18.10.2021 04:20:36
DJ COMPOSITE
11654.47
USD
124.3200
1.08%
15.10.2021 22:46
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.10.2021 11530.15 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.10.2021 / 22:46
Währung USD Aktualisierungsstand 18.10.2021 / 04:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.29% 11860.7 9842.4
1 Woche 2.16% 11672.1 11259.2
1 Monat 1.84% 11672.1 11053.6
3 Monate 1.30% 11757.2 11053.6
6 Monate 2.38% 11860.7 11053.6
1 Jahr 21.45% 11860.7 8888.8
3 Jahre 38.64% 11860.7 5973.2
23.09
26.51
7.31
1.13
15.29
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.09,"chartHeight":24.751241362308,"year":2019,"ID_NOTATION":"324976"},"2020":{"performance":7.31,"chartHeight":18.756553778484,"year":2020,"ID_NOTATION":"324976"},"2021":{"performance":15.29,"chartHeight":22.602825766247,"year":2021,"ID_NOTATION":"324976"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 04:20:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 181.94 0.90% 1.62 2160823 180.69 180.68 183.00 1000 181.50 182.49 1000 2.82% 4.09%
AES Corp 24.41 0.54% 0.13 3537764 24.49 24.31 24.66 100 23.30 24.50 300 1.41% 3.87%
ALASKA AIR GROUP 57.77 0.43% 0.25 1933031 58.94 57.68 59.12 500 57.30 58.83 100 -3.39% 11.10%
American Airlines Gr 19.98 1.73% 0.34 27259926 20.02 19.92 20.33 100 19.99 20.06 3600 -0.45% 26.70%
American Electric Po 83.49 -0.67% -0.56 1849018 84.00 83.21 84.40 200 83.01 83.60 100 -0.11% 0.26%
American Express 175.81 2.51% 4.30 3043939 173.77 173.15 177.77 500 175.52 175.97 1600 0.38% 45.41%
American Water Works 171.42 0.14% 0.24 659181 171.31 170.21 171.86 100 165.21 177.50 100 0.35% 11.70%
Apple 144.84 0.75% 1.08 67940334 143.77 143.51 144.90 2700 144.95 144.97 5900 1.36% 9.16%
Avis Budget Group 150.97 2.57% 3.78 1461419 149.93 145.32 152.46 300 151.00 151.38 100 9.24% 304.75%
Boeing 217.04 -0.18% -0.40 8773359 218.16 216.28 219.61 100 217.00 217.03 500 -4.13% 1.39%
C.H. Robinson Worldw 94.63 0.73% 0.69 1126013 94.99 94.57 96.39 100 80.00 98.72 500 4.38% 0.81%
Caterpillar 199.02 2.41% 4.69 4736339 195.96 195.30 199.45 500 198.81 199.30 700 1.98% 9.34%
CenterPoint Energy 26.75 0.68% 0.18 4665971 26.68 26.48 26.92 100 25.50 26.95 400 4.74% 23.61%
Chevron Corp 109.61 0.74% 0.80 9968079 109.77 109.43 110.03 1000 109.51 109.99 100 1.44% 29.79%
Cisco Systems 55.25 -0.72% -0.40 15202187 55.89 54.96 55.89 200 55.29 55.40 100 0.31% 23.46%
Coca-Cola 54.48 -0.24% -0.13 17867141 54.64 54.28 54.88 100 54.46 54.52 100 0.67% -0.66%
Consolidated Edison 74.47 -1.59% -1.20 16582151 75.60 74.27 75.75 200 74.50 74.83 100 1.36% 3.04%
CSX 34.16 2.18% 0.73 20535115 33.60 33.57 34.42 100 34.11 34.15 300 4.43% 12.93%
Delta Air Lines 40.99 -0.51% -0.21 13860288 41.89 40.95 42.27 1000 41.05 41.07 100 -5.51% 1.94%
Dominion Energy 73.10 -0.75% -0.55 2719227 73.83 72.89 73.85 200 72.50 73.25 700 0.55% -2.79%
Duke Energy 100.35 -1.28% -1.30 2593496 101.75 100.09 101.99 1100 99.00 100.40 300 -0.18% 9.60%
DuPont de Nemours 72.07 0.50% 0.36 1644333 72.34 71.97 72.89 100 71.10 72.25 200 2.34% 1.35%
Edison International 57.35 1.33% 0.75 2347656 56.75 56.75 57.59 200 55.00 58.00 200 0.37% -8.71%
Exelon Co. 49.81 -0.64% -0.32 5783046 50.23 49.77 50.66 100 49.80 50.70 100 3.02% 17.98%
Expeditors Intl of W 116.06 -1.79% -2.11 1246100 118.41 115.67 118.79 100 114.50 127.27 100 1.55% 22.03%
Exxon Mobil 62.59 0.95% 0.59 16092605 62.73 62.44 63.07 100 62.66 62.71 100 0.66% 51.84%
Fedex Corp 229.12 0.73% 1.67 4177933 228.35 227.33 229.50 400 228.91 229.24 700 2.54% -11.75%
Firstenergy 36.62 0.27% 0.10 3098548 36.56 36.37 36.73 400 35.50 38.00 900 1.10% 19.63%
