12.62%
AbbVie 107.63 -0.72% -0.78 1404026 108.41 107.15 108.41 500 107.60 107.63 100 -0.11% 1.18%
Accenture 346.55 0.22% 0.75 692659 345.80 344.72 346.87 400 346.41 346.59 100 4.73% 32.38%
Adobe Systems 637.50 0.81% 5.13 330158 632.00 629.00 637.90 100 637.38 637.77 200 6.98% 26.44%
Alphabet 2854.70 0.22% 6.40 198757 2843.84 2833.36 2854.90 100 2852.25 2853.33 100 3.27% 62.59%
Altria Group 48.44 0.02% 0.01 727163 48.20 48.20 48.50 500 48.43 48.44 400 1.06% 18.12%
Amazon Com 3435.83 0.61% 20.77 616189 3414.25 3403.00 3437.34 100 3435.00 3436.15 200 3.98% 4.86%
American Express 177.78 -1.01% -1.82 736828 179.58 177.32 179.79 200 177.73 177.84 300 6.45% 48.54%
American Internation 59.59 -0.03% -0.01 691989 59.36 59.36 59.95 500 59.58 59.59 100 6.05% 57.45%
American Tower 274.93 -0.40% -1.11 213124 275.79 273.28 276.27 100 274.96 275.06 100 4.49% 22.98%
Amgen 209.53 -0.06% -0.13 443336 210.15 208.21 210.26 300 209.47 209.59 100 2.97% -8.81%
Apple 149.17 -0.06% -0.09 19372114 148.81 148.78 149.62 100 149.17 149.18 1600 5.93% 12.49%
AT&T Inc. 25.98 0.25% 0.07 22345667 26.12 25.93 26.29 8600 25.97 25.98 6200 2.41% -9.91%
Bank of America 47.20 0.24% 0.12 10296937 47.10 46.93 47.48 5800 47.20 47.21 1400 9.16% 55.36%
Bank of New York Mel 59.53 0.37% 0.22 933770 59.48 59.13 60.06 500 59.51 59.52 500 7.27% 39.75%
Berkshire Hathaway ' 286.31 -0.41% -1.18 488942 286.99 286.06 287.28 100 286.31 286.37 100 3.45% 23.99%
Biogen Idec 269.40 1.06% 2.83 451234 266.30 266.29 270.97 200 269.02 269.42 100 -6.02% 8.87%
Blackrock 908.58 0.63% 5.65 82734 902.93 900.90 909.85 100 908.47 908.94 100 4.05% 25.14%
Boeing 216.47 0.14% 0.30 2259094 216.54 215.33 218.11 400 216.45 216.50 200 -2.53% 0.99%
Booking Holdings 2418.01 1.42% 33.83 54096 2400.55 2390.03 2419.83 200 2412.40 2419.96 100 -3.18% 7.04%
Bristol-Myers Squibb 57.75 -0.55% -0.32 1448551 58.09 57.52 58.10 600 57.75 57.76 300 1.75% -6.38%
Broadcom Inc. 510.91 0.30% 1.52 152048 509.42 508.60 511.20 100 510.76 511.12 100 5.03% 16.34%
Capital One 170.21 -1.75% -3.04 562894 172.48 169.85 174.65 200 170.25 170.31 100 6.88% 75.27%
Caterpillar 200.97 -1.58% -3.23 891830 201.60 200.09 202.30 100 200.93 201.02 200 8.07% 12.18%
Charter Communicatio 730.24 -0.51% -3.77 96800 737.81 723.43 737.97 100 730.03 730.64 200 5.43% 10.95%
Chevron Corp 112.48 -0.60% -0.68 2428223 112.71 112.16 112.81 500 112.47 112.48 100 4.98% 34.00%
Cisco Systems 55.66 -0.97% -0.55 1978338 56.04 55.59 56.12 1700 55.65 55.66 2000 2.89% 25.59%
Citigroup 71.40 -0.58% -0.42 3393793 71.26 71.05 71.83 600 71.39 71.40 600 2.22% 16.48%
Coca-Cola 54.31 -0.59% -0.32 4551214 54.60 54.23 54.67 400 54.31 54.32 5000 0.72% -0.38%
Colgate-Palmolive 75.17 0.09% 0.07 1728468 75.43 74.92 75.60 300 75.17 75.19 900 -1.28% -12.17%
Comcast Corp 54.16 -1.01% -0.55 3505530 54.74 53.85 54.74 600 54.15 54.16 500 3.83% 4.41%
ConocoPhillips 75.37 -0.86% -0.65 1380322 75.65 74.99 75.65 900 75.36 75.38 100 3.81% 90.10%
Costco Wholesale 473.14 0.72% 3.37 231214 469.77 469.08 473.31 100 473.09 473.27 100 5.50% 24.68%
