23.09.2020 21:31:39
NYSE US 100 INDEX
10581.72
USD
-180.4619
-1.68%
23.09.2020 21:16
 
Chart
Kursdaten
Kurs 10581.72 Eröffnung 10798.51
Diff. absolut -180.46 Tages-Hoch 10812.63
Diff. % -1.68 % Tages-Tief 10573.94
Volumen - Umsatz -
Schlusskurs vom 22.09.2020 10762.18 Volatilität in % -
Börse Letzter Handel 23.09.2020 / 21:16
Währung USD Aktualisierungsstand 23.09.2020 / 21:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -7.92% 11945.8 7485.6
1 Woche -2.47% 11172.1 10613.4
1 Monat -1.09% 11368.3 10613.4
3 Monate 5.07% 11368.3 9825.2
6 Monate 34.97% 11368.3 7485.6
1 Jahr -1.67% 11945.8 7485.6
3 Jahre 10.26% 11945.8 7485.6
SMI
24.09
26.51
SMI
-8.36
-10.68
SMI
-7.92
-2.7
2018
2019
2020
{"2018":{"performance":-8.36,"chartHeight":17.008778620828,"year":2018,"ID_NOTATION":"8354106"},"2019":{"performance":24.09,"chartHeight":21.831051123499,"year":2019,"ID_NOTATION":"8354106"},"2020":{"performance":-7.92,"chartHeight":16.762423695969,"year":2020,"ID_NOTATION":"8354106"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-2.7,"chartHeight":11.859041519487,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-15.09,"chartHeight":19.699702473735,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-4.38,"chartHeight":14.063441131734,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.31,"chartHeight":8.5637001532837,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.57,"chartHeight":14.256928676707,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.09.2020 21:31:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 159.32 -1.86% -3.02 1148361 162.52 159.12 164.24 100 159.29 159.33 100 -2.54% -7.98%
Abbott Laboratories 102.34 -2.35% -2.46 2358932 104.99 102.25 104.99 200 102.33 102.35 100 -1.67% 20.65%
Accenture 230.72 -2.62% -6.21 1769428 238.53 230.37 239.35 100 230.69 230.74 300 -1.37% 12.51%
Altria Group 38.04 -1.32% -0.51 4978257 38.75 38.02 39.05 1800 38.03 38.04 400 -9.89% -22.76%
American Express 95.52 -3.01% -2.96 6812263 95.76 95.09 97.10 100 95.50 95.53 500 -7.69% -20.89%
AIG 26.68 -2.41% -0.66 4279638 27.47 26.62 28.12 1400 26.68 26.69 300 -5.50% -46.74%
Anthem Inc 246.87 -0.23% -0.57 927748 248.20 246.13 251.01 200 246.78 246.97 100 -4.89% -18.07%
Apache Corp 11.23 -8.25% -1.01 6996858 12.25 11.18 12.45 6000 11.22 11.23 500 2.51% -52.17%
AT&T Inc 27.95 -1.95% -0.56 28001103 28.55 27.95 28.68 40600 27.95 27.96 24800 -2.09% -27.05%
Bank of America 23.39 -2.32% -0.56 38125227 24.10 23.38 24.26 33600 23.38 23.39 7800 -5.30% -32.03%
Bank of New York Mel 33.31 -0.52% -0.17 2355582 33.61 33.30 34.20 1100 33.30 33.31 400 -3.99% -33.48%
Baxter International 78.42 -0.80% -0.63 1226642 79.40 78.31 79.87 200 78.41 78.42 300 -1.81% -5.47%
Berkshire Hathaway ' 210.12 -1.89% -4.04 2511257 213.94 210.10 214.88 200 210.11 210.16 200 -2.18% -5.45%
Boeing 151.54 -3.36% -5.26 15347941 157.33 150.89 160.42 200 151.54 151.57 100 -4.09% -51.87%
Bristol-Myers Squibb 58.87 0.19% 0.11 6709330 59.05 58.62 59.49 500 58.86 58.87 700 -1.29% -8.46%
Caterpillar 143.85 -2.24% -3.30 1401698 147.48 143.69 148.91 100 143.80 143.90 100 -0.98% -0.36%
Chevron Corp 72.51 -4.00% -3.02 12153509 75.59 72.43 75.91 200 72.50 72.51 200 -1.07% -37.32%
Citigroup 42.03 -2.91% -1.26 20427262 43.61 42.01 43.95 2000 42.02 42.03 4800 -3.39% -45.81%
Coca-Cola 48.61 -2.11% -1.05 7349138 49.73 48.59 49.92 2000 48.60 48.61 900 -2.72% -10.28%
