Chart
Kursdaten
Kurs | 1902.12 | Eröffnung | 1887.32 |
Diff. absolut | 22.70 | Tages-Hoch | 1903.76 |
Diff. % | 1.21 % | Tages-Tief | 1887.32 |
Volumen | 1017418847 | Umsatz | 3561281686055 |
Schlusskurs vom 14.04.2021 | 1879.42 | Volatilität in % | - |
Börse | ausserbörslich USA | Letzter Handel | 15.04.2021 / 23:07 |
Währung | USD | Aktualisierungsstand | 16.04.2021 / 01:04 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 9.24% | 1894.7 | 1677.3 |
1 Woche | 1.17% | 1894.7 | 1861.1 |
1 Monat | 5.18% | 1894.7 | 1750.8 |
3 Monate | 8.65% | 1894.7 | 1693.8 |
6 Monate | 16.35% | 1894.7 | 1490.7 |
1 Jahr | 43.79% | 1894.7 | 1254.6 |
3 Jahre | 60.98% | 1894.7 | 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 | 197.48 | 0.37% | 0.73 | 1461634 | 197.28 | 195.91 | 197.81 | 500 | 197.01 | 197.79 | 500 | 0.90% | 12.98% |
Abbott Laboratories | 123.94 | 2.01% | 2.44 | 4510740 | 122.40 | 121.90 | 124.68 | 200 | 122.86 | 124.50 | 100 | 1.16% | 10.97% |
AbbVie | 106.89 | 0.93% | 0.99 | 5729757 | 105.99 | 105.62 | 106.95 | 100 | 106.75 | 106.87 | 700 | 0.74% | -0.24% |
Accenture | 285.15 | 0.25% | 0.71 | 2047477 | 286.26 | 284.41 | 287.18 | 100 | 284.20 | 290.00 | 400 | 0.26% | 9.17% |
Adobe Systems | 523.25 | 2.47% | 12.62 | 2122198 | 515.67 | 515.10 | 524.59 | 200 | 521.18 | 523.50 | 100 | 4.68% | 4.62% |
Alphabet | 2296.66 | 1.85% | 41.82 | 1373331 | 2276.98 | 2266.00 | 2306.60 | 100 | 2294.01 | 2296.65 | 100 | 0.23% | 28.71% |
Altria Group | 51.61 | 0.51% | 0.26 | 9045201 | 51.60 | 51.48 | 51.97 | 400 | 51.55 | 51.70 | 200 | 0.43% | 25.24% |
Amazon Com | 3379.09 | 1.38% | 46.09 | 3229115 | 3371.00 | 3352.00 | 3397.00 | 1000 | 3375.00 | 3379.00 | 100 | 1.63% | 2.34% |
American Express | 148.53 | 0.75% | 1.11 | 2901209 | 147.51 | 145.50 | 148.59 | 100 | 148.52 | 148.90 | 500 | 1.01% | 22.84% |
American Internation | 46.66 | -1.75% | -0.83 | 4451862 | 47.48 | 46.42 | 47.48 | 500 | 46.48 | 46.89 | 500 | 1.30% | 23.24% |
American Tower | 247.16 | 2.27% | 5.48 | 2096363 | 242.03 | 242.03 | 247.26 | 100 | 245.19 | 248.00 | 300 | 2.51% | 10.11% |
Amgen | 255.13 | 2.21% | 5.51 | 2366328 | 251.10 | 250.50 | 257.00 | 200 | 252.01 | 255.13 | 100 | 0.60% | 8.57% |
Apple | 134.50 | 1.87% | 2.47 | 89295152 | 133.82 | 133.64 | 135.00 | 400 | 134.35 | 134.37 | 100 | 3.18% | 1.36% |
AT&T Inc. | 29.75 | 0.07% | 0.02 | 26485950 | 29.78 | 29.68 | 29.84 | 1300 | 29.75 | 29.77 | 400 | -3.88% | 3.37% |
Bank of America | 38.74 | -2.86% | -1.14 | 117982412 | 39.73 | 38.05 | 39.84 | 5200 | 38.90 | 38.94 | 800 | -2.42% | 27.81% |
