08.04.2020 21:26:55
DJ COMPOSITE
7657.72
USD
277.3900
3.76%
08.04.2020 21:11
 
Chart
Kursdaten
Kurs 7657.72 Eröffnung 7471.14
Diff. absolut 277.39 Tages-Hoch 7664.91
Diff. % 3.76 % Tages-Tief 7397.12
Volumen 539948458 Umsatz -
Schlusskurs vom 07.04.2020 7380.33 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 08.04.2020 / 21:11
Währung USD Aktualisierungsstand 08.04.2020 / 21:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -21.37% 9727.4 5973.2
1 Woche 2.20% 7681.2 6767.9
1 Monat -13.20% 8294.3 5973.2
3 Monate -21.26% 9727.4 5973.2
6 Monate -16.12% 9727.4 5973.2
1 Jahr -15.80% 9727.4 5973.2
3 Jahre 3.15% 9727.4 5973.2
SMI
23.09
26.51
SMI
-7.52
-10.68
SMI
-21.37
-11.16
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":-21.37,"chartHeight":21.285147815654,"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":-11.16,"chartHeight":18.325036428961,"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":-23.87,"chartHeight":21.789248479956,"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":-20.62,"chartHeight":21.122361170235,"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":-18.19,"chartHeight":20.551029470726,"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":-22.01,"chartHeight":21.419603489391,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.04.2020 21:26:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 148.33 2.58% 3.73 1744646 145.73 143.91 148.85 100 148.29 148.33 100 5.93% -18.04%
AES Corp 14.16 7.03% 0.93 2809637 13.21 13.16 14.22 300 14.16 14.17 1100 -2.72% -33.52%
ALASKA AIR GROUP 29.52 1.67% 0.48 1869706 30.20 29.12 30.32 100 29.50 29.53 200 1.97% -57.15%
American Airlines Gr 11.34 10.96% 1.12 69953637 10.91 10.50 11.40 800 11.33 11.34 9500 -16.16% -64.37%
American Electric Po 82.98 5.37% 4.23 1819556 79.26 79.00 83.03 200 82.95 82.97 200 -1.54% -16.68%
American Express 91.88 4.91% 4.30 4037661 89.21 88.12 92.22 200 91.86 91.88 100 2.30% -29.65%
American Water Works 124.91 5.61% 6.64 526748 119.26 117.65 125.17 100 124.84 124.95 100 -1.08% -3.73%
Apple 266.14 2.59% 6.71 27756882 262.74 261.23 266.52 200 266.13 266.16 300 2.02% -11.65%
Avis Budget Group 14.39 3.79% 0.53 3113546 14.28 13.52 14.86 600 14.38 14.41 100 -0.22% -56.98%
Boeing 146.41 3.41% 4.83 35522522 147.51 145.66 154.00 100 146.41 146.47 500 -5.07% -56.54%
C.H. Robinson Worldw 72.19 0.49% 0.35 918274 72.30 71.05 73.00 200 72.19 72.22 200 8.52% -8.13%
Caterpillar 127.40 4.49% 5.48 2762029 122.99 121.04 127.40 200 127.38 127.42 100 5.07% -17.44%
CenterPoint Energy 16.73 8.11% 1.25 4405539 15.70 15.43 16.77 300 16.72 16.73 600 0.13% -43.27%
Chevron Corp 85.59 5.78% 4.67 7972491 82.29 81.52 85.76 200 85.58 85.60 300 11.68% -32.85%
Cisco Systems 41.73 2.69% 1.09 13565503 41.17 40.87 41.83 2200 41.73 41.74 300 3.38% -15.26%
Coca-Cola 47.85 2.88% 1.34 11837057 46.64 46.33 47.90 600 47.85 47.86 700 5.11% -15.97%
Consolidated Edison 83.48 4.45% 3.56 1040784 80.56 79.52 83.49 200 83.46 83.50 500 2.46% -11.66%
CSX 63.56 3.94% 2.41 1942614 62.23 61.80 63.71 300 63.55 63.57 300 6.72% -15.49%
Delta Air Lines 23.57 5.96% 1.32 56380538 23.09 22.53 23.64 1100 23.56 23.57 1800 -22.01% -61.95%
Dominion Energy 78.31 6.63% 4.87 2056317 74.08 73.58 78.35 300 78.30 78.31 200 1.73% -11.33%
Duke Energy 85.75 7.04% 5.64 2219014 80.50 80.03 85.80 200 85.74 85.77 100 -0.95% -12.17%
DuPont de Nemours 38.90 4.40% 1.64 2954930 37.75 37.17 38.98 500 38.90 38.91 200 9.27% -41.96%
Edison International 58.22 7.75% 4.19 1937048 54.28 53.77 58.26 300 58.19 58.27 200 -1.39% -28.35%
Exelon Co. 37.49 4.76% 1.71 3758627 35.80 35.58 37.57 200 37.49 37.50 500 -2.77% -21.50%
Expeditors Intl of W 71.75 1.51% 1.07 832222 71.05 70.19 72.00 200 71.73 71.82 300 5.94% -9.41%