Colgate-Palmolive 75.15 -1.21% -0.92 1715975 76.17 75.07 76.23 700 75.15 75.16 200 -1.13% 10.50%
ConocoPhillips 33.05 -3.64% -1.25 5216717 34.36 32.96 34.59 600 33.05 33.06 100 1.48% -47.26%
Corning 30.52 -3.45% -1.09 2494581 31.57 30.51 31.64 600 30.52 30.53 900 -3.69% 8.59%
CVS Health 57.50 -1.10% -0.64 4205650 58.16 57.44 58.38 300 57.50 57.51 500 2.00% -21.74%
Danaher 205.72 -0.69% -1.44 1054012 207.85 205.40 208.72 100 205.66 205.77 200 -0.74% 34.97%
Deere & Co 215.28 -1.06% -2.30 1064237 217.58 215.24 220.67 100 215.23 215.29 100 0.84% 25.58%
Devon Energy 8.77 -4.67% -0.43 4373951 9.26 8.71 9.34 2500 8.77 8.78 4000 -0.33% -64.57%
Dominion Energy 76.25 -1.61% -1.25 3809863 77.46 76.24 77.67 400 76.24 76.25 300 -4.20% -6.42%
Duke Energy 81.46 -1.49% -1.23 1316180 82.90 81.42 83.13 200 81.46 81.47 200 -2.08% -9.34%
DuPont de Nemours 54.71 -1.88% -1.05 2460108 55.59 54.61 56.18 500 54.70 54.72 200 -6.36% -13.15%
Eli Lilly & Co 149.35 -0.34% -0.51 1989573 150.05 149.06 151.59 200 149.31 149.38 200 -0.15% 14.02%
Emerson Electric 64.02 -1.85% -1.21 897864 65.58 63.91 66.32 600 64.00 64.02 100 -4.65% -14.46%
EOG Resources 36.86 -4.14% -1.59 2207378 38.71 36.78 39.08 300 36.86 36.87 100 -0.36% -54.10%
Exelon Co. 34.63 -1.65% -0.58 2888294 35.18 34.63 35.39 2000 34.63 34.64 1200 -2.64% -22.77%
Exxon Mobil 34.55 -2.77% -0.98 21391028 35.65 34.51 35.79 1600 34.54 34.55 2500 -2.04% -49.08%
Fedex Corp 241.83 -0.65% -1.59 2506883 244.99 241.14 250.51 200 241.81 241.91 100 2.85% 60.98%
Ford Motor 6.67 -1.65% -0.11 39238596 6.81 6.65 6.93 168800 6.66 6.67 100300 -3.69% -27.10%
Franklin Resources 19.65 -1.11% -0.22 1576841 19.90 19.65 20.37 1000 19.65 19.66 800 -2.55% -23.52%
Freeport-McMoran 14.74 -5.96% -0.94 23023107 15.60 14.71 15.62 4600 14.74 14.75 8300 -4.45% 19.51%
General Dynamics 136.58 -2.06% -2.87 633515 140.07 136.47 141.82 100 136.53 136.59 100 -3.92% -20.92%
General Electric 6.12 -2.00% -0.12 64727306 6.28 6.11 6.42 121500 6.12 6.13 36500 2.46% -44.00%
General Mills 57.68 -0.53% -0.31 4152485 58.70 57.48 59.37 200 57.67 57.68 200 -1.75% 8.27%
General Motors 29.25 -0.63% -0.18 7114598 29.49 29.20 29.99 1000 29.25 29.26 1500 -6.78% -19.56%
Goldman Sachs Group 186.28 -2.79% -5.34 2002804 192.00 186.14 192.91 100 186.28 186.33 100 -3.22% -16.66%
Halliburton 12.71 -4.65% -0.62 10649072 13.36 12.65 13.50 4900 12.70 12.71 4900 -7.69% -45.53%
Home Depot 265.40 -2.89% -7.91 2723477 275.42 264.69 276.62 200 265.35 265.43 100 -4.30% 25.15%
Honeywell Internatio 158.01 -2.87% -4.67 1457766 162.32 157.83 163.90 100 158.01 158.05 200 -3.34% -8.09%
HP Inc 18.30 -0.79% -0.14 6792505 18.71 18.27 18.95 2900 18.29 18.30 3600 -4.26% -10.27%
Illinois Tool Works 190.59 -1.29% -2.50 497313 193.04 190.44 194.48 400 190.48 190.67 200 -2.79% 7.49%
IBM 118.52 -1.65% -1.99 1972957 120.80 118.46 121.59 100 118.54 118.57 300 -1.58% -10.09%
Johnson & Johnson 144.63 0.29% 0.42 5484514 147.48 144.58 147.55 300 144.62 144.65 300 -3.14% -1.14%
JPMorgan Chase 92.85 -1.51% -1.42 12983342 94.78 92.83 95.35 300 92.85 92.86 100 -5.05% -32.37%
Kimberly-Clark 145.05 -1.30% -1.91 694036 147.12 144.88 147.28 200 145.02 145.08 100 0.33% 6.84%
Las Vegas Sands Co. 45.39 -1.86% -0.86 2591702 46.56 45.35 47.49 800 45.38 45.40 200 -10.80% -33.01%
Lockheed Martin 382.46 -1.53% -5.96 793867 389.23 381.99 394.43 100 382.36 382.57 100 -1.05% -0.25%
