Chart
Kursdaten
Kurs | 1769.44 | Eröffnung | 1771.40 |
Diff. absolut | 5.23 | Tages-Hoch | 1775.58 |
Diff. % | 0.30 % | Tages-Tief | 1743.38 |
Volumen | 956612163 | Umsatz | 5536118117123 |
Schlusskurs vom 22.01.2021 | 1764.21 | Volatilität in % | - |
Börse | ausserbörslich USA | Letzter Handel | 25.01.2021 / 20:36 |
Währung | USD | Aktualisierungsstand | 25.01.2021 / 20:51 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 2.54% | 1771.2 | 1677.3 |
1 Woche | 2.80% | 1771.2 | 1720.8 |
1 Monat | 4.45% | 1771.2 | 1677.3 |
3 Monate | 10.71% | 1771.2 | 1490.7 |
6 Monate | 16.88% | 1771.2 | 1465.1 |
1 Jahr | 18.67% | 1771.2 | 1015.6 |
3 Jahre | 40.38% | 1771.2 | 1015.6 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3M CO | 171.17 | 1.26% | 2.13 | 2076279 | 168.88 | 168.22 | 172.49 | 100 | 171.16 | 171.20 | 100 | 2.11% | -3.29% |
Abbott Laboratories | 114.75 | 1.69% | 1.91 | 2648202 | 113.06 | 113.01 | 115.40 | 200 | 114.72 | 114.75 | 200 | 1.38% | 3.06% |
AbbVie | 110.78 | -0.07% | -0.08 | 3309518 | 109.73 | 109.21 | 111.23 | 200 | 110.77 | 110.80 | 200 | 0.31% | 3.46% |
Accenture | 252.43 | -0.92% | -2.35 | 1130254 | 251.86 | 249.06 | 253.79 | 100 | 252.36 | 252.49 | 100 | 0.44% | -2.47% |
Adobe Systems | 473.29 | 0.18% | 0.85 | 1933511 | 474.51 | 463.98 | 477.70 | 200 | 472.99 | 473.23 | 100 | 3.13% | -5.53% |
Allstate Corp | 110.98 | 0.50% | 0.55 | 645236 | 110.05 | 109.87 | 111.88 | 100 | 110.93 | 111.03 | 200 | 1.87% | 0.45% |
Alphabet | 1880.81 | -1.06% | -20.24 | 1352346 | 1920.67 | 1867.53 | 1929.58 | 100 | 1879.99 | 1881.08 | 200 | 9.50% | 8.51% |
Altria Group | 41.97 | 0.33% | 0.14 | 5277920 | 41.77 | 41.34 | 42.23 | 400 | 41.96 | 41.97 | 1900 | 1.53% | 2.02% |
Amazon Com | 3297.43 | 0.16% | 5.20 | 2876928 | 3328.50 | 3243.15 | 3363.89 | 100 | 3297.03 | 3298.14 | 100 | 6.06% | 1.08% |
American Express | 121.06 | -4.02% | -5.08 | 3326929 | 124.24 | 120.32 | 125.00 | 1000 | 121.05 | 121.08 | 200 | 3.27% | 4.33% |
American Internation | 39.51 | -1.42% | -0.57 | 2132891 | 39.53 | 38.98 | 39.80 | 700 | 39.50 | 39.51 | 600 | -3.07% | 5.86% |
American Tower | 228.34 | 1.97% | 4.42 | 1250181 | 224.00 | 222.13 | 228.45 | 100 | 228.28 | 228.35 | 100 | 1.83% | -0.24% |
Amgen | 256.22 | 1.07% | 2.72 | 1026538 | 252.05 | 251.85 | 256.86 | 100 | 256.19 | 256.35 | 400 | 3.26% | 10.26% |
Apple | 142.51 | 2.47% | 3.44 | 123484445 | 143.07 | 136.54 | 145.09 | 200 | 142.51 | 142.52 | 300 | 9.38% | 4.81% |
AT&T Inc. | 29.10 | 0.59% | 0.17 | 30725451 | 28.76 | 28.49 | 29.12 | 6300 | 29.09 | 29.10 | 7400 | -0.82% | 0.59% |
