23.01.2020 16:02:49
DJ COMPOSITE
9563.50
USD
-42.5100
-0.44%
23.01.2020 15:47
 
Chart
Kursdaten
Kurs 9563.50 Eröffnung 9586.67
Diff. absolut -42.51 Tages-Hoch 9586.67
Diff. % -0.44 % Tages-Tief 9540.42
Volumen 42762787 Umsatz -
Schlusskurs vom 22.01.2020 9606.01 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.01.2020 / 15:47
Währung USD Aktualisierungsstand 23.01.2020 / 16:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.34% 9679.6 9321.0
1 Woche 0.34% 9679.6 9600.5
1 Monat 2.53% 9679.6 9321.0
3 Monate 6.63% 9679.6 8952.3
6 Monate 7.27% 9679.6 8414.9
1 Jahr 19.29% 9679.6 8002.7
3 Jahre 38.17% 9679.6 6903.3
SMI
23.09
26.51
2.34
2.62
-7.52
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-7.52,"chartHeight":16.526285044868,"year":2018,"ID_NOTATION":"324976"},"2019":{"performance":23.09,"chartHeight":21.637870169966,"year":2019,"ID_NOTATION":"324976"},"2020":{"performance":2.34,"chartHeight":11.207008795148,"year":2020,"ID_NOTATION":"324976"}}
{"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":2.62,"chartHeight":11.721994912489,"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":0.66,"chartHeight":7.3333333333333,"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":2.27,"chartHeight":11.068624218331,"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":0.59,"chartHeight":7.3333333333333,"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":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.01.2020 16:02:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 176.97 -0.59% -1.06 170136 177.07 176.39 177.45 300 176.91 176.99 200 -0.97% 0.91%
AES Corp 20.46 0.32% 0.07 121201 20.38 20.38 20.50 1000 20.46 20.47 1300 -0.29% 2.51%
ALASKA AIR GROUP 65.02 -0.88% -0.57 86905 65.00 64.44 65.42 100 64.98 65.06 100 -1.50% -3.19%
American Airlines Gr 26.37 -3.48% -0.95 4303637 27.39 26.04 27.53 200 26.37 26.38 100 -0.94% -4.74%
American Electric Po 100.37 0.37% 0.37 153633 100.03 100.01 100.61 100 100.36 100.38 200 3.52% 5.81%
American Express 130.87 -0.47% -0.62 298713 131.26 130.14 131.43 300 130.84 130.88 200 1.29% 5.62%
American Water Works 134.34 0.22% 0.29 41776 134.03 133.81 134.56 100 134.34 134.45 100 5.65% 9.12%
Apple 317.27 -0.14% -0.43 3276822 317.92 315.65 318.49 200 317.26 317.28 100 2.04% 8.19%
Avis Budget Group 33.46 -3.04% -1.05 53718 34.24 33.08 34.27 300 33.45 33.57 100 -3.68% 7.04%
Boeing 310.63 0.53% 1.63 902829 308.50 307.70 311.19 100 310.51 310.64 100 -6.31% -5.14%
C.H. Robinson Worldw 79.56 -0.94% -0.76 41290 80.18 79.33 80.22 100 79.48 79.62 100 -3.82% 2.70%
Caterpillar 140.53 -1.47% -2.10 328423 141.81 139.80 141.81 200 140.43 140.50 100 -2.02% -3.42%
CenterPoint Energy 26.29 0.40% 0.10 284439 26.15 26.11 26.29 600 26.28 26.29 500 -3.04% -4.00%
Chevron Corp 111.97 -0.82% -0.93 658819 112.40 111.86 112.84 200 111.96 111.98 100 -2.78% -6.31%
Cisco Systems 48.59 -0.96% -0.47 1570832 49.00 48.41 49.04 1100 48.59 48.60 600 2.19% 2.29%
Coca-Cola 57.68 0.12% 0.07 972206 57.38 57.30 57.77 1100 57.68 57.69 1400 1.60% 4.08%
Consolidated Edison 91.54 0.42% 0.38 40113 91.20 91.20 91.73 100 91.53 91.61 100 2.47% 0.76%
CSX 74.33 -0.38% -0.28 203491 74.54 73.94 74.59 100 74.31 74.36 200 -0.51% 3.11%
Delta Air Lines 58.89 -1.26% -0.75 1078133 59.19 58.19 59.24 200 58.89 58.90 100 -3.21% 1.98%
Dominion Energy 83.78 0.11% 0.09 106328 83.69 83.51 83.83 200 83.77 83.80 200 0.84% 1.05%
Duke Energy 95.60 0.30% 0.29 126403 95.28 95.22 95.60 200 95.58 95.61 200 3.05% 4.50%
DuPont de Nemours 60.15 -1.04% -0.63 361510 60.76 60.01 60.87 200 60.14 60.17 200 -0.59% -5.33%
Edison International 77.20 0.17% 0.13 28165 76.94 76.86 77.49 100 77.16 77.23 100 0.18% 2.20%
Exelon Co. 47.52 -0.30% -0.14 231200 47.67 47.44 47.76 500 47.51 47.52 300 2.38% 4.54%
Expeditors Intl of W 72.84 -1.12% -0.82 51615 73.66 72.59 73.66 300 72.80 72.87 300 -6.98% -5.59%
