13.12.2019 07:12:25
DJ COMPOSITE
9230.92
USD
55.9300
0.61%
12.12.2019 22:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 9174.99 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 12.12.2019 / 22:55
Währung USD Aktualisierungsstand 13.12.2019 / 07:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.72% 9280.0 7491.7
1 Woche 1.31% 9277.0 9134.5
1 Monat 0.88% 9280.0 9010.4
3 Monate 2.12% 9280.0 8567.9
6 Monate 6.98% 9280.0 8414.9
1 Jahr 13.19% 9280.0 7235.1
3 Jahre 32.68% 9280.0 6887.5
19.87
13
SMI
19.72
23.99
SMI
-7.52
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.87,"chartHeight":20.953542545576,"year":2017,"ID_NOTATION":"324976"},"2018":{"performance":-7.52,"chartHeight":16.526285044868,"year":2018,"ID_NOTATION":"324976"},"2019":{"performance":19.72,"chartHeight":20.919015053861,"year":2019,"ID_NOTATION":"324976"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.99,"chartHeight":21.812097451465,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.49,"chartHeight":21.716128103741,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.6,"chartHeight":21.117939572423,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.22,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.12.2019 07:12:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 168.56 -0.11% -0.18 2872506 166.73 166.32 170.85 300 168.56 169.99 400 2.55% -11.54%
AES Corp 18.93 0.11% 0.02 4581940 18.88 18.86 19.15 100 8.25 19.17 200 0.64% 30.91%
ALASKA AIR GROUP 67.69 1.42% 0.95 1553837 67.42 67.17 68.47 100 62.65 68.50 1600 0.59% 11.24%
American Airlines Gr 27.72 3.20% 0.86 9651944 27.09 26.95 28.02 400 27.90 27.97 300 1.76% -13.67%
American Electric Po 91.14 -1.10% -1.01 2053072 92.03 90.88 92.18 100 90.35 92.39 200 -1.43% 21.94%
American Express 122.64 1.66% 2.00 2936293 120.60 120.05 123.07 500 122.64 124.00 100 3.69% 28.66%
American Water Works 118.43 -2.04% -2.47 1249165 120.60 117.97 120.78 200 116.00 124.37 200 -4.01% 30.47%
Apple 271.46 0.25% 0.69 34437042 267.78 267.32 272.56 500 272.95 272.99 200 2.21% 72.09%
Avis Budget Group 31.10 -4.37% -1.42 2909002 32.54 30.69 33.33 300 31.15 31.30 100 4.40% 38.35%
Boeing 346.29 -1.06% -3.71 5981408 348.25 341.00 351.07 100 347.11 348.45 300 0.18% 7.38%
C.H. Robinson Worldw 77.98 2.75% 2.09 1229652 75.91 75.80 78.09 600 78.00 78.37 100 2.19% -7.27%
Caterpillar 146.78 1.93% 2.78 3716858 143.54 143.00 147.40 400 147.12 147.75 500 4.06% 15.51%
CenterPoint Energy 24.82 -1.15% -0.29 6812020 25.06 24.66 25.33 100 24.65 25.34 12800 0.12% -12.08%
Chevron Corp 118.81 2.22% 2.58 6465087 116.59 116.59 118.89 500 118.81 120.50 4000 2.13% 9.21%
Cisco Systems 45.67 3.14% 1.39 27073511 44.55 44.41 45.77 1000 45.80 45.98 300 4.94% 5.40%
Coca-Cola 54.14 0.35% 0.19 11233465 54.01 53.94 54.45 500 54.14 54.27 100 -0.09% 14.34%
Consolidated Edison 87.52 -0.08% -0.07 1838133 87.42 87.02 87.86 100 85.00 88.00 100 0.96% 14.47%
CSX 72.28 0.77% 0.55 6627592 71.57 71.21 73.40 500 71.78 73.46 100 2.31% 16.34%
Delta Air Lines 56.69 2.92% 1.61 8871627 55.91 55.61 57.49 300 56.79 56.99 900 1.45% 13.61%
Dominion Energy 80.69 -0.26% -0.21 3372023 80.79 80.36 81.18 600 79.51 81.72 200 -0.62% 12.92%
Duke Energy 89.56 0.63% 0.56 5842944 88.98 88.90 89.79 500 86.50 89.75 1000 0.30% 3.78%
DuPont de Nemours 66.19 2.89% 1.86 4433768 64.53 64.18 66.26 1000 66.19 66.88 200 6.78% -11.48%
Edison International 71.45 -0.11% -0.08 1535457 71.38 71.14 71.94 100 59.01 77.38 100 0.15% 25.86%
Exelon Co. 44.10 -0.21% -0.10 6879129 44.25 43.81 44.54 600 43.82 44.10 200 -1.69% -2.22%
Expeditors Intl of W 76.32 2.54% 1.89 1013295 74.37 73.84 76.61 100 76.32 76.35 3400 4.35% 12.09%
Exxon Mobil 70.34 2.00% 1.38 17074900 68.96 68.90 70.38 2000 70.36 70.70 100 2.82% 3.15%
