10.07.2020 18:41:30
DJ COMPOSITE
8370.40
USD
93.1500
1.13%
10.07.2020 18:26
 
Chart
Kursdaten
Kurs 8370.40 Eröffnung 8273.20
Diff. absolut 93.15 Tages-Hoch 8392.97
Diff. % 1.13 % Tages-Tief 8273.20
Volumen 316777769 Umsatz -
Schlusskurs vom 09.07.2020 8277.25 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 10.07.2020 / 18:26
Währung USD Aktualisierungsstand 10.07.2020 / 18:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -11.82% 9727.4 5973.2
1 Woche -0.80% 8485.8 8212.4
1 Monat -6.21% 8824.9 8005.0
3 Monate 6.05% 8964.1 7293.4
6 Monate -12.70% 9727.4 5973.2
1 Jahr -6.29% 9727.4 5973.2
3 Jahre 11.32% 9727.4 5973.2
SMI
23.09
26.51
SMI
-7.52
-10.68
SMI
-11.82
-4.46
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":-11.82,"chartHeight":18.586836982803,"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":-4.46,"chartHeight":14.145913178462,"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":-12.92,"chartHeight":18.992286339823,"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":-9.92,"chartHeight":17.788363187448,"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":-5.77,"chartHeight":15.319306877999,"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":-5.73,"chartHeight":15.287609663654,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 10.07.2020 18:41:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 152.01 0.37% 0.56 746219 151.69 150.99 152.57 100 152.01 152.04 100 -3.56% -14.15%
AES Corp 14.17 1.80% 0.25 2042365 13.92 13.89 14.24 1800 14.17 14.18 1700 -3.87% -30.05%
ALASKA AIR GROUP 35.49 3.05% 1.05 1042161 34.00 33.62 35.85 300 35.49 35.52 300 -5.62% -49.17%
American Airlines Gr 11.79 5.41% 0.60 56082855 11.00 10.98 11.95 39500 11.78 11.79 5200 -10.56% -61.02%
American Electric Po 83.82 2.19% 1.80 1032719 82.05 82.05 83.92 300 83.82 83.83 100 -0.61% -13.22%
American Express 91.85 1.41% 1.28 1549450 90.32 89.82 92.25 100 91.83 91.85 200 -3.99% -27.25%
American Water Works 132.54 1.42% 1.85 205478 130.95 130.74 132.84 100 132.48 132.57 100 -0.28% 6.38%
Apple 381.17 -0.41% -1.56 11827721 381.34 378.82 383.14 100 381.19 381.20 100 5.11% 30.34%
Avis Budget Group 28.24 5.22% 1.40 1787387 26.96 26.58 28.40 200 28.24 28.27 200 3.55% -16.75%
Boeing 175.64 1.36% 2.36 22351990 171.70 169.75 176.88 200 175.64 175.68 100 -4.16% -46.81%
C.H. Robinson Worldw 82.42 1.92% 1.55 508102 81.28 81.28 82.58 100 82.41 82.44 300 2.13% 3.41%
Caterpillar 127.11 1.10% 1.38 958727 125.97 125.82 127.56 200 127.07 127.10 300 -1.56% -14.86%
CenterPoint Energy 19.23 1.48% 0.28 1659777 19.00 18.95 19.35 1200 19.23 19.24 2700 -2.62% -30.51%
Chevron Corp 84.28 1.86% 1.54 2913014 82.50 82.50 84.96 1000 84.27 84.29 100 -6.31% -31.34%
Cisco Systems 46.66 -0.09% -0.04 5764805 46.73 46.24 46.92 3500 46.65 46.66 400 2.34% -2.63%
Coca-Cola 44.66 1.70% 0.74 5514655 43.88 43.86 44.72 1000 44.65 44.66 2300 -2.16% -20.67%
Consolidated Edison 72.38 0.93% 0.67 765738 71.71 71.46 72.56 100 72.36 72.38 200 -2.85% -20.74%
CSX 67.69 -0.25% -0.17 1148806 67.69 67.16 68.09 300 67.68 67.70 400 -1.45% -6.22%
Delta Air Lines 26.75 4.29% 1.10 18010190 25.30 25.15 26.99 100 26.75 26.76 1800 -7.47% -56.14%
Dominion Energy 73.92 0.20% 0.15 1730062 73.36 73.35 74.39 400 73.90 73.93 300 -10.79% -10.93%
Duke Energy 81.17 1.79% 1.43 1225856 79.79 79.76 81.36 400 81.17 81.19 100 -2.57% -12.58%
DuPont de Nemours 52.10 2.35% 1.20 1194470 51.00 50.81 52.28 300 52.10 52.11 600 -5.23% -20.70%
Edison International 54.73 1.48% 0.80 317824 53.80 53.76 54.91 300 54.71 54.73 300 -2.90% -28.48%
Exelon Co. 37.25 1.72% 0.63 1949963 36.72 36.51 37.40 500 37.25 37.26 1000 -2.29% -19.68%
Expeditors Intl of W 77.87 1.12% 0.86 264669 77.32 76.01 77.90 100 77.82 77.87 100 -0.18% -1.29%
