Chart
Kursdaten
Kurs | 2883.97 | Eröffnung | 2832.46 |
Diff. absolut | 52.85 | Tages-Hoch | 2888.70 |
Diff. % | 1.87 % | Tages-Tief | 2832.46 |
Volumen | - | Umsatz | - |
Schlusskurs vom 05.03.2021 | 2831.12 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 08.03.2021 / 20:40 |
Währung | EUR | Aktualisierungsstand | 08.03.2021 / 20:55 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 11.92% | 2887.1 | 2564.3 |
1 Woche | 3.56% | 2887.1 | 2775.8 |
1 Monat | 6.87% | 2887.1 | 2681.8 |
3 Monate | 12.56% | 2887.1 | 2507.7 |
6 Monate | 28.03% | 2887.1 | 2141.0 |
1 Jahr | 11.99% | 2887.1 | 1840.5 |
3 Jahre | 7.94% | 3052.2 | 1840.5 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
ALLIANZ | 215.25 | 3.66% | 7.60 | 2010270 | 208.70 | 208.50 | 215.70 | - | - | - | - | 6.03% | 7.25% |
alstria office REIT | 14.07 | 2.55% | 0.35 | 482462 | 13.78 | 13.76 | 14.17 | - | - | - | - | -0.57% | -4.93% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
AT&T Inc. | 30.37 | 2.52% | 0.75 | 38193982 | 29.54 | 29.42 | 30.39 | 10800 | 30.36 | 30.37 | 11700 | 6.20% | 2.99% |
Bank of Montreal | 109.00 | 0.82% | 0.89 | 1443703 | 108.50 | 108.34 | 109.58 | 600 | 108.99 | 109.00 | 200 | 3.97% | 11.71% |
Bank of Nova Scotia | 78.32 | 1.15% | 0.89 | 1874923 | 77.68 | 77.49 | 78.50 | 1500 | 78.30 | 78.32 | 900 | 4.07% | 12.54% |
BASF | 72.61 | 2.73% | 1.93 | 3954915 | 71.11 | 70.83 | 72.84 | - | - | - | - | 5.09% | 12.19% |
BMW Vz | 62.30 | 3.92% | 2.35 | 84456 | 60.25 | 60.25 | 62.50 | - | - | - | - | 9.20% | 12.86% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Canadian Imperial Bk | 123.27 | 0.61% | 0.75 | 1064741 | 122.71 | 122.21 | 123.69 | 100 | 123.26 | 123.28 | 200 | 4.42% | 12.69% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
CenterPoint Energy | 20.90 | 1.16% | 0.24 | 2974609 | 21.04 | 20.60 | 21.04 | 300 | 20.90 | 20.91 | 3200 | 6.28% | -4.53% |
Citizens Financial | 46.06 | 3.97% | 1.76 | 3681678 | 45.07 | 44.49 | 46.60 | 500 | 46.05 | 46.06 | 100 | 1.98% | 23.88% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Comerica | 72.41 | 3.61% | 2.52 | 871184 | 71.15 | 70.56 | 73.62 | 300 | 72.36 | 72.44 | 100 | 2.61% | 25.10% |
Consolidated Edison | 69.98 | 2.46% | 1.68 | 1928444 | 68.82 | 68.33 | 70.05 | 100 | 69.98 | 69.99 | 200 | 4.04% | -5.49% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
DEUTSCHE POST | 43.36 | 6.48% | 2.64 | 5391906 | 41.22 | 41.14 | 43.36 | - | - | - | - | 2.17% | 7.06% |
DTE Energy | 124.63 | 1.19% | 1.47 | 576135 | 122.80 | 121.67 | 124.83 | 100 | 124.62 | 124.66 | 100 | 4.62% | 1.44% |
Duke Energy | 91.12 | 2.93% | 2.59 | 2263588 | 89.00 | 88.56 | 91.23 | 200 | 91.09 | 91.13 | 300 | 3.43% | -3.31% |
Evonik Industries | 29.88 | 3.36% | 0.97 | 1328882 | 29.35 | 29.21 | 29.98 | - | - | - | - | 4.88% | 11.99% |