Fedex Corp 164.89 3.65% 5.81 2989271 159.31 158.75 165.82 300 165.02 166.89 100 7.11% 2.21%
Firstenergy 47.85 -0.35% -0.17 2593407 47.96 47.67 48.29 100 44.92 53.20 100 -1.16% 27.43%
General Electric 11.44 4.28% 0.47 99933041 11.35 11.24 11.57 100 11.51 11.55 1200 6.02% 51.12%
Goldman Sachs Group 226.05 2.20% 4.86 2975577 221.91 220.60 226.78 100 226.76 227.49 900 4.10% 35.32%
Home Depot 212.04 0.02% 0.04 9916525 212.50 210.73 214.13 400 212.36 213.00 100 -0.45% 23.41%
Hunt (J.B.) Transpor 112.45 0.95% 1.06 1581417 111.40 110.81 113.29 200 64.18 112.46 100 -0.89% 20.86%
Intel Corp 57.55 0.84% 0.48 27896156 56.75 56.61 58.05 1000 57.70 57.81 200 2.62% 22.63%
IBM 135.32 1.17% 1.56 4824186 133.70 133.66 135.66 500 135.42 135.99 500 2.59% 19.05%
JETBLUE AIRWAYS 18.92 1.01% 0.19 5640542 18.89 18.81 19.12 100 18.61 19.10 400 -1.15% 17.81%
Johnson & Johnson 141.34 0.26% 0.36 5012506 141.32 140.73 142.06 100 141.30 142.00 900 1.28% 9.52%
JPMorgan Chase 138.02 2.86% 3.84 13725737 134.49 134.21 138.47 1000 138.52 139.04 100 3.73% 41.38%
Kansas City Southern 151.86 -1.02% -1.56 1219112 152.93 151.79 154.63 100 130.40 156.00 100 1.00% 59.10%
Kirby Co. 83.13 1.73% 1.41 293289 81.63 81.10 84.15 100 82.86 100.00 100 0.62% 23.41%
Landstar Systems 112.82 0.40% 0.45 213087 112.27 111.65 113.92 200 112.72 112.83 1200 2.63% 17.93%
Matson 37.41 0.94% 0.35 203373 36.94 36.81 38.14 100 37.26 42.50 500 1.46% 16.83%
McDonald's 196.31 0.82% 1.59 3024971 195.25 194.91 197.17 1000 196.52 197.00 100 1.08% 10.55%
Merck & Co 89.57 0.66% 0.59 6549616 89.04 88.91 89.96 100 88.00 89.98 100 0.92% 17.22%
Microsoft 153.24 1.02% 1.54 24645366 151.65 151.02 153.44 2200 153.48 153.75 300 2.21% 50.87%
Nextera Energy 233.90 -0.80% -1.88 1742566 235.52 232.77 236.19 100 231.50 235.18 100 -0.28% 34.56%
NIKE 'B' 97.72 0.56% 0.54 4763208 97.32 96.90 98.18 500 97.75 98.23 600 2.01% 31.80%
NISOURCE 26.67 -0.82% -0.22 3279376 26.86 26.57 26.98 100 22.15 31.27 100 0.08% 5.21%
Norfolk Southern 190.51 -0.26% -0.50 1819578 190.92 189.69 194.41 300 185.02 195.76 500 1.39% 27.40%
Pfizer Inc 38.54 0.84% 0.32 12727846 38.17 38.17 38.62 100 38.33 38.62 400 1.34% -11.71%
PG & E 11.72 -3.46% -0.42 32112406 12.05 11.02 12.25 100 11.52 11.95 1500 19.84% -50.65%
Procter & Gamble 124.57 -0.07% -0.09 5897786 124.78 123.88 125.76 1000 124.63 124.95 400 -0.04% 35.52%
Public Service Ent 58.50 0.39% 0.23 3998273 58.26 57.92 58.65 100 57.50 59.80 1300 -0.41% 12.39%
Ryder System 52.91 2.96% 1.52 1282881 51.91 51.65 53.71 100 51.00 58.00 200 3.30% 9.89%
Southern 60.71 0.03% 0.02 6447100 60.50 60.27 61.05 100 60.00 60.89 1000 -3.27% 38.23%
Southwest Airlines 54.49 0.91% 0.49 4054921 54.46 54.16 55.42 100 54.00 55.94 1000 -1.87% 17.23%
Travelers Companies 135.61 0.73% 0.98 1068907 134.62 134.31 136.22 100 132.18 137.79 100 0.97% 13.24%
Union Pacific 175.22 0.44% 0.77 3378740 174.09 173.17 176.32 100 165.00 178.00 100 2.77% 26.76%
United Airlines Hold 88.47 1.67% 1.45 2903831 87.70 87.32 89.90 100 88.80 89.03 200 0.69% 5.66%
United Parcel Servic 116.95 0.14% 0.16 4321845 115.18 114.78 117.55 500 117.01 117.99 500 1.69% 19.91%
United Technologies 149.41 1.45% 2.14 2723377 147.90 147.18 149.64 400 149.41 150.00 100 2.86% 40.32%
UnitedHealth Group 283.61 1.11% 3.11 2996213 281.03 280.04 283.99 200 283.61 285.00 200 0.57% 13.84%
Verizon Communicatio 61.17 0.15% 0.09 8571629 61.10 61.10 61.63 500 61.21 61.60 500 0.58% 8.80%
Visa 182.64 0.35% 0.63 11194986 181.66 180.83 183.33 100 183.20 183.92 100 0.41% 38.43%
Wal-Mart Stores 119.76 0.64% 0.76 4152110 119.00 118.68 120.11 100 120.01 120.29 100 0.93% 28.57%
Walt Disney Company 147.76 0.12% 0.17 7763316 147.92 147.25 148.93 400 148.00 148.27 500 0.22% 34.76%