Bank of America | 31.02 | -1.66% | -0.53 | 36830040 | 31.27 | 30.57 | 31.30 | 6600 | 31.02 | 31.03 | 4600 | -4.42% | 4.09% |
Bank of New York Mel | 41.26 | -1.60% | -0.67 | 4984243 | 41.50 | 41.11 | 41.70 | 500 | 41.26 | 41.27 | 1400 | -7.99% | -1.20% |
Berkshire Hathaway ' | 232.46 | -0.20% | -0.47 | 3097517 | 231.67 | 230.45 | 233.19 | 200 | 232.42 | 232.49 | 200 | -0.24% | 0.45% |
Biogen Idec | 275.28 | 2.17% | 5.84 | 523617 | 271.79 | 271.00 | 277.02 | 100 | 275.14 | 275.34 | 100 | -2.32% | 10.04% |
Blackrock | 721.71 | -1.81% | -13.34 | 553864 | 730.82 | 713.62 | 735.77 | 200 | 720.74 | 721.79 | 100 | 1.00% | 1.87% |
Boeing | 202.21 | -1.77% | -3.63 | 11923617 | 203.26 | 199.30 | 203.80 | 100 | 202.13 | 202.23 | 300 | 0.74% | -3.84% |
Booking Holdings | 2026.49 | -1.92% | -39.74 | 613507 | 2044.86 | 1947.09 | 2060.35 | 200 | 2023.86 | 2027.04 | 100 | -2.50% | -7.23% |
Bristol-Myers Squibb | 64.72 | 0.24% | 0.15 | 5378222 | 64.64 | 63.96 | 65.14 | 900 | 64.71 | 64.72 | 600 | -2.98% | 4.08% |
Capital One | 101.63 | -3.52% | -3.71 | 2206985 | 104.00 | 100.68 | 104.44 | 100 | 101.60 | 101.66 | 1400 | -6.39% | 6.57% |
Caterpillar | 188.10 | -2.00% | -3.84 | 2166354 | 190.56 | 187.01 | 191.37 | 100 | 188.01 | 188.15 | 200 | -1.38% | 5.45% |
Charter Communicatio | 650.27 | 0.55% | 3.58 | 573673 | 649.64 | 647.84 | 660.30 | 100 | 649.97 | 650.53 | 100 | 2.83% | -2.25% |
Chevron Corp | 90.11 | -1.77% | -1.62 | 5459867 | 90.62 | 89.33 | 91.03 | 300 | 90.10 | 90.11 | 400 | -0.39% | 8.62% |
Cisco Systems | 44.97 | 0.44% | 0.20 | 9178504 | 45.04 | 44.71 | 45.17 | 600 | 44.96 | 44.97 | 3500 | -1.45% | 0.04% |
Citigroup | 59.89 | -2.35% | -1.44 | 19859722 | 60.67 | 59.17 | 60.77 | 700 | 59.88 | 59.89 | 900 | -4.52% | -0.54% |
Coca-Cola | 48.81 | 0.66% | 0.32 | 10513427 | 48.42 | 48.24 | 48.84 | 1400 | 48.80 | 48.81 | 3600 | -0.43% | -11.58% |
Colgate-Palmolive | 78.50 | 0.40% | 0.31 | 5361880 | 78.21 | 78.15 | 79.10 | 200 | 78.49 | 78.51 | 400 | -4.51% | -8.56% |
Comcast Corp | 48.80 | 0.25% | 0.12 | 9698478 | 48.50 | 48.32 | 49.13 | 200 | 48.79 | 48.80 | 1500 | -0.02% | -7.10% |
ConocoPhillips | 41.97 | -1.69% | -0.72 | 5884360 | 42.13 | 41.24 | 42.30 | 400 | 41.96 | 41.97 | 1400 | -5.39% | 6.75% |
Costco Wholesale | 360.66 | -0.45% | -1.64 | 1768287 | 360.86 | 356.82 | 361.96 | 100 | 360.59 | 360.70 | 100 | 0.04% | -3.84% |
CVS Health | 72.93 | -1.61% | -1.19 | 5316174 | 73.50 | 72.16 | 73.53 | 200 | 72.92 | 72.94 | 300 | -2.81% | 8.52% |
Danaher | 237.35 | -0.29% | -0.69 | 1269621 | 237.91 | 233.57 | 239.30 | 100 | 237.22 | 237.40 | 100 | 0.54% | 7.16% |