Bank of New York Mel | 48.01 | -1.30% | -0.63 | 7747519 | 48.73 | 47.95 | 48.80 | 200 | 48.18 | 48.38 | 500 | 1.67% | 14.61% |
Berkshire Hathaway ' | 269.14 | 0.60% | 1.61 | 3919939 | 268.06 | 266.39 | 269.28 | 100 | 269.33 | 269.49 | 900 | 1.48% | 15.38% |
Biogen Idec | 270.44 | 1.75% | 4.65 | 986456 | 265.71 | 265.71 | 272.00 | 100 | 268.82 | 272.88 | 100 | -0.83% | 8.55% |
Blackrock | 817.84 | 2.09% | 16.77 | 766867 | 812.19 | 810.00 | 827.85 | 900 | 815.20 | 831.00 | 200 | 1.66% | 11.02% |
Boeing | 251.11 | -0.52% | -1.32 | 9462593 | 253.56 | 249.43 | 254.12 | 500 | 250.80 | 250.90 | 500 | -0.06% | 17.92% |
Booking Holdings | 2433.21 | -0.86% | -21.01 | 639274 | 2467.54 | 2426.18 | 2468.93 | 100 | 2425.01 | 2433.00 | 100 | 0.21% | 9.25% |
Bristol-Myers Squibb | 64.44 | 0.99% | 0.63 | 9832976 | 64.00 | 63.92 | 64.73 | 100 | 64.46 | 64.60 | 500 | 2.82% | 2.87% |
Broadcom Inc. | 480.00 | 0.57% | 2.70 | 1837003 | 481.64 | 476.78 | 482.31 | 100 | 478.60 | 480.00 | 100 | -1.07% | 9.01% |
Capital One | 134.87 | -0.66% | -0.90 | 3432573 | 136.07 | 132.85 | 136.08 | 100 | 132.10 | 136.40 | 100 | 2.11% | 37.35% |
Caterpillar | 232.52 | -0.03% | -0.06 | 1859978 | 233.15 | 230.74 | 233.44 | 600 | 232.20 | 232.90 | 500 | 0.94% | 27.78% |
Charter Communicatio | 636.00 | 3.06% | 18.90 | 911419 | 622.99 | 621.47 | 637.10 | 300 | 630.00 | 639.50 | 100 | 3.39% | -3.86% |
Chevron Corp | 103.42 | -0.82% | -0.85 | 7860040 | 104.01 | 102.93 | 104.27 | 300 | 103.22 | 103.53 | 100 | 0.39% | 22.46% |
Cisco Systems | 51.64 | 0.53% | 0.27 | 17868802 | 51.76 | 51.37 | 51.94 | 100 | 51.50 | 51.64 | 600 | -0.52% | 15.40% |
Citigroup | 72.54 | -0.51% | -0.37 | 31312047 | 74.45 | 71.76 | 74.73 | 1000 | 72.60 | 72.69 | 200 | 0.29% | 17.65% |
Coca-Cola | 53.33 | 0.47% | 0.25 | 13074196 | 53.13 | 53.12 | 53.66 | 700 | 53.50 | 53.55 | 100 | 0.40% | -2.75% |
Colgate-Palmolive | 80.46 | 1.34% | 1.06 | 4010397 | 79.77 | 79.57 | 80.75 | 100 | 80.30 | 80.92 | 300 | -0.28% | -7.15% |
Comcast Corp | 54.14 | 1.58% | 0.84 | 18329592 | 53.71 | 53.51 | 54.50 | 200 | 54.10 | 54.38 | 100 | -2.38% | 1.72% |
ConocoPhillips | 51.90 | -1.50% | -0.79 | 6763096 | 52.70 | 51.77 | 52.81 | 300 | 51.92 | 52.13 | 100 | 1.29% | 29.78% |
Costco Wholesale | 368.80 | 1.55% | 5.63 | 1850181 | 364.88 | 364.27 | 369.55 | 800 | 368.20 | 368.80 | 100 | 2.10% | -2.12% |
CVS Health | 75.78 | 0.93% | 0.70 | 5035445 | 75.26 | 74.64 | 76.00 | 500 | 75.56 | 75.80 | 500 | 2.70% | 10.95% |
Danaher | 242.59 | 2.23% | 5.29 | 2299991 | 238.12 | 237.01 | 243.36 | 100 | 241.19 | 242.59 | 100 | 4.97% | 6.82% |