Exxon Mobil 66.18 -1.50% -1.01 3173058 66.71 66.05 66.71 300 66.17 66.18 700 -2.75% -3.71%
Fedex Corp 153.30 -1.44% -2.24 212353 155.00 152.73 155.00 100 153.24 153.29 100 -2.27% 2.86%
Firstenergy 50.08 0.38% 0.19 168187 49.84 49.78 50.12 300 50.07 50.08 700 2.97% 2.65%
General Electric 11.62 2.20% 0.25 10261961 11.73 11.60 11.80 30000 11.62 11.63 26100 -4.21% 1.88%
Goldman Sachs Group 244.13 -1.18% -2.92 558334 244.50 242.88 245.58 600 244.13 244.22 200 0.75% 7.45%
Home Depot 231.84 -0.46% -1.06 374539 232.13 230.64 232.36 100 231.88 231.98 100 3.70% 6.65%
Hunt (J.B.) Transpor 114.46 0.06% 0.07 133716 114.54 113.92 114.88 100 114.32 114.47 100 -3.90% -2.05%
Intel Corp 62.98 0.40% 0.25 3557723 62.86 62.81 63.53 400 62.98 62.99 1100 6.43% 4.81%
IBM 143.12 -0.54% -0.77 663576 144.20 142.77 144.41 500 143.12 143.19 300 5.32% 7.35%
JETBLUE AIRWAYS 20.20 2.07% 0.41 1808996 19.85 19.76 20.21 600 20.20 20.21 200 5.86% 5.74%
Johnson & Johnson 147.03 -0.82% -1.22 641338 148.04 146.75 148.13 100 147.00 147.07 100 0.84% 1.63%
JPMorgan Chase 135.50 -0.86% -1.18 941021 135.71 134.91 136.20 200 135.51 135.53 100 -0.03% -1.95%
Kansas City Southern 164.01 -0.49% -0.80 69467 164.24 163.53 164.80 100 163.92 164.17 200 3.19% 7.61%
Kirby Co. 84.55 -2.25% -1.95 37231 85.84 84.25 86.13 200 84.42 84.67 100 -4.39% -3.40%
Landstar Systems 113.68 -1.11% -1.28 6563 114.93 113.35 114.93 300 113.64 114.15 100 -2.32% 0.96%
Matson 38.35 -2.49% -0.98 23337 39.03 38.35 39.24 300 38.41 38.58 100 -0.13% -3.60%
McDonald's 211.80 0.17% 0.36 493299 210.54 208.62 211.95 200 211.74 211.86 100 0.80% 7.00%
Merck & Co 89.19 -0.51% -0.46 487761 89.66 89.14 89.66 200 89.19 89.20 100 -2.06% -1.43%
Microsoft 165.94 0.14% 0.24 1921982 166.19 165.27 166.35 300 165.93 165.94 200 1.54% 5.07%
Nextera Energy 261.52 0.62% 1.62 128737 259.36 259.36 261.53 200 261.47 261.62 200 3.31% 7.33%
NIKE 'B' 103.50 -0.94% -0.98 349532 104.03 103.38 104.37 200 103.50 103.52 100 1.65% 3.14%
NISOURCE 29.06 0.00% 0.00 168271 29.04 29.00 29.10 500 29.06 29.07 500 1.29% 4.38%
Norfolk Southern 202.99 -0.07% -0.15 45493 202.35 201.71 203.12 200 202.62 203.11 100 0.12% 4.64%
Pfizer Inc 40.20 0.02% 0.01 1670741 40.19 40.16 40.40 1500 40.19 40.20 1100 -1.18% 2.58%
PG & E 13.07 4.27% 0.54 3305233 13.50 12.93 13.53 600 13.06 13.08 300 -1.65% 15.36%
Procter & Gamble 126.15 0.47% 0.59 2215430 124.30 124.00 126.55 100 126.12 126.16 200 0.28% 1.13%
Public Service Ent 60.62 0.52% 0.32 73927 60.26 60.20 60.62 400 60.61 60.62 200 2.05% 2.12%
Ryder System 52.31 -1.56% -0.83 44625 52.90 52.00 52.90 100 52.23 52.35 100 -5.11% -2.15%
Southern 68.49 0.28% 0.19 214644 67.97 67.90 68.58 300 68.48 68.49 100 4.15% 7.22%
Southwest Airlines 53.61 0.24% 0.13 1188420 53.00 51.85 53.73 100 53.58 53.64 200 -2.82% -0.93%
Travelers Companies 135.62 -4.05% -5.72 372801 136.29 135.50 138.00 200 135.53 135.62 100 2.74% 3.21%
Union Pacific 183.13 1.22% 2.20 518939 183.50 180.93 183.87 100 182.94 183.23 300 0.07% 0.08%
United Airlines Hold 82.03 -1.57% -1.31 912002 83.00 81.75 83.05 800 81.98 82.04 100 -5.61% -5.39%
United Parcel Servic 115.99 -1.08% -1.27 207062 117.03 115.72 117.12 200 115.97 116.03 800 -0.57% 0.17%
United Technologies 153.10 -0.45% -0.69 331201 153.61 152.59 153.75 300 153.09 153.18 100 1.20% 2.69%
UnitedHealth Group 299.86 -0.24% -0.73 133607 300.01 298.83 300.58 200 299.85 299.98 100 1.41% 2.25%
Verizon Communicatio 60.23 -0.41% -0.25 600888 60.38 60.12 60.45 700 60.22 60.23 600 2.34% -1.50%
Visa 207.39 -0.25% -0.51 816123 207.90 206.20 208.40 200 207.36 207.39 100 4.05% 10.64%
Wal-Mart Stores 115.94 -0.14% -0.16 239960 116.21 115.85 116.31 100 115.92 115.94 200 0.71% -2.31%
Walt Disney Company 142.50 -1.05% -1.51 1227683 143.60 141.40 143.61 100 142.48 142.51 200 -0.21% -0.43%