03.08.2021 00:54:20
DJ COMPOSITE
11422.02
USD
-24.8300
-0.22%
02.08.2021 23:06
 
Chart
Kursdaten
Kurs 11422.02 Eröffnung 11457.31
Diff. absolut -24.83 Tages-Hoch 11544.69
Diff. % -0.22 % Tages-Tief 11413.29
Volumen 376345530 Umsatz -
Schlusskurs vom 30.07.2021 11446.85 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 02.08.2021 / 23:06
Währung USD Aktualisierungsstand 03.08.2021 / 00:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.24% 11860.7 9842.4
1 Woche -0.71% 11555.8 11413.8
1 Monat 0.45% 11555.8 11124.0
3 Monate 0.03% 11860.7 11112.6
6 Monate 15.89% 11860.7 9892.4
1 Jahr 32.23% 11860.7 8534.3
3 Jahre 34.93% 11860.7 5973.2
23.09
26.51
7.31
1.13
13.24
13.71
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.09,"chartHeight":24.811976631377,"year":2019,"ID_NOTATION":"324976"},"2020":{"performance":7.31,"chartHeight":18.802579120158,"year":2020,"ID_NOTATION":"324976"},"2021":{"performance":13.24,"chartHeight":21.906137846393,"year":2021,"ID_NOTATION":"324976"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.249750858878,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.4906945681597,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 03.08.2021 00:54:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 197.52 -0.21% -0.42 1332495 199.07 197.44 200.70 500 197.01 197.80 500 -2.06% 13.00%
AES Corp 23.57 -0.55% -0.13 5567475 23.92 23.52 23.92 100 23.45 24.18 500 -0.84% 0.85%
ALASKA AIR GROUP 56.71 -2.27% -1.32 2440054 58.21 56.62 59.73 100 56.75 57.00 1000 -6.36% 9.06%
American Airlines Gr 20.06 -1.57% -0.32 27015341 20.49 19.99 20.85 4100 20.09 20.10 1200 -9.15% 27.20%
American Electric Po 88.34 0.25% 0.22 2309309 88.25 87.66 88.88 1000 88.00 90.00 200 2.49% 5.82%
American Express 169.27 -0.74% -1.26 2893885 171.14 168.76 173.36 100 169.50 169.78 100 -1.93% 40.00%
American Water Works 172.25 1.26% 2.14 621786 169.98 169.83 172.27 100 162.50 174.90 100 3.65% 12.24%
Apple 145.52 -0.23% -0.34 62815591 146.36 145.25 146.95 200 145.34 145.40 300 -2.33% 9.67%
Avis Budget Group 85.94 3.83% 3.17 2007002 83.63 83.63 89.83 100 85.51 85.99 100 5.92% 130.40%
Boeing 225.34 -0.50% -1.14 8880682 227.19 224.87 230.47 200 225.45 225.59 200 -0.23% 5.27%
C.H. Robinson Worldw 89.65 0.54% 0.48 1040929 89.28 88.92 90.28 100 86.96 91.99 100 -3.99% -5.01%
Caterpillar 205.16 -0.77% -1.59 3974793 208.00 204.95 210.90 100 205.05 205.45 400 -2.78% 12.71%
CenterPoint Energy 25.55 0.35% 0.09 4557465 25.50 25.45 25.77 400 25.57 26.03 300 1.11% 17.65%
Chevron Corp 101.63 -0.18% -0.18 8907699 102.08 101.56 103.98 4800 101.75 101.83 100 0.67% 20.34%
Cisco Systems 55.45 0.14% 0.08 12468467 55.60 55.26 55.94 100 55.45 55.50 400 -0.04% 23.91%
Coca-Cola 56.88 -0.26% -0.15 9776637 57.20 56.70 57.24 400 56.89 56.95 100 -0.32% 3.72%
Consolidated Edison 74.50 0.99% 0.73 1495594 73.97 73.94 74.77 100 73.90 74.98 300 -0.55% 2.08%
CSX 32.09 -0.71% -0.23 6722561 32.45 31.96 32.63 300 32.09 32.34 100 -2.43% 6.08%
Delta Air Lines 39.45 -1.13% -0.45 11078608 40.04 39.40 40.97 600 39.51 39.54 800 -5.33% -1.89%
Dominion Energy 75.35 0.64% 0.48 2779681 75.00 74.83 75.73 100 74.91 75.72 100 0.35% 0.20%
Duke Energy 106.19 1.03% 1.08 3392333 105.39 105.16 106.66 100 105.90 106.97 100 0.61% 14.80%
DuPont de Nemours 74.65 -0.53% -0.40 2641592 75.40 74.40 76.05 500 74.35 74.75 100 0.00% 4.98%
Edison International 55.10 1.10% 0.60 1737249 54.69 54.69 56.00 200 55.15 55.80 100 -3.08% -13.24%
Exelon Co. 47.03 0.49% 0.23 3858568 47.07 46.80 47.40 100 46.55 47.60 200 0.60% 10.85%
Expeditors Intl of W 126.59 -1.29% -1.66 1027821 127.94 126.34 128.53 300 126.00 126.59 100 -2.32% 33.10%
Exxon Mobil 57.58 0.02% 0.01 20861734 57.55 57.40 59.06 100 57.64 57.73 100 0.93% 39.67%
