27.01.2020 19:54:11
NYSE US 100 INDEX
11677.94
USD
-95.7845
-0.81%
27.01.2020 19:38
 
Chart
Kursdaten
Kurs 11677.94 Eröffnung 11641.99
Diff. absolut -95.78 Tages-Hoch 11678.52
Diff. % -0.81 % Tages-Tief 11587.19
Volumen - Umsatz -
Schlusskurs vom 25.01.2020 11773.72 Volatilität in % -
Börse Letzter Handel 27.01.2020 / 19:38
Währung USD Aktualisierungsstand 27.01.2020 / 19:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.74% 11945.8 11629.7
1 Woche -1.33% 11945.8 11726.6
1 Monat 0.76% 11945.8 11621.9
3 Monate 7.48% 11945.8 10937.2
6 Monate 7.00% 11945.8 10295.7
1 Jahr 17.93% 11945.8 9903.9
3 Jahre 30.27% 11945.8 8908.5
SMI
24.09
26.51
0.74
2.19
-8.36
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-8.36,"chartHeight":32.671024757956,"year":2018,"ID_NOTATION":"8354106"},"2019":{"performance":24.09,"chartHeight":41.933805339476,"year":2019,"ID_NOTATION":"8354106"},"2020":{"performance":0.74,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"8354106"}}
{"2018":{"performance":-10.68,"chartHeight":34.814562619293,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.19,"chartHeight":20.946965979659,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.430202166677,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":0.91,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.724061129142,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.813083538523,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.58,"chartHeight":18.089579308952,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":37.070387411341,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.293299060194,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.32,"chartHeight":16.51599552086,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.446180436142,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.47,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.01.2020 19:54:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 177.46 -0.39% -0.69 2421794 179.86 176.75 180.59 200 177.45 177.48 300 -1.76% 0.98%
Abbott Laboratories 89.92 -0.53% -0.48 1558265 89.11 88.89 90.00 200 89.90 89.93 200 1.57% 4.08%
Accenture 207.50 -0.51% -1.07 639985 205.18 204.85 207.84 100 207.43 207.51 200 -0.30% -0.95%
Altria Group 50.00 -0.50% -0.25 2697277 49.72 49.61 50.08 600 50.00 50.01 100 -1.51% 0.68%
American Express 131.72 -2.51% -3.39 4238654 131.15 128.87 131.98 200 131.71 131.75 200 2.73% 8.53%
AIG 50.28 -1.52% -0.78 1961588 50.10 49.89 50.34 400 50.28 50.29 100 -3.48% -0.53%
Anthem Inc 287.45 -3.31% -9.82 1096137 293.63 278.95 293.81 100 287.41 287.49 100 -2.66% -1.57%
Apache Corp 29.09 -2.95% -0.89 1991133 29.08 28.85 29.49 100 29.09 29.10 500 -8.23% 17.16%
AT&T Inc 38.52 0.05% 0.02 16870353 38.02 38.01 38.57 6900 38.52 38.53 19900 0.31% -1.48%
Bank of America 33.01 -1.58% -0.53 27308673 32.57 32.47 33.13 2300 33.01 33.02 20400 -3.37% -4.77%
Bank of New York Mel 45.28 -1.46% -0.67 3135315 45.17 45.09 45.76 3200 45.28 45.29 1100 -0.50% -8.70%
Baxter International 90.82 0.04% 0.04 1274853 89.68 89.12 90.96 100 90.81 90.82 200 1.17% 8.56%
Berkshire Hathaway ' 223.55 -1.46% -3.31 2526488 223.70 221.11 223.90 100 223.52 223.58 100 -1.45% 0.16%
Boeing 318.88 -1.29% -4.17 3932209 316.21 316.01 321.26 100 318.87 318.99 100 -0.34% -0.83%
Bristol-Myers Squibb 63.98 -0.27% -0.17 8722582 63.26 63.09 64.63 1400 63.98 63.99 1100 -3.84% -0.05%
Caterpillar 136.60 -2.69% -3.78 1469325 136.90 135.85 137.81 100 136.59 136.62 200 -5.01% -4.94%
