21.09.2020 02:50:53
DJ COMPOSITE
9178.93
USD
-95.6600
-1.03%
18.09.2020 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.09.2020 9274.59 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.09.2020 / 23:15
Währung USD Aktualisierungsstand 21.09.2020 / 02:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -2.21% 9727.4 5973.2
1 Woche 0.28% 9409.0 9138.3
1 Monat 0.58% 9537.0 9040.3
3 Monate 9.17% 9537.0 8005.0
6 Monate 38.26% 9537.0 5973.2
1 Jahr 1.88% 9727.4 5973.2
3 Jahre 20.22% 9727.4 5973.2
SMI
23.09
26.51
SMI
-7.52
-10.68
SMI
-2.21
-0.73
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":-2.21,"chartHeight":10.946568986781,"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":-0.73,"chartHeight":7.3333333333333,"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":-12.32,"chartHeight":18.775615273609,"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":-3.09,"chartHeight":12.473795480244,"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":-1.25,"chartHeight":8.3500771482569,"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":-1,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.09.2020 02:50:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 169.55 -1.64% -2.83 4084722 172.06 169.47 172.78 500 169.50 169.80 100 2.03% -3.89%
AES Corp 18.79 1.95% 0.36 11655510 18.47 18.45 19.12 100 18.50 18.95 1000 5.56% -5.58%
ALASKA AIR GROUP 41.04 -2.63% -1.11 3010778 41.62 40.44 41.90 400 40.99 41.10 800 1.76% -39.42%
American Airlines Gr 13.19 -3.23% -0.44 56403555 13.51 13.03 13.59 300 13.20 13.22 500 1.85% -54.01%
American Electric Po 78.78 -1.57% -1.26 3160410 79.89 78.51 79.95 100 78.50 79.02 300 -0.47% -16.64%
American Express 103.44 -1.17% -1.22 6630252 104.46 103.31 106.12 300 102.50 103.70 200 0.08% -16.91%
American Water Works 138.28 -1.94% -2.74 1420912 140.75 138.00 141.84 100 128.09 150.00 100 -2.00% 12.56%
Apple 106.84 -3.17% -3.50 287104882 110.40 106.09 110.88 800 106.92 106.93 29600 -4.61% 45.53%
Avis Budget Group 30.94 -5.00% -1.63 3046798 32.57 30.67 32.59 300 30.94 31.04 200 -7.23% -4.03%
Boeing 161.14 -3.81% -6.39 22057120 165.66 161.02 169.72 100 161.69 162.50 300 0.57% -50.53%
C.H. Robinson Worldw 103.13 -0.42% -0.44 2272451 103.25 102.52 104.84 200 101.96 103.70 100 4.53% 31.88%
Caterpillar 152.39 -0.96% -1.48 5113545 153.68 152.06 156.21 500 152.60 152.88 100 -0.94% 3.19%
CenterPoint Energy 18.93 -1.87% -0.36 10942126 19.24 18.84 19.29 300 18.96 19.20 100 -2.67% -30.58%
Chevron Corp 78.21 -0.74% -0.58 14517794 77.88 77.50 79.15 100 77.80 78.30 100 0.67% -35.10%
Cisco Systems 39.81 -1.39% -0.56 44450761 40.18 39.58 40.32 100 39.76 39.82 100 -0.18% -16.99%
Coca-Cola 50.45 -0.20% -0.10 23816602 50.75 50.21 51.16 100 50.35 50.59 500 -1.19% -8.85%
Consolidated Edison 73.88 -2.70% -2.05 4431889 75.38 73.64 75.92 100 73.33 76.00 200 1.57% -18.34%
CSX 79.83 0.42% 0.33 6739133 79.75 79.25 80.58 100 78.24 80.58 200 3.45% 10.32%
Delta Air Lines 32.84 -3.30% -1.12 35079227 33.22 32.58 34.02 100 32.70 32.90 300 3.60% -43.84%
Dominion Energy 77.96 -2.33% -1.86 6489008 79.18 77.69 80.15 100 77.70 79.11 100 -2.11% -5.87%
Duke Energy 82.95 -1.95% -1.65 5035855 84.20 82.90 84.74 100 82.75 84.70 100 -0.10% -9.06%
DuPont de Nemours 59.29 -2.44% -1.48 5603891 60.13 58.67 60.48 100 58.62 60.00 100 1.23% -7.65%
Edison International 51.42 -2.30% -1.21 4879984 52.39 51.19 52.93 300 51.00 53.25 100 1.56% -31.81%
Exelon Co. 35.07 -2.39% -0.86 8477076 35.96 34.84 36.01 200 35.08 35.28 200 -2.12% -23.08%
Expeditors Intl of W 91.32 -1.15% -1.06 2407535 93.66 90.69 93.79 200 90.00 91.36 26000 1.06% 17.05%
Exxon Mobil 37.19 -1.61% -0.61 46853817 37.53 36.70 37.82 700 37.12 37.14 4200 0.79% -46.70%