DOW INC. DL-,01 | 64.57 | 0.51% | 0.33 | 2632671 | 64.88 | 63.80 | 64.92 | 100 | 64.50 | 64.92 | 300 | 0.39% | 15.75% |
Duke Energy | 99.75 | 0.97% | 0.96 | 3271626 | 98.84 | 98.74 | 99.89 | 5000 | 99.55 | 99.90 | 100 | 0.99% | 7.90% |
DuPont de Nemours | 77.10 | 0.69% | 0.53 | 1667533 | 77.09 | 76.23 | 77.31 | 300 | 76.72 | 77.10 | 200 | 2.31% | 8.42% |
Eli Lilly & Co | 185.92 | 1.60% | 2.92 | 2585611 | 183.79 | 183.41 | 187.72 | 500 | 186.39 | 186.89 | 400 | 1.81% | 10.12% |
Emerson Electric | 91.72 | 0.20% | 0.18 | 3052997 | 92.17 | 90.84 | 92.30 | 100 | 91.02 | 91.72 | 300 | 0.75% | 14.12% |
Exelon Co. | 45.77 | 0.70% | 0.32 | 5926972 | 45.42 | 45.27 | 45.84 | 100 | 45.55 | 45.84 | 200 | 1.11% | 7.65% |
Exxon Mobil | 56.98 | -0.59% | -0.34 | 23246605 | 57.42 | 56.78 | 57.42 | 600 | 57.02 | 57.08 | 1400 | 1.75% | 38.23% |
307.82 | 1.65% | 5.00 | 14552398 | 306.34 | 304.10 | 310.14 | 1000 | 307.55 | 307.68 | 500 | -1.66% | 12.69% | |
Fedex Corp | 291.20 | 1.18% | 3.39 | 1388756 | 288.83 | 286.67 | 292.40 | 500 | 290.72 | 291.20 | 700 | 2.38% | 12.16% |
Ford Motor | 12.24 | 0.00% | 0.00 | 38117855 | 12.30 | 12.12 | 12.32 | 11400 | 12.22 | 12.24 | 27600 | -2.16% | 39.25% |
General Dynamics | 183.93 | 0.25% | 0.45 | 922893 | 184.00 | 182.43 | 184.29 | 500 | 183.50 | 184.49 | 500 | -0.10% | 23.59% |
General Electric | 13.55 | -0.95% | -0.13 | 50852438 | 13.73 | 13.44 | 13.75 | 16100 | 13.54 | 13.55 | 32200 | 0.74% | 25.46% |
General Motors | 58.61 | 0.22% | 0.13 | 14367665 | 59.45 | 58.37 | 59.53 | 100 | 58.62 | 58.66 | 100 | -2.46% | 40.75% |
Gilead Sciences | 65.77 | 0.72% | 0.47 | 5634252 | 64.70 | 64.70 | 66.38 | 600 | 65.80 | 65.82 | 400 | -0.46% | 12.08% |
Goldman Sachs Group | 338.55 | 0.95% | 3.20 | 4349279 | 338.90 | 334.54 | 341.35 | 100 | 339.70 | 340.00 | 500 | 2.24% | 28.38% |
Home Depot | 322.74 | 0.85% | 2.72 | 3507602 | 320.21 | 320.05 | 323.40 | 100 | 322.74 | 322.99 | 100 | 2.64% | 21.50% |
Honeywell Internatio | 229.84 | 0.20% | 0.46 | 2009412 | 230.23 | 228.56 | 230.71 | 100 | 229.60 | 230.35 | 100 | 4.54% | 8.06% |
Intel Corp | 65.02 | 1.29% | 0.83 | 24922764 | 63.97 | 63.68 | 65.22 | 300 | 64.66 | 65.01 | 300 | -3.11% | 28.84% |
IBM | 132.58 | -0.04% | -0.05 | 3882985 | 133.28 | 132.22 | 133.87 | 1000 | 132.35 | 132.54 | 100 | -1.70% | 5.36% |
Johnson & Johnson | 160.39 | 0.29% | 0.47 | 7524294 | 160.72 | 160.23 | 162.39 | 100 | 160.30 | 161.00 | 300 | -1.58% | 1.91% |
JPMorgan Chase | 152.17 | 0.63% | 0.96 | 17684340 | 151.25 | 149.32 | 152.20 | 300 | 152.45 | 152.47 | 400 | -1.90% | 19.75% |
Kraft Heinz | 41.05 | 1.94% | 0.78 | 6742483 | 40.33 | 40.30 | 41.13 | 100 | 40.86 | 41.04 | 200 | -0.91% | 16.19% |
