28.11.2020 19:02:37
DJ COMPOSITE
9997.83
USD
-18.3400
-0.18%
27.11.2020 20:07
 
Chart
Kursdaten
Kurs 9997.83 Eröffnung 10025.46
Diff. absolut -18.34 Tages-Hoch 10042.39
Diff. % -0.18 % Tages-Tief 9971.73
Volumen 309134504 Umsatz -
Schlusskurs vom 25.11.2020 10016.17 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 27.11.2020 / 20:07
Währung USD Aktualisierungsstand 28.11.2020 / 19:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 6.51% 10104.5 5973.2
1 Woche 2.01% 10104.5 9828.5
1 Monat 7.42% 10104.5 8888.8
3 Monate 7.52% 10104.5 8830.5
6 Monate 21.10% 10104.5 8005.0
1 Jahr 7.78% 10104.5 5973.2
3 Jahre 26.01% 10104.5 5973.2
SMI
23.09
26.51
6.51
SMI
-7.52
-10.68
SMI
-1.09
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":6.51,"chartHeight":15.86912248855,"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":-1.09,"chartHeight":7.7259982305325,"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":-5.8,"chartHeight":15.342935917228,"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":4.81,"chartHeight":14.490145779804,"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":12.63,"chartHeight":18.888847667235,"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":0.65,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.11.2020 19:02:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 176.89 -0.13% -0.23 1267131 177.82 175.57 179.62 400 176.10 177.29 500 2.31% 0.27%
AES Corp 21.04 0.29% 0.06 1924099 21.08 20.92 21.11 300 20.20 22.00 100 3.04% 5.73%
ALASKA AIR GROUP 51.55 -1.75% -0.92 1338052 52.46 51.39 53.42 100 51.55 51.70 200 8.03% -23.91%
American Airlines Gr 14.98 0.27% 0.04 66066370 15.12 14.95 15.56 4000 14.99 15.00 9700 19.55% -47.77%
American Electric Po 84.92 -0.53% -0.45 1154642 85.27 84.13 85.41 100 83.78 85.19 100 2.95% -10.15%
American Express 120.59 0.01% 0.01 2447715 120.53 119.79 121.69 800 120.30 120.59 2900 7.11% -3.13%
American Water Works 153.73 0.39% 0.60 503980 152.81 151.71 154.19 800 150.00 172.00 100 -2.52% 25.14%
Apple 116.59 0.48% 0.56 46691331 116.57 116.22 117.49 600 116.44 116.44 100 -0.64% 58.81%
Avis Budget Group 37.03 -1.44% -0.54 823836 37.70 36.80 37.83 100 36.90 37.25 100 6.44% 14.86%
Boeing 216.50 -0.51% -1.11 9970228 218.25 216.04 219.93 100 216.50 216.62 100 8.46% -33.54%
C.H. Robinson Worldw 92.72 -0.33% -0.31 682582 92.84 91.80 93.25 100 82.85 94.97 100 0.14% 18.57%
Caterpillar 175.08 0.26% 0.45 976859 174.41 173.88 175.92 500 174.80 175.20 300 1.65% 18.55%
CenterPoint Energy 24.07 -1.80% -0.44 2954244 24.59 24.04 24.70 300 24.05 25.00 500 2.60% -11.73%
Chevron Corp 91.31 -0.90% -0.83 4627670 91.33 90.54 92.59 200 91.27 91.40 200 6.43% -24.23%
Cisco Systems 42.70 0.47% 0.20 10769521 42.85 42.64 42.98 1000 42.70 42.76 300 4.22% -10.97%
Coca-Cola 52.70 -0.43% -0.23 8499289 53.11 52.61 53.19 9800 52.75 52.76 10800 0.06% -4.79%
Consolidated Edison 77.77 -1.13% -0.89 722067 78.51 77.51 78.59 100 77.08 77.81 200 0.49% -14.04%
CSX 91.29 -0.75% -0.69 1380240 92.49 91.14 92.72 100 90.96 92.99 100 -0.27% 26.16%
Delta Air Lines 41.06 -0.56% -0.23 10516621 41.79 40.77 42.19 200 41.12 41.20 6100 10.58% -29.79%
Dominion Energy 79.04 -0.47% -0.37 2053440 79.42 78.38 79.57 100 78.77 79.09 100 0.50% -4.56%
Duke Energy 94.60 -1.61% -1.55 1293833 96.15 94.09 96.15 1200 93.71 94.69 400 2.18% 3.72%
DuPont de Nemours 64.54 -0.08% -0.05 1544051 64.79 64.22 65.39 100 64.41 64.80 400 3.18% 0.53%
Edison International 62.79 -1.44% -0.92 968285 63.67 62.51 63.89 100 62.20 63.12 500 -0.93% -16.74%
Exelon Co. 41.74 -1.14% -0.48 1723438 42.24 41.59 42.31 300 41.39 42.29 200 -0.31% -8.44%
Expeditors Intl of W 88.96 -1.48% -1.34 1031945 89.70 88.85 90.05 100 85.16 89.50 1000 -0.03% 14.02%
Exxon Mobil 40.19 -1.52% -0.62 14971948 40.70 39.87 40.94 600 40.18 40.25 400 8.80% -42.40%