DOW INC. DL-,01 | 56.59 | -1.58% | -0.91 | 2441982 | 56.86 | 55.66 | 57.42 | 500 | 56.58 | 56.60 | 500 | 0.33% | 3.60% |
Duke Energy | 92.44 | 2.38% | 2.15 | 1697536 | 90.01 | 89.79 | 92.95 | 100 | 92.42 | 92.44 | 200 | -1.98% | -1.39% |
DuPont de Nemours | 80.91 | -0.22% | -0.18 | 14736030 | 80.46 | 80.45 | 81.81 | 100 | 80.90 | 80.91 | 400 | -1.52% | 14.03% |
Eli Lilly & Co | 210.99 | 2.35% | 4.85 | 3657308 | 208.24 | 208.09 | 211.98 | 200 | 210.87 | 210.99 | 100 | 8.06% | 22.09% |
Emerson Electric | 82.30 | -1.71% | -1.43 | 1123722 | 83.25 | 81.53 | 83.50 | 100 | 82.23 | 82.30 | 400 | 1.18% | 4.18% |
Exelon Co. | 42.82 | 0.66% | 0.28 | 3442461 | 42.41 | 42.08 | 42.88 | 100 | 42.81 | 42.82 | 900 | -1.89% | 0.76% |
Exxon Mobil | 46.40 | -2.17% | -1.03 | 18937940 | 46.90 | 46.16 | 47.05 | 1500 | 46.39 | 46.40 | 1100 | -0.96% | 15.07% |
276.88 | 0.87% | 2.38 | 14935687 | 278.14 | 271.51 | 280.10 | 200 | 276.80 | 276.87 | 200 | 9.21% | 0.49% | |
Fedex Corp | 252.34 | -0.68% | -1.74 | 1485359 | 252.45 | 248.29 | 254.78 | 200 | 252.20 | 252.44 | 100 | 0.60% | -2.13% |
Ford Motor | 11.04 | -4.17% | -0.48 | 90939114 | 11.49 | 10.88 | 11.52 | 5700 | 11.04 | 11.05 | 53500 | 17.19% | 31.06% |
General Dynamics | 153.28 | 0.33% | 0.51 | 955433 | 151.82 | 151.11 | 155.70 | 100 | 153.23 | 153.33 | 200 | -0.26% | 2.65% |
General Electric | 10.96 | -1.40% | -0.15 | 62461344 | 11.14 | 10.77 | 11.15 | 24300 | 10.95 | 10.96 | 36000 | -1.94% | 2.87% |
General Motors | 52.69 | -4.89% | -2.71 | 30575103 | 54.95 | 51.02 | 55.16 | 100 | 52.69 | 52.70 | 800 | 10.87% | 33.05% |
Gilead Sciences | 67.55 | 0.91% | 0.61 | 4616095 | 66.71 | 66.40 | 67.75 | 800 | 67.54 | 67.55 | 200 | 5.70% | 14.90% |
Goldman Sachs Group | 282.01 | -2.55% | -7.38 | 3403848 | 285.53 | 277.50 | 286.35 | 200 | 281.92 | 282.09 | 300 | -3.86% | 9.74% |
Home Depot | 285.08 | 0.38% | 1.08 | 2475419 | 283.85 | 281.42 | 285.77 | 100 | 285.06 | 285.14 | 100 | 3.05% | 6.92% |
Honeywell Internatio | 201.65 | -0.30% | -0.60 | 3392742 | 201.34 | 200.10 | 202.56 | 100 | 201.63 | 201.68 | 200 | -1.81% | -4.91% |
Intel Corp | 55.16 | -2.65% | -1.50 | 46821389 | 56.38 | 54.06 | 56.50 | 400 | 55.16 | 55.17 | 1200 | -1.60% | 13.73% |
IBM | 118.64 | 0.03% | 0.04 | 10227982 | 118.76 | 117.45 | 119.54 | 200 | 118.65 | 118.66 | 200 | -7.62% | -5.78% |
Johnson & Johnson | 165.84 | 1.40% | 2.29 | 6405856 | 165.01 | 163.66 | 166.09 | 100 | 165.83 | 165.86 | 200 | 2.03% | 3.92% |
JPMorgan Chase | 131.89 | -1.42% | -1.90 | 10404838 | 132.14 | 130.06 | 133.17 | 200 | 131.88 | 131.89 | 300 | -3.50% | 5.29% |
Kinder Morgan | 15.22 | -0.65% | -0.10 | 11768281 | 15.25 | 15.02 | 15.54 | 1500 | 15.22 | 15.23 | 11700 | -1.10% | 12.07% |