LINDE PLC EO 0,001 | 287.97 | 1.02% | 2.92 | 1449148 | 287.00 | 286.61 | 288.80 | 100 | 280.25 | 290.20 | 100 | 2.04% | 9.28% |
Lockheed Martin | 390.63 | 0.50% | 1.96 | 1289152 | 388.67 | 387.70 | 392.00 | 100 | 390.08 | 391.50 | 400 | 1.19% | 10.04% |
Lowes Companies | 204.57 | 1.51% | 3.05 | 3655976 | 200.65 | 200.61 | 205.07 | 200 | 204.60 | 204.79 | 500 | 5.33% | 27.45% |
MasterCard | 386.49 | 2.16% | 8.17 | 2941567 | 381.17 | 380.97 | 387.37 | 100 | 385.63 | 386.30 | 100 | 1.95% | 5.99% |
McDonald's | 231.28 | 0.42% | 0.97 | 2063042 | 229.81 | 229.20 | 231.36 | 500 | 231.02 | 231.35 | 100 | 0.45% | 7.78% |
Medtronic | 125.85 | 1.57% | 1.95 | 5605374 | 124.01 | 124.01 | 126.14 | 200 | 125.23 | 125.80 | 400 | 2.71% | 5.77% |
Merck & Co. | 76.66 | 0.34% | 0.26 | 13873997 | 76.05 | 76.05 | 77.33 | 100 | 76.73 | 76.74 | 100 | 1.55% | -6.28% |
MetLife | 62.30 | -0.69% | -0.43 | 4553769 | 62.83 | 61.90 | 62.92 | 100 | 62.30 | 62.40 | 100 | 1.54% | 33.61% |
Microsoft | 259.50 | 1.53% | 3.91 | 25623172 | 257.93 | 257.73 | 259.93 | 200 | 259.09 | 259.29 | 100 | 2.28% | 14.91% |
Mondelez Internation | 58.71 | 0.67% | 0.39 | 5618482 | 58.51 | 58.40 | 59.05 | 200 | 58.71 | 59.09 | 400 | -1.47% | -0.26% |
Morgan Stanley | 80.82 | 0.04% | 0.03 | 9912393 | 81.35 | 79.85 | 81.41 | 1000 | 81.10 | 81.18 | 700 | 2.21% | 17.89% |
Netflix | 549.22 | 1.70% | 9.20 | 3138266 | 544.17 | 542.66 | 553.49 | 300 | 548.00 | 548.99 | 700 | -1.27% | -0.13% |
Nextera Energy | 80.18 | 1.33% | 1.05 | 5012479 | 79.21 | 79.02 | 80.27 | 300 | 79.71 | 80.17 | 100 | 3.11% | 3.93% |
NIKE 'B' | 133.67 | 1.07% | 1.41 | 6284787 | 133.00 | 132.68 | 134.07 | 500 | 133.41 | 133.67 | 300 | -3.13% | -6.51% |
Nvidia Corporation | 645.49 | 5.63% | 34.41 | 14944999 | 626.50 | 625.26 | 648.57 | 100 | 644.40 | 644.90 | 200 | 12.71% | 23.61% |
Oracle | 78.29 | 1.91% | 1.47 | 13602854 | 77.00 | 76.83 | 78.55 | 100 | 78.30 | 78.43 | 1200 | 3.71% | 18.75% |
PayPal Holdings | 274.00 | 2.54% | 6.79 | 7540740 | 271.36 | 270.16 | 276.12 | 200 | 273.54 | 274.15 | 5800 | 4.54% | 14.09% |
PepsiCo | 142.31 | 0.14% | 0.20 | 4776762 | 141.67 | 141.42 | 143.10 | 500 | 142.11 | 142.50 | 500 | -0.16% | -4.04% |
Pfizer Inc | 37.60 | 1.16% | 0.43 | 24926015 | 37.26 | 37.26 | 37.74 | 700 | 37.62 | 37.64 | 1300 | 3.51% | 0.98% |
Philip Morris | 91.83 | 0.83% | 0.76 | 4333199 | 91.69 | 91.40 | 92.54 | 100 | 91.65 | 91.99 | 500 | 2.67% | 10.92% |
Procter & Gamble | 137.24 | 1.21% | 1.64 | 7945057 | 135.97 | 135.87 | 137.76 | 1000 | 137.03 | 137.25 | 100 | -0.01% | -1.37% |