CVS Health 86.25 0.23% 0.20 1573827 85.84 85.71 86.47 300 86.23 86.25 200 4.08% 26.72%
Danaher 310.06 -1.51% -4.76 1109011 314.50 302.00 314.50 100 309.89 310.21 200 6.41% 41.72%
DOW INC 58.76 -1.89% -1.13 2218648 60.07 58.62 61.17 100 58.75 58.77 200 5.24% 7.91%
Duke Energy 102.52 0.28% 0.29 429891 102.39 102.17 102.80 100 102.52 102.54 200 1.52% 11.65%
Eli Lilly & Co 241.98 -0.71% -1.74 354256 244.95 239.99 244.95 100 241.93 242.04 100 3.08% 44.35%
Emerson Electric 96.29 -1.01% -0.98 669528 96.79 95.79 97.01 200 96.28 96.30 100 5.88% 21.03%
Exelon Co. 51.12 -0.18% -0.09 554239 50.88 50.80 51.19 1000 51.11 51.12 200 4.34% 21.29%
Exxon Mobil 63.48 -0.58% -0.37 4279597 63.47 63.27 63.64 1000 63.47 63.48 300 4.55% 54.90%
Facebook 341.59 0.24% 0.81 3500939 340.27 337.80 341.93 100 341.60 341.66 200 5.00% 24.75%
Fedex Corp 232.20 0.39% 0.90 828621 231.30 231.11 233.36 100 232.11 232.23 300 3.38% -10.91%
Ford Motor 16.48 2.74% 0.44 41155492 16.16 16.13 16.70 10000 16.48 16.49 21600 3.42% 82.48%
General Dynamics 206.16 -1.09% -2.28 146988 207.96 205.27 208.20 100 206.15 206.33 100 2.48% 40.06%
General Electric 104.72 -1.21% -1.28 2031036 105.76 104.55 106.39 200 104.72 104.74 300 3.56% 22.69%
General Motors 58.30 1.08% 0.62 3895673 58.00 57.73 58.59 100 58.29 58.30 500 -0.17% 38.50%
Gilead Sciences 66.80 -0.10% -0.07 941769 67.09 66.52 67.19 700 66.79 66.80 200 -1.14% 14.76%
Goldman Sachs Group 410.88 0.73% 2.99 521210 406.80 405.53 412.66 100 410.77 410.94 300 5.59% 54.67%
Home Depot 359.95 0.48% 1.72 596752 358.20 358.12 361.63 100 359.90 360.11 100 5.90% 34.87%
Honeywell Internatio 223.26 -0.17% -0.38 615318 223.62 221.24 223.62 100 223.23 223.31 100 3.74% 5.14%
Intel Corp 55.45 0.15% 0.09 9679380 54.92 54.83 55.57 4300 55.45 55.46 800 5.95% 11.14%
IBM 131.37 -7.42% -10.53 10519562 133.51 131.14 133.72 100 131.36 131.38 200 0.81% 12.73%
Johnson & Johnson 162.93 -0.52% -0.85 1480922 164.30 162.28 164.39 200 162.91 162.93 400 2.88% 4.07%
JPMorgan Chase 169.89 -0.56% -0.95 1818824 170.75 169.52 171.33 100 169.88 169.90 100 6.11% 34.45%
Kraft Heinz 36.74 -0.49% -0.18 522778 36.80 36.70 36.89 700 36.73 36.74 1300 0.33% 6.52%
LINDE PLC EO 0,001 309.35 -0.60% -1.87 190483 311.17 308.75 311.20 400 309.23 309.37 200 3.40% 18.11%
Lockheed Martin 369.85 -0.34% -1.28 117213 371.63 367.14 371.63 100 369.78 369.99 100 2.59% 4.55%
Lowes Companies 226.31 0.58% 1.30 988864 224.91 224.51 227.46 1000 226.29 226.38 100 6.08% 40.18%
MasterCard 353.44 -0.93% -3.33 912674 354.60 347.27 356.00 200 353.36 353.54 200 4.21% -0.05%
McDonald's 240.49 0.32% 0.77 796415 240.17 239.31 241.00 100 240.52 240.59 200 -1.21% 11.72%
Medtronic 121.83 0.04% 0.04 587340 121.94 121.33 122.03 300 121.80 121.84 200 -0.64% 3.97%
Merck & Co. 80.72 -0.44% -0.35 2148254 81.11 80.28 81.26 200 80.71 80.72 300 2.69% -0.89%
MetLife 66.10 -0.75% -0.50 386317 66.29 65.96 66.65 500 66.10 66.12 700 3.82% 41.85%
Microsoft 308.89 0.48% 1.48 4066715 307.17 306.36 308.98 100 308.89 308.91 100 3.75% 38.21%
Mondelez Internation 60.06 -0.38% -0.23 889766 60.17 59.75 60.17 700 60.06 60.07 400 0.55% 3.11%