Kraft Heinz | 33.61 | 2.13% | 0.70 | 4045671 | 32.81 | 32.74 | 33.73 | 600 | 33.61 | 33.62 | 1600 | 2.88% | -5.05% |
Lockheed Martin | 343.46 | 1.05% | 3.58 | 1385159 | 339.36 | 337.90 | 346.89 | 100 | 343.32 | 343.58 | 100 | -2.13% | -4.25% |
Lowes Companies | 173.93 | 0.89% | 1.53 | 2478458 | 172.91 | 171.44 | 175.15 | 100 | 173.92 | 173.95 | 100 | 0.62% | 7.41% |
MasterCard | 328.16 | -0.25% | -0.83 | 4881081 | 327.51 | 317.23 | 329.93 | 100 | 328.02 | 328.30 | 300 | 1.77% | -7.83% |
McDonald's | 212.81 | -0.27% | -0.57 | 1746904 | 212.22 | 210.56 | 214.05 | 200 | 212.74 | 212.81 | 100 | 1.65% | -0.56% |
Medtronic | 116.35 | -0.20% | -0.23 | 1828612 | 116.73 | 115.82 | 116.98 | 300 | 116.30 | 116.33 | 200 | -0.20% | -0.48% |
Merck & Co | 80.97 | -0.02% | -0.01 | 6141784 | 80.71 | 80.06 | 81.19 | 300 | 80.97 | 80.98 | 200 | -2.88% | -1.00% |
MetLife | 50.43 | -0.85% | -0.43 | 2637815 | 50.21 | 49.83 | 50.59 | 200 | 50.40 | 50.41 | 1000 | -0.55% | 8.33% |
Microsoft | 228.91 | 1.31% | 2.96 | 22588012 | 229.12 | 224.22 | 229.74 | 300 | 228.89 | 228.92 | 200 | 6.25% | 1.59% |
Mondelez Internation | 56.86 | 1.08% | 0.61 | 4853569 | 55.99 | 55.78 | 57.05 | 700 | 56.85 | 56.86 | 300 | -1.70% | -3.80% |
Morgan Stanley | 72.39 | -2.34% | -1.74 | 10970436 | 73.39 | 71.92 | 74.02 | 300 | 72.37 | 72.40 | 700 | -1.48% | 8.17% |
Netflix | 555.03 | -1.79% | -10.14 | 5364798 | 567.00 | 548.65 | 569.75 | 100 | 554.87 | 555.02 | 100 | 13.49% | 4.52% |
Nextera Energy | 87.47 | 3.87% | 3.26 | 7285183 | 84.12 | 84.10 | 87.69 | 100 | 87.46 | 87.49 | 500 | 2.65% | 9.15% |
NIKE 'B' | 136.82 | -1.82% | -2.53 | 4333275 | 138.99 | 134.74 | 139.18 | 200 | 136.80 | 136.83 | 200 | -0.97% | -1.50% |
Nvidia Corporation | 544.28 | -0.77% | -4.22 | 4761571 | 551.27 | 529.46 | 553.14 | 600 | 544.10 | 544.32 | 100 | 6.63% | 5.04% |
Oracle | 60.78 | 0.70% | 0.42 | 5091412 | 60.38 | 59.77 | 60.95 | 500 | 60.77 | 60.78 | 1400 | -2.30% | -6.69% |
PayPal Holdings | 247.62 | -1.74% | -4.38 | 5972321 | 253.80 | 242.22 | 254.39 | 500 | 247.50 | 247.57 | 100 | 5.09% | 7.60% |
PepsiCo | 140.14 | 1.12% | 1.55 | 2273699 | 138.06 | 137.58 | 140.20 | 100 | 140.09 | 140.12 | 100 | -1.98% | -6.55% |
Pfizer Inc | 37.15 | 1.64% | 0.60 | 20986226 | 36.55 | 36.32 | 37.16 | 3500 | 37.15 | 37.16 | 4900 | -0.41% | -0.71% |
Philip Morris | 80.94 | 0.32% | 0.26 | 2307903 | 80.50 | 80.04 | 81.24 | 400 | 80.91 | 80.94 | 400 | -0.32% | -2.55% |
Procter & Gamble | 132.04 | 1.57% | 2.04 | 6991681 | 129.95 | 129.90 | 133.00 | 100 | 132.03 | 132.05 | 100 | -3.55% | -6.57% |