General Electric 104.41 1.63% 1.67 5650266 103.65 103.19 105.90 1100 104.30 104.79 1000 -0.30% 20.84%
Goldman Sachs Group 406.07 3.80% 14.87 6451387 402.31 396.34 407.27 800 406.08 406.30 400 3.38% 53.98%
Home Depot 350.41 1.85% 6.36 3473488 346.54 345.75 350.95 100 350.30 350.57 1100 4.81% 31.92%
Hunt (J.B.) Transpor 190.55 8.74% 15.31 1733212 185.00 181.73 192.79 100 188.89 190.50 100 12.23% 39.44%
Intel Corp 54.46 1.04% 0.56 25231140 54.20 53.81 54.49 600 54.36 54.40 200 1.21% 9.31%
IBM 144.61 0.85% 1.22 3222778 143.39 142.79 144.85 200 144.42 144.69 100 0.97% 14.88%
JETBLUE AIRWAYS 15.28 -1.10% -0.17 8236587 15.71 15.26 15.84 500 15.35 15.39 400 -1.67% 5.09%
Johnson & Johnson 161.30 0.74% 1.19 6918407 161.03 160.41 161.81 200 161.45 162.59 100 0.23% 2.49%
JPMorgan Chase 166.61 1.92% 3.14 14267441 165.35 164.14 167.17 400 166.60 166.80 200 -2.12% 31.12%
Kansas City Southern 295.59 1.12% 3.26 687929 294.06 292.87 295.74 100 244.46 299.99 100 3.55% -14.74%
Kirby Co. 54.62 0.42% 0.23 314476 55.18 54.61 55.46 100 46.25 89.69 200 5.04% 5.38%
Landstar Systems 162.39 1.83% 2.92 283454 161.46 159.94 162.75 800 162.25 162.39 9700 4.63% 20.59%
Matson 82.82 1.71% 1.39 354596 83.33 82.06 84.28 100 81.09 84.39 200 0.83% 45.37%
McDonald's 242.25 -0.94% -2.30 2564768 245.24 241.99 246.38 200 242.15 242.50 600 -2.20% 12.89%
Merck & Co. 78.33 0.00% 0.00 12866845 78.20 77.98 79.06 500 78.35 78.57 100 -2.85% -4.24%
Microsoft 304.21 0.48% 1.46 25384803 302.34 300.52 304.45 800 304.21 304.30 200 3.17% 36.77%
Nextera Energy 81.67 0.26% 0.21 14634321 81.94 81.20 82.45 100 81.60 83.00 1000 1.82% 5.86%
NIKE 'B' 158.01 0.55% 0.87 5532311 157.80 156.56 158.33 400 157.81 158.19 500 3.63% 11.69%
NISOURCE 24.88 -0.08% -0.02 2991598 24.90 24.75 25.00 200 23.50 25.00 1200 1.84% 8.46%
Norfolk Southern 275.58 2.13% 5.75 1135586 271.59 270.68 277.17 100 273.84 299.00 100 4.04% 15.98%
Pfizer Inc 41.49 -0.43% -0.18 23550344 41.90 41.38 42.03 900 41.45 41.48 400 -2.26% 12.71%
PG & E 11.20 3.99% 0.43 53654586 10.82 10.82 11.21 100 11.07 11.25 100 4.58% -10.11%
Procter & Gamble 144.42 0.26% 0.37 6923850 144.52 143.68 144.87 100 144.30 144.43 100 1.90% 3.79%
Public Service Ent 62.11 1.14% 0.70 2960155 61.62 61.36 62.24 100 48.80 65.00 900 3.71% 6.54%
Raytheon Technologie 90.92 1.96% 1.75 4581622 89.85 89.67 91.29 100 90.75 90.89 400 0.33% 27.14%
Ryder System 83.75 0.60% 0.50 466844 84.30 83.73 84.74 200 82.70 85.00 200 0.66% 35.61%
Southern 63.13 -0.21% -0.13 2896069 63.25 63.01 63.70 100 61.64 63.22 300 0.91% 2.77%
Southwest Airlines 50.36 -2.23% -1.15 7597958 52.24 50.30 52.49 200 50.42 50.43 800 -6.60% 8.05%
Travelers Companies 155.64 -0.67% -1.05 1040363 157.16 155.56 158.46 500 44.12 158.50 100 -1.07% 10.88%
Union Pacific 225.16 1.73% 3.82 2747678 222.94 221.94 225.70 100 223.52 228.00 100 4.01% 8.14%
United Airlines Hold 48.00 0.19% 0.09 8527987 48.63 47.94 49.29 300 48.03 48.09 200 -2.36% 10.98%
United Parcel Servic 193.75 1.22% 2.33 3153577 191.96 190.71 194.01 100 193.50 194.24 800 5.59% 15.05%
UnitedHealth Group 428.07 1.83% 7.71 3312213 422.05 421.50 430.49 200 428.10 428.50 400 4.80% 22.07%
Verizon Communicatio 52.27 0.67% 0.35 27005543 52.08 52.02 52.81 1100 52.27 52.34 100 -1.82% -11.03%
Visa 230.99 2.58% 5.81 6355056 227.22 226.73 231.09 100 230.80 230.99 900 0.31% 5.61%
Wal-Mart Stores 140.55 0.49% 0.68 6912387 140.62 139.96 141.09 100 140.55 140.79 1000 0.64% -2.50%
Walt Disney Company 176.46 1.18% 2.05 13943894 175.69 174.10 178.89 100 176.51 176.75 600 -0.16% -2.61%