Morgan Stanley 101.12 0.46% 0.46 1218924 100.36 100.18 101.75 300 101.12 101.13 100 2.12% 46.88%
Netflix 645.28 3.22% 20.14 2894277 628.89 628.65 645.87 100 645.18 645.40 100 -0.73% 15.61%
Nextera Energy 84.29 0.44% 0.37 1248988 84.21 84.03 84.70 200 84.29 84.31 300 4.65% 8.78%
NIKE 'B' 160.78 1.47% 2.33 1561445 158.45 158.28 160.84 400 160.76 160.79 400 1.38% 12.00%
Nvidia Corporation 224.68 1.65% 3.65 6389049 220.97 220.83 225.26 300 224.66 224.70 100 5.56% 69.31%
Oracle 96.11 -0.55% -0.53 1393866 96.57 95.87 96.83 400 96.12 96.13 200 0.25% 49.39%
PayPal Holdings 247.23 -4.31% -11.13 12723466 258.61 245.61 258.96 100 247.23 247.27 200 0.78% 10.32%
PepsiCo 159.66 -1.03% -1.66 958323 161.39 159.34 161.43 600 159.65 159.70 200 2.10% 8.77%
Pfizer Inc 42.55 -0.58% -0.25 7128407 43.05 42.43 43.09 2900 42.55 42.56 4800 3.33% 16.27%
Philip Morris 96.80 -0.23% -0.22 733701 96.62 96.22 96.91 200 96.78 96.81 300 -0.46% 17.19%
Procter & Gamble 139.78 -0.40% -0.57 1702199 140.86 139.58 141.16 200 139.77 139.78 100 -0.86% 1.49%
QUALCOMM 132.04 -0.09% -0.12 850851 132.00 131.40 132.18 100 132.03 132.05 200 5.69% -13.25%
Raytheon Technologie 91.41 -0.29% -0.27 1533329 91.33 90.58 91.50 300 91.39 91.42 200 2.23% 28.21%
Salesforce.com 291.12 0.36% 1.03 642082 289.47 288.27 291.44 200 291.02 291.19 200 2.00% 30.36%
Simon Property Group 145.00 0.03% 0.04 361184 144.50 143.81 145.04 100 144.99 145.01 200 5.69% 69.98%
Southern 63.94 0.36% 0.23 509540 63.85 63.76 64.09 800 63.94 63.95 300 1.92% 3.71%
Starbucks 114.22 0.32% 0.36 745331 113.93 113.61 114.26 200 114.20 114.23 200 2.80% 6.43%
T-Mobile US 119.22 -2.23% -2.71 954977 121.60 119.07 121.93 200 119.20 119.24 100 4.71% -9.57%
TARGET CORP 252.08 0.10% 0.25 501844 251.62 251.40 254.01 100 251.93 252.12 200 6.37% 42.66%
Tesla 898.85 3.82% 33.05 15204841 856.00 855.50 899.50 100 898.85 899.04 100 6.75% 22.69%
Texas Instruments 200.29 0.46% 0.91 837021 199.65 199.00 201.58 200 200.27 200.32 200 6.56% 21.48%
Thermo Fisher Scient 603.08 -0.42% -2.52 287058 610.93 597.57 612.00 100 602.74 603.41 300 5.59% 30.02%
U.S. Bancorp 62.40 -0.29% -0.18 953866 62.57 62.17 62.79 800 62.39 62.40 200 1.82% 34.32%
Union Pacific 229.13 0.49% 1.12 861229 229.50 226.94 230.80 100 229.07 229.32 100 5.63% 9.50%
United Parcel Servic 198.12 1.46% 2.85 468217 195.61 195.43 198.17 100 198.08 198.15 300 6.09% 15.96%
UnitedHealth Group 437.65 0.59% 2.56 550293 435.50 435.08 438.87 100 437.50 437.72 100 7.82% 24.07%
Verizon Communicatio 53.55 -0.11% -0.06 4951945 53.77 53.40 53.93 4000 53.54 53.55 6000 4.40% -8.75%
Visa 229.97 -0.63% -1.45 1891561 230.70 226.30 230.83 200 229.94 230.01 300 4.03% 5.80%
Wal-Mart Stores 146.09 0.06% 0.09 1235475 146.58 145.81 146.90 400 146.07 146.10 200 5.51% 1.28%
Walgreens Boots Alli 49.08 1.43% 0.69 1339110 48.30 48.30 49.19 600 49.08 49.09 500 2.39% 21.34%
Walt Disney Company 171.21 0.39% 0.66 2765737 170.20 170.10 172.50 600 171.17 171.22 200 -1.39% -5.87%
Wells Fargo 50.31 0.30% 0.15 4422650 49.95 49.87 50.60 600 50.31 50.32 3100 8.93% 66.20%