Chevron Corp 110.72 -1.01% -1.13 3745116 110.25 109.98 110.83 200 110.72 110.74 400 -3.23% -7.19%
Citigroup 76.74 -2.14% -1.68 9309889 76.26 75.85 77.00 2300 76.73 76.74 1100 -3.33% -1.84%
Coca-Cola 57.73 0.09% 0.05 7702310 57.21 57.13 57.85 3400 57.73 57.74 1500 1.30% 4.21%
Colgate-Palmolive 70.42 0.18% 0.12 1756581 70.15 69.77 70.79 100 70.42 70.43 200 -1.24% 2.12%
ConocoPhillips 61.23 -2.22% -1.39 2656719 61.37 60.84 61.83 200 61.22 61.23 400 -3.77% -3.71%
Corning 28.84 -1.75% -0.52 3259105 28.76 28.58 28.92 1100 28.84 28.85 700 -2.33% 0.86%
CVS Health 70.93 -0.70% -0.50 3402726 69.90 69.36 70.97 500 70.92 70.93 200 -6.04% -3.85%
Danaher 161.82 -0.27% -0.43 1278462 160.65 159.61 161.87 200 161.78 161.82 300 -0.50% 5.71%
Deere & Co 164.95 -3.04% -5.17 753677 166.18 164.31 167.99 100 164.89 164.96 200 -3.45% -1.81%
Devon Energy 22.80 -4.78% -1.15 3430270 23.20 22.78 23.42 1100 22.80 22.81 1100 -7.35% -7.78%
Dominion Energy 83.50 -0.60% -0.50 800281 83.95 83.35 84.20 200 83.49 83.50 500 -0.06% 1.42%
Duke Energy 96.17 -0.11% -0.11 736628 96.13 95.72 96.66 200 96.16 96.19 200 2.73% 5.56%
DuPont de Nemours 57.88 -2.54% -1.51 3141153 58.21 57.55 58.49 300 57.87 57.89 700 -3.53% -7.49%
Eli Lilly & Co 138.69 -0.27% -0.38 1179056 137.34 137.34 139.10 200 138.68 138.72 200 -0.37% 5.81%
Emerson Electric 74.78 -2.50% -1.92 1300145 75.04 74.15 75.23 300 74.76 74.79 400 -1.39% 0.58%
EOG Resources 77.63 -2.78% -2.22 1368227 77.59 76.68 78.27 300 77.60 77.63 200 -6.40% -4.67%
Exelon Co. 47.39 -0.71% -0.34 2715076 47.76 47.29 48.17 1300 47.39 47.40 1100 0.72% 4.69%
Exxon Mobil 65.01 -1.98% -1.31 11842799 65.42 64.89 65.73 600 65.01 65.02 2700 -3.27% -4.96%
Fedex Corp 149.68 -2.85% -4.39 2107437 150.11 147.51 150.18 100 149.64 149.70 100 -3.69% 1.89%
Ford Motor 8.91 -1.00% -0.09 31396877 8.88 8.78 8.96 80900 8.91 8.92 194500 -1.75% -3.23%
Franklin Resources 24.80 -1.80% -0.46 2887383 24.77 24.48 24.84 200 24.80 24.81 1000 -1.86% -2.77%
Freeport-McMoran 11.10 -6.29% -0.74 26493167 11.37 10.97 11.37 20500 11.09 11.10 22500 -8.00% -9.76%
General Dynamics 183.68 -0.75% -1.39 545146 182.36 181.59 183.71 100 183.66 183.71 100 1.75% 4.94%
General Electric 11.54 -1.41% -0.17 26866602 11.45 11.38 11.59 30400 11.54 11.55 26500 -0.85% 4.93%
General Mills 53.49 -0.41% -0.22 1137151 53.33 53.16 53.73 500 53.48 53.49 300 -0.26% 0.28%
General Motors 33.58 -2.13% -0.73 6092042 33.63 33.17 33.76 1100 33.58 33.59 1700 -3.62% -6.26%
Goldman Sachs Group 238.83 -1.28% -3.09 1440120 236.37 235.01 238.98 100 238.81 238.90 200 -3.02% 5.21%
Halliburton 21.93 -5.06% -1.17 9145754 22.40 21.79 22.52 2500 21.92 21.93 3200 -3.59% -5.60%
Home Depot 231.73 -0.12% -0.27 1928252 228.20 228.20 232.47 100 231.72 231.75 100 0.04% 6.24%
Honeywell Internatio 174.96 -1.23% -2.17 1353347 174.27 173.53 175.34 200 174.96 174.99 100 -3.33% 0.07%
HP Inc 21.58 -1.84% -0.40 5271670 21.63 21.49 21.79 3400 21.57 21.58 11600 0.05% 6.96%
Illinois Tool Works 174.52 -1.01% -1.78 701581 173.02 170.38 174.74 100 174.52 174.55 200 -2.29% -1.85%
IBM 139.04 -1.08% -1.52 2377281 138.50 138.10 140.07 200 139.03 139.05 200 1.63% 4.86%
Johnson & Johnson 149.19 0.59% 0.87 3026540 147.52 147.00 149.25 200 149.18 149.21 300 -0.57% 1.68%
JPMorgan Chase 132.69 -0.35% -0.46 7497088 130.27 129.71 132.94 700 132.69 132.70 300 -3.65% -4.48%
Kimberly-Clark 144.48 0.74% 1.06 1472782 142.87 142.11 145.08 100 144.45 144.49 100 -0.75% 4.27%
Las Vegas Sands Co. 64.19 -5.40% -3.66 8794165 62.72 61.08 64.28 400 64.18 64.21 500 -8.39% -1.72%