Fedex Corp 287.41 -0.31% -0.89 1248021 290.80 285.35 291.20 400 287.01 287.49 700 3.87% 90.07%
Firstenergy 26.72 0.60% 0.16 2387956 26.58 26.48 26.86 100 26.60 26.78 700 -4.57% -45.02%
General Electric 10.40 -0.95% -0.10 54154848 10.55 10.31 10.56 24900 10.39 10.41 1400 6.56% -6.81%
Goldman Sachs Group 235.40 -0.48% -1.14 1050396 237.00 233.78 237.30 200 235.10 235.79 400 5.40% 2.38%
Home Depot 275.99 0.74% 2.03 1625328 275.24 274.36 276.58 500 275.75 275.90 200 2.29% 26.38%
Hunt (J.B.) Transpor 135.29 -0.41% -0.56 252174 136.06 134.75 136.79 100 135.00 142.00 500 1.08% 15.85%
Intel Corp 47.45 0.85% 0.40 15921420 47.36 47.36 48.10 2200 47.56 47.64 500 4.54% -20.72%
IBM 124.35 0.12% 0.15 2091186 124.20 123.91 125.31 500 124.20 124.55 1000 6.34% -7.23%
JETBLUE AIRWAYS 15.71 -0.70% -0.11 3731986 15.90 15.66 16.14 1000 15.71 15.76 500 8.27% -16.08%
Johnson & Johnson 144.00 0.22% 0.32 3059001 144.50 143.22 144.66 100 144.11 144.53 800 -1.61% -1.28%
JPMorgan Chase 121.22 -0.66% -0.81 5983627 122.00 121.08 122.35 200 121.00 121.47 500 5.80% -13.04%
Kansas City Southern 189.50 -0.05% -0.10 382813 189.99 188.51 190.55 500 185.40 190.50 500 0.56% 23.73%
Kirby Co. 52.49 -0.30% -0.16 497483 52.59 51.90 52.91 100 40.50 62.45 1600 9.65% -41.37%
Landstar Systems 130.26 -0.08% -0.10 78515 129.83 129.31 131.02 100 120.77 1243.87 100 0.36% 14.39%
Matson 58.80 -1.67% -1.00 58931 59.67 58.59 59.67 3000 53.30 9531.78 100 0.72% 44.12%
McDonald's 218.33 -0.46% -1.01 1394366 219.02 217.66 220.40 900 217.72 218.59 1000 1.98% 10.49%
Merck & Co 79.86 -0.25% -0.20 5386008 80.30 79.56 80.68 200 79.90 80.00 300 -0.73% -12.19%
Microsoft 215.23 0.64% 1.36 14512213 214.85 214.04 216.27 600 215.00 215.25 200 2.30% 36.48%
Nextera Energy 75.13 -1.11% -0.84 3669268 76.05 74.70 76.13 100 74.75 75.97 500 -0.56% 24.10%
NIKE 'B' 134.25 -0.95% -1.29 3506832 136.00 133.34 136.13 100 134.14 134.47 600 0.96% 32.51%
NISOURCE 24.51 -1.57% -0.39 880069 24.77 24.34 24.78 500 24.35 24.78 2600 2.55% -11.96%
Norfolk Southern 242.72 0.52% 1.26 537180 242.53 240.72 244.02 300 235.50 253.29 100 0.80% 25.03%
Pfizer Inc 37.23 1.92% 0.70 25276957 36.78 36.75 37.26 1000 37.24 37.27 1200 1.44% 0.30%
PG & E 12.73 0.71% 0.09 10388349 12.64 12.64 12.91 3800 12.70 12.85 300 0.55% 17.11%
Procter & Gamble 138.61 -0.05% -0.07 4252166 138.59 137.53 138.89 1000 138.41 138.75 400 -0.50% 10.98%
Public Service Ent 59.35 -1.03% -0.62 898686 59.81 58.85 59.97 1000 59.30 61.00 100 1.96% 0.51%
Raytheon Technologie 73.91 0.14% 0.10 5103396 73.77 73.39 74.40 1000 73.73 73.98 100 5.95% -16.33%
Ryder System 60.86 0.28% 0.17 123707 60.31 60.22 61.15 200 56.50 62.25 200 8.64% 12.06%
Southern 60.65 -0.39% -0.24 1694845 60.79 60.22 60.80 100 60.40 60.92 500 -0.38% -4.79%
Southwest Airlines 47.73 -1.12% -0.54 4051900 48.25 47.65 48.74 100 47.74 47.75 3200 4.81% -11.58%
Travelers Companies 134.44 -1.16% -1.58 537957 135.68 133.55 135.68 400 133.40 134.95 300 -0.08% -1.83%
Union Pacific 205.64 -0.31% -0.63 1429253 207.57 205.00 207.85 300 203.50 205.99 100 1.11% 13.75%
United Airlines Hold 45.30 -0.74% -0.34 14103891 46.20 45.14 46.76 1100 45.50 45.52 1700 13.53% -48.58%
United Parcel Servic 168.89 -0.94% -1.61 2216615 170.96 167.89 171.43 100 168.80 169.10 300 3.13% 44.28%
UnitedHealth Group 337.94 1.43% 4.75 1558621 333.53 331.83 338.90 600 337.01 338.34 300 0.97% 14.95%
Verizon Communicatio 60.58 0.28% 0.17 5763683 60.52 60.41 60.74 300 60.51 60.70 1000 0.90% -1.34%
Visa 211.00 0.05% 0.11 3512893 212.00 208.81 212.03 1100 211.00 211.18 600 3.49% 12.29%
Wal-Mart Stores 151.60 -0.15% -0.23 3666527 152.15 151.10 152.72 100 151.60 151.83 100 0.91% 27.57%
Walt Disney Company 147.13 -1.31% -1.96 5306365 149.00 146.53 150.35 300 147.01 147.10 100 4.30% 1.73%