Fifth Third Bancorp | 37.79 | 2.77% | 1.02 | 4550021 | 37.20 | 37.00 | 38.66 | 400 | 37.78 | 37.79 | 400 | 6.00% | 33.37% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Franklin Resources | 26.78 | 1.17% | 0.31 | 2690444 | 26.73 | 26.37 | 26.93 | 500 | 26.77 | 26.78 | 500 | 1.15% | 5.92% |
General Mills | 58.12 | 2.36% | 1.34 | 2055475 | 57.01 | 56.59 | 58.25 | 200 | 58.10 | 58.12 | 700 | 3.22% | -3.44% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
HP Inc | 30.48 | 2.47% | 0.73 | 7864265 | 29.61 | 29.56 | 30.68 | 1700 | 30.48 | 30.49 | 200 | 2.69% | 20.98% |
Huntington Bancshare | 16.55 | 2.00% | 0.33 | 6379437 | 16.39 | 16.27 | 16.83 | 7600 | 16.55 | 16.56 | 7700 | 5.80% | 28.50% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
IBM | 126.34 | 2.86% | 3.51 | 4960923 | 122.99 | 122.88 | 126.85 | 100 | 126.33 | 126.35 | 100 | 3.28% | -2.42% |
International Paper | 56.29 | 3.95% | 2.14 | 4219105 | 53.95 | 53.95 | 56.98 | 300 | 56.29 | 56.33 | 300 | 9.06% | 8.91% |
Interpublic Group of | 28.75 | 3.12% | 0.87 | 1801671 | 28.29 | 28.11 | 28.76 | 200 | 28.74 | 28.75 | 1600 | 6.74% | 18.54% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Keycorp | 21.23 | 2.78% | 0.57 | 8677375 | 20.98 | 20.74 | 21.55 | 4800 | 21.23 | 21.24 | 1700 | 2.58% | 25.90% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
LafargeHolcim N | 53.90 | 2.82% | 1.48 | 3059976 | 53.12 | 52.98 | 53.92 | 2922 | 53.90 | 53.92 | 35102 | 3.85% | 10.86% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Lyondellbasell Ind ' | 109.59 | 1.57% | 1.70 | 1881216 | 108.91 | 108.42 | 110.71 | 100 | 109.57 | 109.67 | 100 | 4.66% | 17.71% |
Manulife Financial | 27.20 | 1.53% | 0.41 | 4228435 | 26.76 | 26.75 | 27.50 | 8600 | 27.19 | 27.20 | 700 | 5.60% | 18.28% |
Marathon Petroleum | 57.68 | 0.63% | 0.36 | 4515112 | 58.07 | 56.62 | 58.77 | 200 | 57.66 | 57.68 | 500 | 4.94% | 38.59% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
National Bank of Can | 85.47 | 2.35% | 1.96 | 777605 | 83.57 | 83.51 | 85.64 | 200 | 85.44 | 85.48 | 200 | 4.18% | 16.57% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Pfizer Inc | 34.65 | 0.74% | 0.26 | 15555728 | 34.48 | 34.33 | 34.87 | 1500 | 34.64 | 34.65 | 5000 | 2.69% | -6.57% |
Porsche Automobil | 77.34 | 2.63% | 1.98 | 718449 | 76.00 | 75.58 | 77.34 | - | - | - | - | 13.00% | 37.13% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Power Corporation of | 31.84 | 1.86% | 0.58 | 1248017 | 31.65 | 31.45 | 32.25 | 1000 | 31.83 | 31.84 | 600 | 1.89% | 6.94% |
PPL Corp | 28.56 | 1.10% | 0.31 | 6190175 | 28.40 | 28.27 | 28.91 | 300 | 28.55 | 28.56 | 1300 | 7.87% | 0.18% |
