23.04.2021 11:13:34
DJ COMPOSITE
11344.69
USD
-98.7900
-0.86%
22.04.2021 23:32
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.04.2021 11443.48 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.04.2021 / 23:32
Währung USD Aktualisierungsstand 23.04.2021 / 11:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.23% 11463.7 9842.4
1 Woche -0.34% 11463.7 11316.1
1 Monat 4.57% 11463.7 10698.4
3 Monate 10.70% 11463.7 9842.4
6 Monate 18.79% 11463.7 8888.8
1 Jahr 48.68% 11463.7 7293.4
3 Jahre 38.36% 11463.7 5973.2
23.09
26.51
7.31
1.13
12.23
4.87
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.09,"chartHeight":25.686331875214,"year":2019,"ID_NOTATION":"324976"},"2020":{"performance":7.31,"chartHeight":19.465167752076,"year":2020,"ID_NOTATION":"324976"},"2021":{"performance":12.23,"chartHeight":22.248888313078,"year":2021,"ID_NOTATION":"324976"}}
{"2019":{"performance":26.51,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3664773096925,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.87,"chartHeight":17.268317138872,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.796957507512,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.01,"chartHeight":22.583305304283,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.841049428967,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.129383238998,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.49,"chartHeight":21.418775852712,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.519815612654,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.357346911981,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.35,"chartHeight":18.703646831954,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.738106498933,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.68,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.04.2021 11:13:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 200.90 0.01% 0.02 2215918 200.67 200.18 202.17 100 198.19 204.83 100 1.73% 14.94%
AES Corp 28.32 -0.25% -0.07 4960589 28.67 28.30 28.86 100 28.28 30.00 100 -0.74% 20.51%
ALASKA AIR GROUP 66.96 -2.72% -1.87 2410551 70.00 66.96 70.24 100 66.00 68.26 100 -3.56% 28.77%
American Airlines Gr 20.07 -4.47% -0.94 72635138 21.58 20.04 21.61 500 20.34 20.38 300 -9.31% 27.27%
American Electric Po 87.95 -1.57% -1.40 2755885 87.64 87.42 89.16 100 87.38 89.22 100 0.17% 5.62%
American Express 147.16 -0.01% -0.02 3247306 147.57 145.87 148.92 100 145.29 148.50 100 -0.92% 21.71%
American Water Works 161.43 0.27% 0.43 653767 161.00 160.47 162.38 100 158.53 163.00 400 1.43% 5.19%
Apple 131.94 -1.17% -1.56 84566456 133.04 131.41 134.15 100 132.20 132.24 700 -1.90% -0.57%
Avis Budget Group 79.33 0.41% 0.32 1959364 79.41 78.94 81.31 200 78.10 80.85 100 1.47% 112.68%
Boeing 234.33 -0.67% -1.59 13854396 235.96 233.38 239.65 100 235.00 236.19 100 -6.68% 9.47%
C.H. Robinson Worldw 99.17 0.22% 0.22 814712 98.78 98.43 100.04 100 97.50 101.57 100 -1.58% 5.65%
Caterpillar 228.89 -1.54% -3.57 2410653 233.25 228.77 233.43 100 225.80 229.37 300 -1.56% 25.75%
CenterPoint Energy 24.17 -0.49% -0.12 6085530 24.30 24.16 24.42 100 23.63 24.53 200 0.50% 11.69%
Chevron Corp 100.95 -1.73% -1.78 9899395 102.87 100.87 102.87 100 101.11 102.15 900 -2.39% 19.54%
Cisco Systems 51.50 -0.83% -0.43 15564755 51.81 51.38 52.09 100 51.64 51.80 100 -0.27% 15.08%
Coca-Cola 54.44 -0.31% -0.17 12558856 54.47 54.31 54.87 100 54.65 54.79 200 2.08% -0.73%
Consolidated Edison 78.11 -0.32% -0.25 1490815 78.18 77.72 78.43 100 76.62 78.14 100 1.19% 8.08%
CSX 101.82 -0.85% -0.87 5154837 101.72 101.30 103.74 100 100.36 103.80 100 2.98% 12.20%
Delta Air Lines 44.65 -2.30% -1.05 17303222 46.06 44.63 46.33 200 44.97 44.98 100 -4.63% 11.04%
Dominion Energy 79.42 -0.97% -0.78 3076930 79.98 79.30 80.58 100 78.78 80.88 100 1.42% 5.61%
Duke Energy 100.08 -1.00% -1.01 3866818 101.21 100.03 101.21 100 99.71 101.83 100 0.33% 9.31%
DuPont de Nemours 75.55 -2.50% -1.94 2973209 77.64 75.52 77.87 100 74.67 76.94 100 -2.01% 6.24%
Edison International 59.48 -2.73% -1.67 1611949 61.15 59.47 61.24 100 58.42 60.94 100 -3.19% -5.32%