Fedex Corp 242.78 -0.53% -1.30 4348747 242.97 241.95 248.20 500 242.80 243.25 200 4.29% 60.56%
Firstenergy 28.96 -2.82% -0.84 6810064 29.70 28.95 29.78 1600 28.96 29.15 200 -1.26% -40.41%
General Electric 6.88 -2.41% -0.17 145280809 6.92 6.87 7.14 1000 6.87 6.90 1000 15.63% -38.35%
Goldman Sachs Group 194.86 0.02% 0.03 9066647 195.01 192.38 196.65 700 193.00 196.22 500 -3.02% -15.25%
Home Depot 275.19 -1.70% -4.77 6072932 278.41 270.81 279.83 100 275.02 275.40 1000 -0.41% 26.01%
Hunt (J.B.) Transpor 131.62 -2.10% -2.82 1511558 133.30 129.51 134.27 100 128.00 138.72 100 -2.59% 12.71%
Intel Corp 49.89 -0.85% -0.43 50123495 50.33 49.04 50.50 4000 49.90 50.01 400 1.24% -16.64%
IBM 122.76 -1.73% -2.16 5391570 124.26 122.65 124.92 100 122.60 123.28 1000 1.07% -8.42%
JETBLUE AIRWAYS 12.65 -2.01% -0.26 7142772 12.80 12.53 12.88 300 12.68 12.71 2300 2.51% -32.43%
Johnson & Johnson 149.18 1.37% 2.01 12174044 146.51 146.20 149.65 500 149.01 149.59 600 0.95% 2.27%
JPMorgan Chase 98.35 -0.21% -0.21 20121579 97.89 97.44 99.49 100 98.33 98.35 700 -2.69% -29.45%
Kansas City Southern 182.84 -0.92% -1.70 1423259 184.35 181.88 184.94 100 175.00 186.75 400 -1.73% 19.38%
Kirby Co. 39.68 -1.49% -0.60 1500178 40.07 39.23 40.41 100 18.00 50.44 2600 1.80% -55.68%
Landstar Systems 127.72 -1.48% -1.92 428114 130.25 126.49 130.25 600 127.45 127.73 200 -2.80% 12.16%
Matson 41.75 0.94% 0.39 722554 41.87 41.37 42.60 1000 25.00 44.00 600 7.71% 2.33%
McDonald's 220.27 -1.04% -2.31 3861750 221.62 220.13 223.57 100 220.52 220.88 400 1.04% 11.47%
Merck & Co 85.81 0.20% 0.17 11744659 85.57 84.94 86.30 400 85.41 86.25 100 1.57% -5.65%
Microsoft 200.39 -1.24% -2.52 55225326 202.80 196.25 203.65 200 200.05 200.09 1400 -1.78% 27.07%
Nextera Energy 276.92 -0.93% -2.60 3596593 278.97 275.84 281.99 100 276.00 280.00 300 -0.44% 14.35%
NIKE 'B' 114.66 -1.46% -1.70 12876565 115.43 114.49 117.91 500 114.80 115.57 500 -2.83% 13.18%
NISOURCE 21.98 -1.96% -0.44 5579589 22.32 21.91 22.64 100 22.00 23.00 400 -0.27% -21.05%
Norfolk Southern 221.03 -0.86% -1.91 1769968 222.49 220.18 224.30 100 221.60 224.81 100 1.60% 13.86%
Pfizer Inc 36.63 -0.52% -0.19 30070827 36.78 36.57 37.07 100 36.69 36.70 600 1.55% -6.51%
PG & E 9.71 -0.72% -0.07 109816743 9.76 9.44 9.83 100 9.52 9.72 1000 7.17% -10.67%
Procter & Gamble 137.37 -0.11% -0.15 10192776 136.91 136.26 137.93 400 137.00 137.60 500 -0.56% 9.98%
Public Service Ent 51.33 -1.74% -0.91 3654291 52.00 51.04 52.48 100 49.58 53.00 200 -2.02% -13.07%
Raytheon Technologie 62.35 -0.73% -0.46 16814158 62.57 62.10 63.33 900 62.16 62.28 100 2.80% -29.41%
Ryder System 44.50 -0.56% -0.25 1127792 45.12 44.25 45.45 100 42.81 45.40 200 7.72% -18.06%
Southern 52.81 -1.33% -0.71 6289244 53.15 52.71 53.49 600 52.69 52.79 100 2.03% -17.10%
Southwest Airlines 39.83 -1.41% -0.57 21206269 39.77 39.31 40.51 2100 39.54 40.01 300 2.26% -26.21%
Travelers Companies 111.61 -0.88% -0.99 2294668 112.00 111.34 113.19 100 111.00 115.23 100 -1.58% -18.50%
Union Pacific 199.80 -0.92% -1.85 4164677 201.21 199.69 204.53 300 196.74 211.15 100 1.97% 10.51%
United Airlines Hold 36.97 -3.61% -1.39 32772794 38.16 36.68 38.34 200 37.04 37.18 200 2.50% -58.03%
United Parcel Servic 159.66 -0.06% -0.09 7274026 160.14 159.42 163.75 100 159.67 161.57 100 0.50% 36.39%
UnitedHealth Group 308.02 1.00% 3.04 3795806 305.01 303.77 310.39 200 302.40 308.00 100 2.17% 4.78%
Verizon Communicatio 60.35 -0.40% -0.24 22584518 60.18 60.15 60.94 100 60.25 60.36 600 0.94% -1.71%
Visa 202.61 -1.30% -2.66 9084141 205.47 201.72 205.72 500 202.62 202.93 500 0.96% 7.83%
Wal-Mart Stores 135.29 -1.02% -1.40 18236353 136.44 134.75 137.53 200 135.34 135.69 500 -1.03% 13.84%
Walt Disney Company 128.63 -1.22% -1.59 9916267 129.50 128.12 130.79 300 128.70 128.95 1000 -2.37% -11.06%