28.01.2022 18:12:32
0.00
0.0000
0.00%
 
Chart
Kursdaten
Kurs Eröffnung
Diff. absolut Tages-Hoch
Diff. % Tages-Tief
Geld Vol. Geld
Brief Vol. Brief
Volumen Umsatz
Schlusskurs vom 0.00 Volatilität in %
Börse Letzter Handel -
Währung Aktualisierungsstand 28.01.2022 / 18:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 0.00% - -
1 Woche 0.00% - -
1 Monat 0.00% - -
3 Monate 0.00% - -
6 Monate 0.00% - -
1 Jahr 0.00% - -
3 Jahre 0.00% - -
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.01.2022 18:12:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
3M CO 162.82 -4.31% -7.34 2636100 168.39 160.54 168.75 200 162.77 162.87 400 -1.96% -4.21%
AES Corp 21.96 -0.50% -0.11 1413415 21.90 21.64 21.99 1000 21.96 21.97 200 -5.64% -9.18%
ALASKA AIR GROUP 51.72 -1.67% -0.88 996582 52.26 49.73 52.63 300 51.70 51.74 200 -2.25% 0.96%
American Airlines Gr 15.48 -1.87% -0.29 30157339 15.67 14.90 15.78 4200 15.48 15.49 2200 -5.85% -12.14%
American Electric Po 89.20 -0.22% -0.20 1183410 89.15 88.47 89.36 200 89.19 89.23 100 -0.58% 0.48%
American Express 174.23 1.36% 2.33 1404313 171.76 169.77 174.30 100 174.21 174.26 100 6.82% 5.07%
American Water Works 156.05 -0.06% -0.10 342129 156.27 153.36 156.46 100 156.02 156.24 100 -4.03% -17.32%
Apple 168.24 5.66% 9.02 87621932 165.71 162.80 168.62 300 168.23 168.24 100 -3.22% -10.33%
Avis Budget Group 162.43 -1.26% -2.07 248571 164.50 159.09 164.62 200 162.48 163.01 100 -11.61% -20.67%
Boeing Co. 189.73 -0.01% -0.02 5620963 188.78 183.77 189.73 100 189.62 189.74 200 -11.41% -5.75%
C.H. Robinson Worldw 102.52 -0.29% -0.30 212253 103.00 101.89 103.38 300 102.52 102.63 200 -2.11% -4.47%
Caterpillar 199.28 -6.08% -12.89 5447310 205.59 198.08 208.00 100 199.20 199.36 100 -2.06% 2.63%
CenterPoint Energy 27.60 0.84% 0.23 940377 27.30 27.21 27.61 900 27.59 27.60 1000 0.59% -1.93%
Chevron Corp 129.70 -4.19% -5.67 12544181 130.00 128.36 132.06 100 129.69 129.72 200 5.39% 15.36%
Cisco Systems 54.81 0.35% 0.19 12385498 54.50 53.45 54.82 1400 54.80 54.81 300 -5.96% -13.81%
Coca-Cola 59.94 0.49% 0.29 5770639 59.39 58.94 59.97 1500 59.94 59.95 1300 -1.81% 0.74%
Consolidated Edison 83.24 0.58% 0.48 602335 82.76 82.20 83.29 100 83.23 83.25 300 0.88% -3.00%
CSX 33.89 0.98% 0.33 4529461 33.54 33.21 33.90 2000 33.88 33.89 400 -4.77% -10.74%
Delta Air Lines 37.84 -1.30% -0.50 6353025 38.11 36.77 38.39 300 37.83 37.84 500 -1.29% -1.89%
Dominion Energy 78.22 0.01% 0.01 832048 78.08 77.40 78.23 100 78.18 78.20 100 -1.11% -0.45%
Duke Energy 103.60 0.34% 0.35 941547 103.19 102.80 103.88 200 103.57 103.61 100 0.92% -1.57%
DuPont de Nemours 75.27 -1.59% -1.22 627797 76.11 74.46 76.18 200 75.26 75.29 100 -3.40% -5.31%
Edison International 62.16 1.07% 0.66 500152 61.24 61.18 62.16 200 62.13 62.16 100 -2.97% -9.89%
Exelon 56.45 0.57% 0.32 2609466 55.92 55.54 56.48 400 56.45 56.46 300 -1.49% -2.82%
Expeditors Intl of W 110.81 0.05% 0.06 208892 110.72 110.21 111.22 200 110.77 110.93 200 -5.38% -17.53%
Exxon Mobil 75.04 -0.11% -0.08 13483633 74.97 74.18 75.62 3000 75.03 75.04 2000 2.52% 22.77%
Fedex Corp 242.31 0.16% 0.38 600820 241.14 239.13 242.50 200 242.24 242.36 200 -3.51% -6.46%
Firstenergy 41.32 0.15% 0.06 984091 41.13 40.85 41.35 200 41.32 41.33 400 -0.41% -0.79%
General Electric 90.96 1.18% 1.06 2643640 89.30 88.85 90.98 100 90.94 90.98 300 -8.50% -4.84%