Fedex Corp 276.16 -1.35% -3.79 2488711 280.79 275.39 282.61 100 276.43 276.65 200 -7.17% 6.37%
Firstenergy 38.46 0.37% 0.14 3467901 38.32 38.18 38.69 100 38.20 38.76 100 -0.77% 25.65%
General Electric 100.60 -2.90% -3.00 24876518 104.48 100.43 107.21 100 100.49 100.69 200 -2.67% 16.44%
Goldman Sachs Group 378.19 0.88% 3.31 2382235 376.17 375.75 386.93 100 377.52 378.55 100 0.61% 43.41%
Home Depot 327.22 -0.30% -0.97 2015497 330.00 326.42 330.00 400 327.22 327.69 500 -1.20% 23.19%
Hunt (J.B.) Transpor 167.47 -0.58% -0.98 450336 168.63 167.34 170.21 200 165.76 185.00 200 0.72% 23.27%
Intel Corp 53.68 -0.07% -0.04 18090500 53.99 53.53 54.47 2200 53.67 53.77 300 -1.16% 7.75%
IBM 141.42 0.33% 0.46 2929370 141.45 141.03 143.06 600 141.42 141.60 400 -0.95% 12.35%
JETBLUE AIRWAYS 14.69 -0.68% -0.10 9019002 14.86 14.65 15.32 200 14.75 14.78 100 -8.59% 1.03%
Johnson & Johnson 172.27 0.04% 0.07 3720487 172.47 171.30 172.84 200 172.27 172.39 700 0.23% 9.46%
JPMorgan Chase 151.17 -0.40% -0.61 10202337 152.03 151.07 154.45 200 151.10 151.20 100 0.76% 19.45%
Kansas City Southern 265.60 -0.82% -2.20 432203 269.21 265.60 270.40 100 256.11 292.29 100 -1.33% 31.19%
Kirby Co. 56.83 -1.86% -1.08 488318 58.33 56.55 59.14 100 36.00 71.98 100 -4.97% 9.65%
Landstar Systems 155.51 -0.95% -1.49 269785 157.16 155.45 158.42 100 155.51 155.60 100 1.30% 15.48%
Matson 67.89 1.15% 0.77 345116 67.25 67.22 68.68 100 65.00 69.00 200 4.22% 19.17%
McDonald's 240.10 -1.08% -2.61 2693528 244.24 239.69 244.68 300 240.10 240.12 100 -0.10% 13.11%
Merck & Co. 76.18 -0.90% -0.69 9082920 76.93 76.14 77.26 100 76.25 76.27 1000 -0.86% -6.03%
Microsoft 284.82 -0.03% -0.09 16261210 286.36 283.74 286.77 400 284.60 284.75 100 -1.46% 28.06%
Nextera Energy 78.81 1.17% 0.91 7519855 78.47 78.13 78.91 100 78.23 78.85 200 2.47% 2.15%
NIKE 'B' 168.75 0.74% 1.24 5531100 169.06 168.03 169.98 200 168.75 168.98 500 0.69% 18.41%
NISOURCE 25.13 1.45% 0.36 3218202 24.82 24.79 25.26 600 25.10 25.30 100 -0.44% 9.55%
Norfolk Southern 256.16 -0.65% -1.67 829852 259.08 255.41 261.37 300 255.50 270.00 100 -2.82% 8.51%
Pfizer Inc 43.96 2.69% 1.15 43011797 43.30 43.25 44.14 1600 44.00 44.13 1300 5.14% 19.42%
PG & E 8.95 1.82% 0.16 14504253 8.84 8.77 9.14 900 9.10 9.30 5100 2.29% -28.17%
Procter & Gamble 141.88 -0.25% -0.35 7008971 141.77 140.80 142.43 1000 141.88 141.99 400 1.14% 1.97%
Public Service Ent 62.86 1.01% 0.63 2333666 62.42 62.40 63.11 100 61.15 64.05 700 2.13% 7.82%
Raytheon Technologie 86.61 -0.39% -0.34 4048718 87.14 86.51 88.74 100 86.54 86.80 500 0.77% 21.12%
Ryder System 75.73 -0.55% -0.42 776208 76.44 75.68 78.69 200 74.50 78.88 300 3.88% 22.62%
Southern 64.08 0.33% 0.21 3616683 63.99 63.74 64.42 100 63.91 64.09 400 0.02% 3.97%
Southwest Airlines 49.74 -1.54% -0.78 7395595 50.60 49.65 51.51 300 49.78 49.90 1100 -3.94% 6.72%
Travelers Companies 148.95 0.02% 0.03 898645 149.82 148.68 151.80 100 144.00 155.00 100 0.09% 6.11%
Union Pacific 217.52 -0.57% -1.24 1990922 220.49 217.38 220.94 300 217.80 218.03 800 -0.63% 5.06%
United Airlines Hold 46.07 -1.39% -0.65 10978897 46.85 45.95 48.23 500 46.12 46.13 100 -6.85% 6.52%
United Parcel Servic 191.94 0.30% 0.58 2782322 192.35 191.04 193.73 300 192.20 192.48 100 -9.58% 13.63%
UnitedHealth Group 415.57 0.81% 3.35 1806498 413.57 412.81 416.44 300 414.51 415.88 100 -1.31% 17.55%
Verizon Communicatio 55.76 -0.04% -0.02 13825518 56.06 55.68 56.26 400 55.75 55.77 300 -0.18% -5.06%
Visa 239.78 -2.68% -6.61 9987831 246.24 238.37 247.83 500 240.01 240.19 1000 -4.18% 9.62%
Wal-Mart Stores 142.22 -0.23% -0.33 6651817 142.83 141.67 142.87 700 142.22 142.39 700 -0.29% -1.34%
Walt Disney Company 175.55 -0.27% -0.47 5845099 177.22 175.31 178.82 700 175.55 175.68 100 -1.78% -3.11%