Lockheed Martin 431.94 -0.13% -0.56 810946 425.86 425.86 431.97 100 431.88 432.00 100 1.61% 11.07%
Lowes Companies 120.81 0.48% 0.58 1823177 118.25 118.25 120.83 300 120.81 120.82 100 -1.74% 0.39%
MasterCard 318.68 -1.54% -5.00 2526974 315.10 312.50 319.36 100 318.64 318.71 100 0.00% 8.40%
McDonald's 210.04 -0.57% -1.20 1928093 207.84 207.30 210.61 100 209.99 210.05 400 -0.35% 6.90%
Medtronic 119.90 0.54% 0.64 1857538 118.50 118.21 120.06 100 119.89 119.90 300 0.19% 5.12%
Merck & Co 86.12 0.16% 0.14 4621727 85.10 84.71 86.50 200 86.12 86.13 700 -5.49% -5.46%
MetLife 50.34 -1.81% -0.93 2842076 50.09 49.92 50.41 500 50.33 50.34 1200 -2.55% 0.59%
Morgan Stanley 53.27 -2.35% -1.28 6162179 53.00 52.86 53.69 500 53.27 53.28 2400 -5.15% 6.71%
Nat Oilwell Varco 21.15 -3.34% -0.73 1054995 21.23 20.94 21.54 100 21.15 21.16 1000 -6.89% -12.65%
Newmont 44.40 0.24% 0.10 4285319 44.83 44.24 45.36 900 44.39 44.40 300 1.86% 1.93%
NIKE 'B' 100.25 -1.74% -1.78 4060898 98.21 98.01 100.71 400 100.24 100.26 500 -2.39% 0.71%
Occidental Petroleum 41.34 -2.08% -0.88 5826494 41.02 40.69 41.41 400 41.33 41.34 1200 -7.88% 2.45%
PepsiCo 142.73 -0.13% -0.18 1524005 141.65 141.05 143.36 200 142.73 142.74 100 1.17% 4.57%
Pfizer Inc 40.25 1.07% 0.43 13807797 39.41 39.25 40.28 2300 40.24 40.25 8500 -1.70% 1.63%
Philip Morris 85.17 -1.14% -0.98 1548442 85.45 84.87 85.90 200 85.16 85.19 200 -2.86% 1.25%
PNC Financial Servic 149.73 -0.43% -0.65 1069194 147.94 147.32 150.00 300 149.71 149.76 100 -1.94% -5.79%
Procter & Gamble 125.98 0.67% 0.84 3991520 124.75 124.75 126.39 500 125.96 125.99 200 -1.00% 0.19%
Prudential Financial 91.04 -2.65% -2.48 1097378 91.17 90.17 91.81 100 91.03 91.05 100 -3.69% -0.23%
Schlumberger 34.24 -4.28% -1.53 9571707 34.55 33.95 34.73 1100 34.23 34.24 2500 -6.78% -11.02%
Simon Property Group 142.21 -1.80% -2.61 1172377 143.75 141.75 143.91 100 142.17 142.22 300 -2.00% -2.78%
Southern Copper Co. 38.34 -3.80% -1.51 653360 38.86 38.02 39.07 100 38.33 38.34 400 -9.29% -6.19%
Southern 69.75 0.44% 0.30 2353740 69.41 69.34 70.07 600 69.73 69.74 600 3.24% 9.01%
TARGET CORP 115.44 0.98% 1.12 2931721 112.95 112.57 115.54 100 115.43 115.46 300 -2.22% -10.83%
Travelers Companies 134.38 -0.30% -0.40 808026 134.35 133.56 135.75 100 134.37 134.38 100 -4.23% -1.58%
U.S. Bancorp 53.69 -0.29% -0.15 2848315 53.00 52.87 53.71 2600 53.68 53.69 1200 -2.73% -9.19%
Union Pacific 180.84 -2.61% -4.84 1468068 182.03 180.36 183.96 100 180.81 180.86 300 0.19% 2.70%
United Parcel Servic 115.25 -1.21% -1.41 1567974 114.95 113.35 115.25 300 115.22 115.25 200 -1.64% -0.34%
United Technologies 151.23 -1.28% -1.96 1943669 150.99 150.01 151.46 300 151.22 151.24 200 -0.78% 2.29%
UnitedHealth Group 284.62 -2.80% -8.19 2438978 288.00 280.07 288.08 100 284.62 284.66 100 -1.90% -0.40%
Verizon Communicatio 60.04 -0.40% -0.24 5508125 59.84 59.62 60.36 4200 60.04 60.05 1700 0.25% -1.82%
Visa 203.03 -0.96% -1.97 4396450 200.00 199.10 203.33 100 203.02 203.03 100 0.15% 9.10%
Wal-Mart Stores 116.12 1.53% 1.75 3849673 113.19 112.68 116.23 200 116.11 116.13 300 -0.51% -3.76%
Walgreens Boots Alli 52.31 0.52% 0.27 2427489 51.55 51.54 52.59 600 52.30 52.31 100 -4.36% -11.74%
Walt Disney Company 136.81 -2.33% -3.27 8626667 135.86 135.00 137.73 600 136.80 136.82 300 -2.94% -3.15%
Wells Fargo 47.28 -0.61% -0.29 10206264 46.89 46.74 47.41 5000 47.27 47.28 400 -3.27% -11.58%
Yum! Brands 104.39 -0.56% -0.59 908033 103.62 102.63 104.55 100 104.39 104.42 200 -0.40% 4.22%