Exxon Mobil 42.04 1.64% 0.68 9948723 41.12 41.10 42.28 2300 42.03 42.04 1100 -6.17% -40.73%
Fedex Corp 157.76 1.30% 2.02 678337 156.20 155.97 158.46 100 157.69 157.75 200 0.17% 3.00%
Firstenergy 40.86 1.67% 0.67 1009696 40.19 40.12 41.07 800 40.86 40.87 400 0.68% -17.30%
General Electric 6.64 0.91% 0.06 30326080 6.54 6.53 6.72 68700 6.64 6.65 72100 -3.52% -41.04%
Goldman Sachs Group 203.09 3.18% 6.26 1763259 196.87 196.83 204.36 100 203.08 203.11 100 -0.29% -14.40%
Home Depot 249.33 0.55% 1.37 1205585 248.29 246.63 250.12 100 249.25 249.34 100 -0.22% 13.55%
Hunt (J.B.) Transpor 127.01 1.61% 2.01 261062 125.46 125.21 127.53 100 127.00 127.07 100 5.70% 7.04%
Intel Corp 59.18 1.30% 0.76 7995002 57.95 57.83 59.35 800 59.18 59.19 1400 -1.20% -2.39%
IBM 118.00 1.98% 2.29 2219079 115.50 115.29 118.57 400 117.98 118.02 300 -3.33% -13.68%
JETBLUE AIRWAYS 10.48 5.01% 0.50 7047391 9.93 9.86 10.56 2800 10.48 10.49 2600 -6.47% -46.69%
Johnson & Johnson 142.15 -0.24% -0.34 1444750 142.75 141.43 142.87 200 142.12 142.15 200 1.08% -2.32%
JPMorgan Chase 94.09 3.08% 2.81 12112224 92.00 91.87 94.65 600 94.09 94.11 300 -1.49% -34.52%
Kansas City Southern 144.29 1.02% 1.45 171285 143.07 142.03 144.82 200 144.21 144.37 100 -2.95% -6.74%
Kirby Co. 46.79 -0.51% -0.24 242183 47.10 46.52 47.36 100 46.78 46.81 200 -6.85% -47.47%
Landstar Systems 115.59 0.35% 0.40 48487 115.35 115.01 116.19 100 115.55 115.63 100 2.84% 1.16%
Matson 37.45 36.88% 10.09 1159689 33.99 32.82 37.87 100 37.40 37.50 700 -3.73% -32.94%
McDonald's 184.44 0.06% 0.11 741376 183.78 183.01 185.16 200 184.41 184.46 100 0.44% -6.72%
Merck & Co 76.78 0.12% 0.09 1903055 76.75 76.62 77.35 300 76.77 76.79 600 -2.65% -15.68%
Microsoft 212.64 -0.78% -1.68 13403229 213.62 211.08 214.08 100 212.65 212.66 400 3.91% 35.90%
Nextera Energy 257.28 2.10% 5.29 745425 252.18 251.77 258.40 100 257.28 257.38 100 2.27% 4.06%
NIKE 'B' 97.08 0.09% 0.09 1794962 97.00 95.72 97.49 200 97.07 97.09 200 -1.46% -4.26%
NISOURCE 23.48 2.31% 0.53 1057198 22.89 22.89 23.56 800 23.48 23.49 800 -1.76% -17.56%
Norfolk Southern 170.51 -0.23% -0.40 524677 170.81 169.15 171.42 100 170.46 170.57 100 -2.06% -11.96%
Pfizer Inc 33.68 0.66% 0.22 10680188 33.66 33.48 34.04 1700 33.68 33.69 5400 -3.04% -14.60%
PG & E 8.78 2.15% 0.18 11462304 8.50 8.50 8.83 5400 8.77 8.78 5300 -9.10% -20.98%
Procter & Gamble 123.27 0.65% 0.79 1979220 122.57 122.47 123.46 100 123.27 123.28 200 1.32% -1.94%
Public Service Ent 50.77 1.97% 0.98 1224355 49.79 49.66 50.89 200 50.75 50.77 400 -0.64% -15.68%
Raytheon Technologie 59.14 1.77% 1.03 5315790 59.10 58.77 60.20 300 59.13 59.14 500 -5.96% -34.21%
Ryder System 38.84 3.34% 1.25 194799 37.65 37.38 38.90 300 38.83 38.85 200 2.31% -30.80%
Southern 53.00 2.04% 1.06 1335167 52.00 52.00 53.20 400 53.00 53.01 300 -1.61% -18.46%
Southwest Airlines 32.93 4.31% 1.36 8541044 31.16 31.16 33.09 700 32.92 32.94 600 -7.47% -41.52%
Travelers Companies 112.24 2.00% 2.20 323269 110.24 110.21 112.74 100 112.22 112.27 100 -2.15% -19.65%
Union Pacific 166.20 0.13% 0.21 948266 166.00 164.66 167.12 200 166.13 166.20 100 -1.83% -8.19%
United Airlines Hold 31.91 5.77% 1.74 45591153 29.38 29.23 32.35 4800 31.90 31.91 400 -11.63% -65.75%
United Parcel Servic 115.11 0.58% 0.66 833354 114.70 113.99 115.44 400 115.10 115.13 200 0.08% -2.23%
UnitedHealth Group 289.42 -0.60% -1.74 898592 294.24 287.10 294.24 100 289.31 289.45 100 -2.38% -0.96%
Verizon Communicatio 54.33 0.71% 0.39 6026010 53.84 53.84 54.48 900 54.32 54.33 1600 -1.55% -12.15%
Visa 190.82 -0.72% -1.39 3579754 191.65 189.44 191.98 200 190.73 190.76 200 -1.77% 2.29%
Wal-Mart Stores 129.11 1.06% 1.36 6170527 128.74 127.26 129.77 300 129.10 129.12 200 7.16% 7.50%
Walt Disney Company 118.72 1.64% 1.91 6955175 116.83 116.21 119.43 100 118.72 118.74 300 4.13% -19.24%