QUALCOMM | 137.84 | 2.29% | 3.09 | 11730262 | 136.00 | 135.57 | 137.99 | 200 | 137.84 | 137.95 | 100 | -3.36% | -11.55% |
Raytheon Technologie | 77.97 | 0.01% | 0.01 | 5106170 | 78.16 | 76.98 | 78.28 | 500 | 77.70 | 78.00 | 1200 | 0.46% | 9.02% |
Salesforce.com | 233.00 | 2.18% | 4.98 | 5070231 | 229.87 | 229.50 | 233.08 | 200 | 232.56 | 232.90 | 200 | 3.27% | 2.47% |
Simon Property Group | 114.57 | 0.71% | 0.81 | 2313889 | 115.00 | 113.62 | 115.56 | 100 | 114.40 | 114.70 | 700 | 0.21% | 34.35% |
Southern | 64.49 | 0.94% | 0.60 | 4773901 | 63.92 | 63.68 | 64.61 | 500 | 64.40 | 64.63 | 400 | 1.74% | 4.00% |
Starbucks | 116.66 | 1.30% | 1.50 | 5078349 | 115.10 | 114.78 | 116.89 | 500 | 116.50 | 116.60 | 200 | 1.74% | 7.65% |
T-Mobile US | 131.47 | 1.21% | 1.57 | 3241070 | 131.10 | 130.12 | 131.80 | 100 | 130.91 | 131.50 | 100 | 1.05% | -2.51% |
TARGET CORP | 205.76 | 0.02% | 0.05 | 3369722 | 206.02 | 203.53 | 206.21 | 500 | 205.56 | 205.99 | 400 | 1.13% | 16.56% |
Tesla | 738.85 | 0.90% | 6.62 | 27802661 | 743.10 | 721.31 | 743.69 | 300 | 738.00 | 738.20 | 100 | 8.05% | 4.70% |
Texas Instruments | 193.17 | 1.49% | 2.84 | 4471861 | 191.93 | 190.82 | 193.53 | 100 | 192.03 | 193.75 | 200 | -1.43% | 15.96% |
Thermo Fisher Scient | 494.38 | 3.42% | 16.34 | 2379435 | 485.00 | 484.00 | 498.06 | 100 | 494.40 | 495.01 | 200 | 4.85% | 6.14% |
U.S. Bancorp | 56.33 | -2.17% | -1.25 | 13344693 | 56.84 | 54.53 | 57.19 | 400 | 56.33 | 56.48 | 1200 | 1.36% | 23.59% |
Union Pacific | 223.10 | 0.22% | 0.50 | 2008767 | 223.39 | 222.37 | 224.50 | 100 | 219.85 | 226.00 | 200 | 0.57% | 6.91% |
United Parcel Servic | 179.64 | 1.95% | 3.43 | 3139265 | 178.85 | 176.51 | 180.85 | 100 | 179.30 | 179.99 | 400 | 3.83% | 6.67% |
UnitedHealth Group | 390.01 | 3.83% | 14.38 | 4487171 | 380.00 | 380.00 | 392.36 | 100 | 390.01 | 394.20 | 100 | 6.88% | 11.22% |
Verizon Communicatio | 57.70 | 0.00% | 0.00 | 13336058 | 57.56 | 57.54 | 57.91 | 100 | 57.67 | 57.77 | 1000 | -2.20% | -1.79% |
Visa | 226.28 | 1.94% | 4.30 | 8697491 | 223.89 | 223.85 | 227.63 | 200 | 226.14 | 226.47 | 900 | 2.53% | 3.45% |
Wal-Mart Stores | 140.16 | 0.60% | 0.84 | 7235340 | 139.40 | 139.20 | 140.47 | 500 | 140.06 | 140.16 | 900 | 0.32% | -2.77% |
Walgreens Boots Alli | 53.72 | -1.38% | -0.75 | 6573521 | 54.70 | 53.63 | 54.70 | 100 | 53.68 | 53.76 | 100 | -2.00% | 36.58% |
Walt Disney Company | 185.93 | -0.82% | -1.53 | 7255787 | 188.09 | 185.69 | 188.90 | 100 | 185.93 | 185.99 | 1300 | -0.74% | 2.62% |
Wells Fargo | 42.24 | 0.60% | 0.25 | 44124016 | 42.10 | 41.03 | 42.26 | 300 | 42.25 | 42.32 | 200 | 5.52% | 39.96% |