Exxon Mobil 43.23 4.83% 1.99 22271414 41.95 41.47 43.41 600 43.22 43.23 1100 8.61% -40.90%
Fedex Corp 125.88 8.56% 9.93 4059057 123.00 119.92 126.00 100 125.87 125.91 100 -4.38% -23.32%
Firstenergy 43.31 7.02% 2.84 2300521 40.72 40.40 43.32 500 43.31 43.33 600 1.00% -16.73%
General Electric 7.30 3.85% 0.27 63384254 7.18 7.06 7.35 26500 7.30 7.31 37900 -11.46% -37.01%
Goldman Sachs Group 175.58 5.76% 9.56 3562101 168.55 168.55 176.24 200 175.56 175.67 100 7.39% -27.80%
Home Depot 195.45 1.64% 3.16 3901853 194.21 191.54 196.77 100 195.43 195.50 100 2.99% -11.95%
Hunt (J.B.) Transpor 98.70 0.25% 0.25 589145 99.20 98.04 99.79 100 98.69 98.80 100 6.74% -15.70%
Intel Corp 58.85 0.77% 0.45 17432471 58.99 57.91 59.51 700 58.85 58.86 1500 7.91% -2.42%
IBM 119.24 3.74% 4.30 3021710 116.31 115.07 119.30 200 119.23 119.26 100 3.61% -14.25%
JETBLUE AIRWAYS 9.07 3.54% 0.31 9472573 9.03 8.77 9.15 3700 9.06 9.07 2400 -2.12% -53.21%
Johnson & Johnson 142.87 3.92% 5.39 6179572 137.75 137.30 142.94 200 142.86 142.88 200 4.84% -5.75%
JPMorgan Chase 94.13 3.85% 3.49 13936471 92.10 90.55 94.25 300 94.13 94.15 400 0.68% -34.98%
Kansas City Southern 140.97 2.08% 2.88 1033477 139.59 138.00 141.32 200 140.92 141.03 100 8.59% -9.83%
Kirby Co. 49.05 5.39% 2.51 252164 47.32 46.07 49.24 600 49.00 49.05 300 7.06% -48.02%
Landstar Systems 100.64 3.17% 3.09 222265 98.72 97.34 100.66 100 100.51 100.61 200 1.76% -14.33%
Matson 28.61 3.70% 1.02 86749 28.01 27.57 28.81 100 28.61 28.73 300 -9.90% -32.38%
McDonald's 177.23 0.93% 1.64 3452450 175.01 174.10 179.42 300 177.15 177.23 100 6.19% -11.14%
Merck & Co 81.76 4.07% 3.20 5630454 79.18 78.34 81.79 100 81.74 81.76 400 2.11% -13.62%
Microsoft 165.61 1.30% 2.12 33383697 165.67 163.50 166.67 200 165.60 165.61 300 3.66% 3.67%
Nextera Energy 232.15 1.60% 3.66 2055356 229.63 224.04 232.42 100 232.08 232.17 200 -5.04% -5.65%
NIKE 'B' 85.52 1.62% 1.36 3870387 84.70 83.61 85.65 100 85.52 85.54 200 1.72% -16.93%
NISOURCE 25.39 5.29% 1.27 1015921 24.24 23.94 25.40 800 25.38 25.39 800 -3.44% -13.40%
Norfolk Southern 160.03 4.23% 6.50 765137 155.46 154.25 160.26 100 159.92 160.04 100 5.16% -20.91%
Pfizer Inc 34.50 2.65% 0.89 14005882 33.99 33.44 34.50 7900 34.49 34.50 7400 2.97% -14.22%
PG & E 10.48 22.29% 1.91 16127054 8.95 8.80 10.72 1800 10.48 10.49 1100 -4.67% -21.16%
Procter & Gamble 114.44 1.48% 1.67 7222665 114.39 111.86 115.07 300 114.43 114.44 100 2.52% -9.71%
Public Service Ent 50.44 6.12% 2.91 2193019 47.15 47.15 50.55 300 50.45 50.47 200 5.83% -19.51%
Raytheon Technologie 63.49 9.92% 5.73 17686009 58.35 57.90 63.65 100 63.48 63.49 100 -38.77% -61.43%
Ryder System 29.01 6.15% 1.68 491214 27.71 27.27 29.16 100 29.00 29.03 100 3.37% -49.68%
Southern 58.05 5.32% 2.94 3249389 55.28 54.80 58.07 200 58.05 58.06 400 1.81% -13.47%
Southwest Airlines 34.57 5.49% 1.80 6680196 33.56 32.63 34.78 200 34.56 34.58 500 -7.98% -39.29%
Travelers Companies 104.95 4.14% 4.17 723289 101.60 100.12 105.00 100 104.92 104.97 300 1.44% -26.41%
Union Pacific 150.45 3.22% 4.69 1789648 147.52 145.41 150.75 200 150.46 150.53 100 3.35% -19.38%
United Airlines Hold 27.30 11.52% 2.82 27347210 25.65 24.51 27.49 200 27.30 27.31 100 -22.41% -72.21%
United Parcel Servic 98.65 6.18% 5.74 3795038 97.00 93.76 98.67 200 98.62 98.65 600 -0.55% -20.63%
UnitedHealth Group 267.94 8.02% 19.90 3582458 247.69 246.26 268.49 100 267.87 268.10 100 -0.54% -15.63%
Verizon Communicatio 57.63 1.15% 0.66 12149550 57.26 56.62 57.80 1000 57.63 57.64 300 6.05% -7.20%
Visa 174.41 3.45% 5.82 7618956 171.01 167.93 175.19 300 174.40 174.42 100 4.64% -10.28%
Wal-Mart Stores 121.92 -0.06% -0.07 6438393 123.69 120.59 123.81 300 121.92 121.94 100 7.37% 2.65%
Walt Disney Company 100.86 -0.38% -0.38 16076742 100.53 98.65 102.35 100 100.85 100.86 400 4.80% -30.00%