Principal Financial | 60.49 | 3.08% | 1.81 | 891715 | 59.43 | 59.00 | 61.30 | 100 | 60.47 | 60.50 | 100 | 3.71% | 18.28% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Prudential Financial | 93.08 | 2.67% | 2.42 | 2146315 | 91.59 | 91.41 | 94.53 | 100 | 93.07 | 93.09 | 100 | 4.54% | 16.13% |
Public Service Ent | 57.57 | 3.26% | 1.82 | 1458201 | 56.02 | 55.74 | 57.66 | 100 | 57.54 | 57.57 | 100 | 4.51% | -3.50% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Rogers Communication | 47.78 | 1.44% | 0.68 | 1655370 | 47.11 | 46.85 | 47.95 | 500 | 47.77 | 47.79 | 100 | 8.90% | 1.09% |
Royal Bank of Canada | 114.61 | 1.81% | 2.04 | 2135645 | 112.61 | 112.34 | 114.91 | 100 | 114.60 | 114.62 | 5000 | 3.89% | 7.63% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Seagate Technology | 74.92 | 2.10% | 1.54 | 2451812 | 73.76 | 72.88 | 75.13 | 300 | 74.92 | 74.94 | 500 | 0.20% | 18.05% |
Shaw Communications | 23.82 | 0.32% | 0.07 | 881652 | 23.65 | 23.58 | 23.95 | 400 | 23.82 | 23.83 | 2200 | 7.22% | 6.31% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Southern | 59.54 | 2.04% | 1.19 | 3982367 | 59.15 | 58.61 | 59.78 | 300 | 59.52 | 59.54 | 300 | 2.87% | -5.01% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Sun Life Financial | 64.20 | 1.79% | 1.13 | 707893 | 63.35 | 63.09 | 64.62 | 400 | 64.20 | 64.21 | 200 | 2.99% | 11.43% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Swiss Life N | 460.30 | 3.21% | 14.30 | 178568 | 453.40 | 451.50 | 460.80 | 814 | 460.30 | 460.50 | 157 | 0.20% | 11.61% |
Swiss Re N | 91.54 | 3.25% | 2.88 | 1672900 | 89.58 | 89.30 | 91.64 | 11309 | 91.52 | 91.54 | 4610 | 5.07% | 9.84% |
TAG Immobilien | 23.60 | 1.29% | 0.30 | 405430 | 23.30 | 23.22 | 23.70 | - | - | - | - | -1.09% | -8.88% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Total ADR | 48.83 | -0.75% | -0.37 | 2357479 | 48.46 | 47.96 | 48.93 | 400 | 48.82 | 48.83 | 200 | 6.03% | 17.39% |
UBS Group N | 14.79 | 3.10% | 0.45 | 14594211 | 14.38 | 14.37 | 14.79 | 10275 | 14.78 | 14.79 | 260076 | 2.71% | 18.64% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Valero Energy | 81.67 | 3.34% | 2.64 | 3203518 | 80.00 | 79.54 | 82.60 | 200 | 81.63 | 81.67 | 200 | 2.66% | 39.70% |
Verizon Communicatio | 57.22 | 2.18% | 1.22 | 15485144 | 55.95 | 55.82 | 57.30 | 900 | 57.22 | 57.23 | 1700 | 1.27% | -4.68% |
Vornado Realty Trust | 47.84 | 6.79% | 3.04 | 1086729 | 45.39 | 44.98 | 47.95 | 300 | 47.82 | 47.86 | 300 | 4.33% | 19.98% |
Wells Fargo | 38.54 | 2.97% | 1.11 | 27154669 | 38.13 | 37.77 | 38.84 | 800 | 38.54 | 38.55 | 1600 | 3.48% | 24.02% |
WESTERN UNION | 25.43 | 5.58% | 1.34 | 4783250 | 24.26 | 24.15 | 25.46 | 2100 | 25.43 | 25.44 | 500 | 3.75% | 9.80% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Zurich Insurance N | 399.30 | 2.28% | 8.90 | 437468 | 393.00 | 392.00 | 399.80 | 1273 | 399.30 | 399.40 | 3344 | 6.08% | 6.91% |