Lowes Companies 158.10 -2.13% -3.44 1898722 162.44 157.75 162.91 100 158.08 158.13 100 -4.43% 34.89%
MasterCard 324.75 -3.15% -10.56 1520213 334.84 324.45 335.17 100 324.77 324.92 100 -1.13% 12.30%
McDonald's 215.09 -0.61% -1.32 1605393 217.67 214.99 219.69 100 215.10 215.16 200 -2.68% 9.51%
Medtronic 103.18 -1.12% -1.17 2929985 104.34 102.92 104.78 200 103.17 103.19 200 -2.99% -8.02%
Merck & Co 82.88 -0.07% -0.06 4209298 83.09 82.79 83.82 400 82.87 82.88 300 -1.51% -8.81%
MetLife 36.22 -1.98% -0.73 3287778 37.12 36.20 37.62 1000 36.22 36.23 500 -1.49% -27.51%
Morgan Stanley 46.67 -2.00% -0.95 4671060 47.86 46.66 48.23 1000 46.67 46.68 1100 -5.48% -6.83%
Nat Oilwell Varco 10.39 -3.89% -0.42 2987686 10.80 10.37 10.84 2800 10.38 10.39 2100 -4.51% -56.85%
Newmont 60.06 -5.34% -3.39 6174350 62.99 60.04 63.09 1400 60.05 60.07 1300 -6.07% 46.03%
NIKE 'B' 125.73 7.58% 8.86 33294751 130.22 125.26 130.38 200 125.71 125.73 200 -2.01% 15.36%
Occidental Petroleum 10.53 -5.01% -0.56 18631768 11.13 10.47 11.27 5900 10.52 10.53 2500 3.45% -73.11%
PepsiCo 129.88 -1.72% -2.27 1999143 132.70 129.86 132.82 100 129.89 129.91 300 -2.56% -3.31%
Pfizer Inc 36.13 -0.33% -0.12 15362123 36.34 36.12 36.38 1400 36.13 36.14 4000 -1.92% -7.48%
Philip Morris 75.53 -0.37% -0.28 3448987 76.54 75.45 77.35 200 75.52 75.54 400 -5.39% -9.50%
PNC Financial Servic 103.34 -1.92% -2.02 1000601 105.73 103.25 107.34 200 103.32 103.38 300 -5.33% -34.00%
Procter & Gamble 137.01 -0.69% -0.95 2937378 138.42 136.97 138.42 600 137.01 137.02 300 -0.48% 10.46%
Prudential Financial 62.24 -2.31% -1.47 1733151 64.10 62.00 65.01 400 62.22 62.25 100 -6.80% -32.04%
Raytheon Technologie 58.56 -2.06% -1.23 4618083 59.82 58.48 60.88 500 58.55 58.57 600 -2.69% -32.31%
Schlumberger 16.66 -3.87% -0.67 6657145 17.28 16.59 17.62 3300 16.66 16.67 3800 -4.78% -56.89%
Simon Property Group 62.87 -3.44% -2.24 3300075 65.58 62.78 66.80 400 62.87 62.90 300 -8.39% -56.29%
Southern Copper Co. 44.14 -2.75% -1.25 512079 45.08 44.10 45.35 300 44.13 44.16 400 -4.02% 6.85%
Southern 52.63 -0.92% -0.49 1541609 53.30 52.61 53.30 500 52.63 52.64 600 0.21% -16.61%
TARGET CORP 150.53 -2.30% -3.55 1958506 153.88 150.37 155.20 200 150.54 150.58 100 3.36% 20.18%
Travelers Companies 107.59 -1.52% -1.66 1842422 109.23 107.55 110.38 100 107.55 107.59 100 -2.59% -20.23%
U.S. Bancorp 34.83 -2.14% -0.76 3676482 35.81 34.80 36.23 1200 34.83 34.84 1300 -4.64% -39.97%
Union Pacific 194.05 -1.66% -3.27 1168030 198.10 193.63 200.82 100 194.00 194.08 100 -2.50% 9.14%
United Parcel Servic 161.79 -0.06% -0.10 2808170 162.50 161.61 165.76 200 161.73 161.79 200 0.22% 38.30%
UnitedHealth Group 293.15 -0.38% -1.11 2434663 295.00 292.24 296.10 400 293.04 293.20 100 -4.22% 0.10%
Verizon Communicatio 58.92 -1.50% -0.90 9838753 59.83 58.85 60.14 1500 58.92 58.93 2200 -1.29% -2.57%
Visa 195.34 -2.60% -5.22 4047892 200.80 194.90 201.09 100 195.32 195.35 200 -2.35% 6.74%
Wal-Mart Stores 136.27 -1.47% -2.04 5725736 139.00 135.92 139.24 100 136.26 136.30 400 0.69% 16.38%
Walgreens Boots Alli 35.16 -1.58% -0.56 4664120 35.88 34.95 36.28 500 35.15 35.16 100 1.28% -39.42%
Walt Disney Company 123.38 -3.01% -3.83 5901932 127.07 123.01 127.30 500 123.37 123.40 200 -3.07% -12.04%
Wells Fargo 22.96 -2.92% -0.69 30630786 23.78 22.95 24.13 6300 22.96 22.97 26800 -4.94% -56.04%
Yum! Brands 89.95 -0.71% -0.64 1181441 90.77 89.91 91.42 200 89.93 89.96 300 -3.13% -10.07%