Goldman Sachs Group 343.11 0.61% 2.08 1611223 337.73 333.45 343.20 100 343.16 343.43 200 -2.03% -10.85%
Home Depot 362.35 1.66% 5.92 1500714 360.17 352.84 362.58 100 362.23 362.40 200 1.96% -14.12%
Hunt (J.B.) Transpor 186.48 -0.87% -1.63 212211 188.34 184.84 189.43 100 186.48 186.69 100 -6.14% -7.97%
Intel Corp 47.21 -1.75% -0.84 28993785 47.71 46.30 48.20 900 47.21 47.22 600 -7.67% -6.70%
IBM 133.30 0.59% 0.78 2136156 133.19 131.79 133.69 100 133.25 133.29 100 1.30% -0.85%
JETBLUE AIRWAYS 13.68 -1.48% -0.20 4735822 13.85 13.30 13.92 4500 13.67 13.68 2400 -3.00% -2.53%
Johnson & Johnson 170.69 0.06% 0.10 3973078 170.86 169.30 170.99 200 170.67 170.70 100 3.23% -0.28%
JPMorgan Chase 145.02 -0.20% -0.29 6506143 144.19 142.17 145.04 400 145.01 145.04 100 -1.59% -8.23%
- - - - - - - - - - - 0.00% 0.00%
Kirby Co. 65.00 1.55% 0.99 298637 65.00 64.57 66.39 100 64.92 65.04 100 -1.46% 7.72%
Landstar Systems 151.18 -0.01% -0.01 243451 151.23 148.65 154.29 300 150.95 151.55 200 -10.10% -15.55%
Matson 95.92 2.60% 2.43 157025 95.73 94.10 96.33 200 95.81 96.06 200 2.22% 3.84%
McDonald's 253.36 1.86% 4.62 1096724 250.00 247.16 253.46 200 253.36 253.43 100 -1.73% -7.21%
Merck & Co. 80.48 -0.12% -0.10 4566001 79.54 79.18 80.85 200 80.47 80.49 700 -0.21% 5.14%
Microsoft 305.28 1.81% 5.44 20619422 300.23 294.45 305.35 400 305.27 305.30 100 -0.58% -10.85%
Nextera Energy 70.36 -2.97% -2.15 11671148 72.32 69.79 72.47 300 70.35 70.36 200 -13.17% -22.33%
NIKE 'B' 144.20 -0.30% -0.44 2971203 144.12 140.61 144.60 100 144.18 144.23 300 1.34% -13.22%
NISOURCE 28.77 2.86% 0.80 7702280 28.25 28.25 28.78 3600 28.76 28.77 200 0.47% 1.30%
Norfolk Southern 268.46 -0.48% -1.29 362669 270.28 263.94 270.71 100 268.47 268.92 100 -3.39% -9.39%
Pfizer Inc 54.43 1.99% 1.06 10585793 53.77 53.10 54.64 800 54.42 54.43 800 -1.26% -9.62%
PG & E 12.49 0.73% 0.09 6335300 12.25 12.25 12.61 2700 12.49 12.50 5400 -1.12% 2.14%
Procter & Gamble 158.93 -0.13% -0.20 3720246 158.61 157.32 159.38 200 158.91 158.94 100 -1.77% -2.72%
Public Service Ent 65.39 -0.02% -0.01 485610 65.28 64.84 65.52 200 65.39 65.42 300 -0.29% -1.99%
Raytheon Technologie 89.16 -0.14% -0.12 2164624 88.97 87.48 89.50 300 89.17 89.20 200 1.04% 3.74%
Ryder System 70.97 0.44% 0.31 80692 70.43 69.71 70.98 200 70.84 71.03 300 -7.22% -14.28%
Southern 68.25 0.32% 0.22 2290429 68.00 67.64 68.43 200 68.24 68.25 600 0.22% -0.80%
Southwest Airlines 41.77 -2.44% -1.04 4276934 42.79 40.63 42.88 300 41.77 41.78 800 -3.43% -0.05%
Travelers Companies 165.41 -0.15% -0.25 306208 166.09 164.24 166.42 200 165.29 165.41 200 0.29% 5.90%
Union Pacific 243.38 -0.49% -1.21 867236 245.00 239.60 245.37 300 243.36 243.50 100 1.04% -2.91%
United Airlines Hold 40.19 -1.81% -0.74 6717293 40.65 38.79 40.91 100 40.18 40.19 400 -4.55% -6.51%
United Parcel Servic 195.44 0.31% 0.61 745359 195.80 192.74 195.80 200 195.38 195.55 300 -3.69% -9.10%
UnitedHealth Group 462.48 0.19% 0.88 1227317 461.40 455.08 463.26 300 462.20 462.49 100 -0.30% -8.07%
Verizon Communicatio 51.87 1.32% 0.68 9895419 51.44 51.19 52.03 1600 51.86 51.87 700 -4.14% -1.48%
Visa 224.24 8.77% 18.09 13983785 220.64 216.10 224.39 200 224.20 224.27 100 -3.83% -4.87%
Wal-Mart Stores 135.63 -0.15% -0.21 2859865 136.00 133.95 136.11 100 135.62 135.65 200 -3.81% -6.12%
Walt Disney Company 136.58 0.86% 1.16 3487229 135.21 133.56 136.61 100 136.54 136.58 200 -8.26% -12.57%