QUALCOMM | 164.11 | 1.04% | 1.69 | 3513316 | 164.32 | 161.73 | 167.04 | 200 | 164.04 | 164.12 | 400 | 3.39% | 6.62% |
Raytheon Technologie | 66.13 | -2.15% | -1.45 | 7382239 | 66.04 | 65.02 | 66.52 | 100 | 66.11 | 66.12 | 1400 | -2.34% | -5.50% |
Salesforce.com | 225.61 | -0.07% | -0.16 | 6277792 | 229.69 | 221.32 | 230.30 | 100 | 225.59 | 225.67 | 300 | 5.93% | 1.46% |
Schlumberger | 23.32 | -4.47% | -1.09 | 11109939 | 24.37 | 23.21 | 24.37 | 2000 | 23.31 | 23.32 | 1300 | -2.01% | 11.82% |
Simon Property Group | 97.02 | 1.60% | 1.53 | 4056611 | 94.66 | 94.00 | 100.17 | 100 | 96.96 | 97.01 | 500 | 2.68% | 11.97% |
Southern | 60.47 | 0.55% | 0.33 | 1806588 | 59.87 | 59.58 | 60.76 | 200 | 60.45 | 60.48 | 100 | 0.80% | -2.10% |
Starbucks | 103.29 | -0.60% | -0.62 | 3092022 | 103.75 | 102.17 | 103.95 | 100 | 103.28 | 103.29 | 600 | 1.54% | -2.87% |
TARGET CORP | 190.34 | -0.82% | -1.57 | 1927934 | 191.56 | 189.23 | 193.11 | 200 | 190.27 | 190.36 | 400 | -1.48% | 8.71% |
Tesla | 870.13 | 2.77% | 23.49 | 31209793 | 855.00 | 838.82 | 900.40 | 100 | 870.03 | 870.25 | 100 | 2.48% | 19.98% |
Texas Instruments | 172.65 | -0.09% | -0.16 | 2422263 | 173.37 | 170.68 | 174.57 | 200 | 172.58 | 172.65 | 200 | 2.14% | 5.29% |
Thermo Fisher Scient | 519.15 | 0.89% | 4.55 | 1148072 | 518.53 | 515.62 | 522.00 | 100 | 518.84 | 519.38 | 200 | 2.28% | 10.48% |
U.S. Bancorp | 45.64 | -0.48% | -0.22 | 5046691 | 45.56 | 44.91 | 45.77 | 800 | 45.63 | 45.64 | 400 | -5.25% | -1.57% |
Union Pacific | 206.01 | -0.54% | -1.12 | 2756358 | 205.16 | 201.12 | 207.12 | 100 | 205.93 | 206.01 | 200 | -4.37% | -0.52% |
United Parcel Servic | 162.31 | 2.09% | 3.32 | 2245551 | 159.71 | 159.11 | 164.14 | 100 | 162.27 | 162.35 | 100 | 0.06% | -5.59% |
UnitedHealth Group | 346.61 | -0.27% | -0.94 | 1544180 | 347.15 | 344.60 | 350.39 | 100 | 346.51 | 346.70 | 300 | -1.07% | -0.89% |
Verizon Communicatio | 58.51 | 1.81% | 1.04 | 14820989 | 57.47 | 57.18 | 58.57 | 2700 | 58.50 | 58.51 | 700 | 0.16% | -2.18% |
Visa | 200.60 | -0.70% | -1.42 | 11238133 | 200.34 | 195.75 | 201.64 | 200 | 200.56 | 200.59 | 200 | 0.21% | -7.64% |
Wal-Mart Stores | 146.10 | -0.16% | -0.23 | 4686727 | 145.36 | 144.27 | 146.12 | 200 | 146.09 | 146.11 | 100 | 1.17% | 1.51% |
Walgreens Boots Alli | 47.77 | 0.67% | 0.32 | 3211929 | 46.69 | 46.30 | 47.77 | 200 | 47.75 | 47.77 | 300 | -3.00% | 18.98% |
Walt Disney Company | 170.83 | -1.13% | -1.95 | 5613599 | 171.89 | 168.77 | 173.11 | 200 | 170.85 | 170.90 | 100 | 0.78% | -4.64% |
Wells Fargo | 32.10 | 0.63% | 0.20 | 18208967 | 31.88 | 31.61 | 32.12 | 2900 | 32.10 | 32.11 | 5200 | -0.44% | 5.70% |