Exelon Co. 45.08 -1.31% -0.60 4498352 45.72 45.02 45.74 200 44.84 45.79 200 -1.51% 6.77%
Expeditors Intl of W 110.29 0.05% 0.06 858617 109.78 109.55 111.60 100 108.65 112.58 100 -0.73% 15.96%
Exxon Mobil 55.27 -1.30% -0.73 21600105 55.99 55.02 55.99 100 55.36 55.71 300 -3.00% 34.09%
Fedex Corp 276.54 -0.62% -1.72 1444775 277.33 276.38 281.07 100 272.78 282.06 100 -5.03% 6.52%
Firstenergy 36.35 -1.20% -0.44 3369795 36.74 36.25 36.77 100 35.63 37.01 100 2.34% 18.75%
General Electric 13.41 0.45% 0.06 52607764 13.35 13.28 13.68 100 13.40 13.46 100 -1.03% 24.17%
Goldman Sachs Group 330.85 -1.32% -4.42 2165200 334.62 330.29 336.97 200 330.50 335.49 100 -2.27% 25.46%
Home Depot 321.46 -1.38% -4.49 4874998 326.20 318.84 326.43 100 316.60 326.20 100 -0.40% 21.02%
Hunt (J.B.) Transpor 169.59 1.68% 2.81 655157 166.56 166.30 170.78 100 166.25 172.54 100 -0.11% 24.11%
Intel Corp 62.57 -1.77% -1.13 38257616 63.35 62.28 63.91 100 60.77 60.85 500 -3.77% 25.59%
IBM 141.28 -1.58% -2.27 7101368 143.70 141.00 144.74 100 141.01 143.57 100 6.56% 12.23%
JETBLUE AIRWAYS 19.85 -0.30% -0.06 8551580 20.11 19.77 20.45 100 19.95 20.40 100 -4.06% 36.52%
Johnson & Johnson 165.18 -0.85% -1.41 7232981 165.84 164.62 166.28 200 164.00 165.38 100 2.99% 4.96%
JPMorgan Chase 147.37 -2.11% -3.17 15256117 150.23 147.26 150.30 100 147.59 148.00 900 -3.15% 15.98%
Kansas City Southern 296.58 -0.36% -1.07 1829441 296.10 296.00 300.05 100 291.41 302.74 100 14.67% 45.29%
Kirby Co. 61.14 -1.56% -0.97 213930 62.53 61.07 62.53 100 59.96 62.41 100 -0.73% 17.96%
Landstar Systems 169.06 -2.30% -3.98 780961 178.67 168.17 179.50 100 166.25 172.55 100 -2.82% 25.55%
Matson 67.41 -0.59% -0.40 226674 67.81 67.22 68.57 100 65.90 68.53 100 -1.56% 18.33%
McDonald's 232.96 0.30% 0.70 1839671 232.83 231.94 234.04 100 229.84 237.34 200 0.73% 8.57%
Merck & Co. 77.96 -1.60% -1.27 12720331 79.00 77.56 79.06 100 77.61 77.99 100 1.70% -4.69%
Microsoft 257.17 -1.31% -3.41 25606152 260.21 255.64 261.78 500 258.10 258.45 200 -0.90% 15.62%
Nextera Energy 78.32 0.45% 0.35 8261666 78.20 78.02 79.30 100 78.60 79.99 200 -2.32% 1.52%
NIKE 'B' 129.18 -0.55% -0.72 6442917 129.89 127.98 130.37 100 129.20 130.14 100 -3.36% -8.69%
NISOURCE 25.90 -0.50% -0.13 3253359 26.09 25.89 26.24 100 25.25 26.35 100 1.25% 12.90%
Norfolk Southern 278.54 -0.68% -1.92 993758 278.70 277.87 283.50 100 274.90 283.53 100 2.35% 17.23%
Pfizer Inc 38.64 -2.25% -0.89 33373609 39.48 38.52 39.50 200 38.70 38.78 200 2.77% 4.97%
PG & E 10.99 -1.43% -0.16 13701231 11.25 10.97 11.27 100 10.75 11.31 100 -7.41% -11.80%
Procter & Gamble 134.63 -1.62% -2.22 7338314 135.37 134.06 135.79 100 134.21 136.46 100 -1.90% -3.24%
Public Service Ent 62.92 -0.99% -0.63 1679390 63.69 62.79 63.69 100 61.75 64.25 100 0.83% 7.92%
Raytheon Technologie 78.74 -0.16% -0.13 6706757 78.99 78.55 79.91 100 78.65 80.00 400 0.99% 10.11%
Ryder System 73.86 0.29% 0.21 409572 73.80 73.08 75.52 100 72.43 75.26 100 -5.75% 19.59%
Southern 65.10 -0.96% -0.63 3975491 65.63 65.05 65.94 200 64.97 66.22 200 0.95% 5.97%
Southwest Airlines 61.07 -1.56% -0.97 9786228 63.00 61.01 63.70 100 61.02 62.54 100 -2.97% 31.02%
Travelers Companies 155.87 -0.96% -1.51 1446042 156.71 154.31 157.32 100 153.42 159.27 100 0.98% 11.04%
Union Pacific 217.98 -2.44% -5.45 4831739 218.97 216.06 221.11 100 215.71 223.53 100 -2.29% 4.69%
United Airlines Hold 51.03 -1.60% -0.83 20538150 52.34 50.88 53.09 200 51.57 51.89 100 -9.07% 17.99%
United Parcel Servic 177.51 -0.59% -1.06 3077884 177.80 177.21 180.79 100 176.70 181.04 100 -1.19% 5.41%
UnitedHealth Group 396.54 -0.57% -2.27 2718851 398.44 393.19 398.76 100 390.75 406.65 100 1.67% 13.08%
Verizon Communicatio 57.28 -1.48% -0.86 20921933 57.94 57.13 58.09 100 57.24 57.37 100 -0.73% -2.50%
Visa 227.57 0.05% 0.12 7302953 227.30 226.89 230.93 100 225.36 231.00 200 0.57% 4.04%
Wal-Mart Stores 139.67 -1.08% -1.53 6568371 141.08 139.42 141.45 100 139.21 140.15 500 -0.35% -3.11%
Walt Disney Company 182.76 -0.19% -0.35 7378274 184.22 181.26 184.88 500 183.14 183.40 100 -1.70% 0.87%