17.04.2021 09:42:11
NYSE US 100 INDEX
13296.52
USD
68.9779
0.52%
16.04.2021 23:59
 
Chart
Kursdaten
Kurs 13296.52 Eröffnung 13227.54
Diff. absolut 68.98 Tages-Hoch 13320.31
Diff. % 0.52 % Tages-Tief 13227.54
Volumen - Umsatz -
Schlusskurs vom 15.04.2021 13227.54 Volatilität in % -
Börse Letzter Handel 16.04.2021 / 23:59
Währung USD Aktualisierungsstand 17.04.2021 / 09:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.89% 13320.3 11634.9
1 Woche 1.43% 13320.3 13045.3
1 Monat 4.61% 13320.3 12426.5
3 Monate 9.74% 13320.3 11634.9
6 Monate 18.75% 13320.3 10345.4
1 Jahr 39.76% 13320.3 9302.1
3 Jahre 31.30% 13320.3 7485.6
24.09
26.51
2.59
1.13
10.89
5.23
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.09,"chartHeight":25.397773221505,"year":2019,"ID_NOTATION":"8354106"},"2020":{"performance":2.59,"chartHeight":13.576068321458,"year":2020,"ID_NOTATION":"8354106"},"2021":{"performance":10.89,"chartHeight":21.189127448706,"year":2021,"ID_NOTATION":"8354106"}}
{"2019":{"performance":26.51,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1793028980473,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":5.23,"chartHeight":17.301281664828,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.44131312378,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.52,"chartHeight":22.335841604399,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.324656439027,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.74711240926,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.74,"chartHeight":21.587525239168,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.009841978527,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.870603398198,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.16,"chartHeight":19.659288634514,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.423605035154,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.69,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.04.2021 09:42:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 198.58 0.56% 1.10 2769567 198.72 197.98 199.67 500 198.38 198.89 500 0.29% 13.61%
Abbott Laboratories 124.35 0.33% 0.41 6243068 124.39 122.95 124.61 100 123.93 125.00 100 2.85% 13.57%
Accenture 286.96 0.63% 1.81 2625463 285.16 285.00 287.46 100 254.12 294.00 100 -0.26% 9.86%
Altria Group 52.31 1.36% 0.70 16476690 51.93 51.73 52.38 500 52.25 52.34 200 1.59% 27.59%
American Express 149.99 0.98% 1.46 3479952 149.71 148.69 150.45 500 149.90 150.00 100 1.50% 24.05%
American Internation 47.10 0.94% 0.44 4369094 47.11 46.85 47.69 100 46.84 47.10 500 1.07% 24.41%
Anthem Inc 375.62 0.81% 3.02 899313 373.97 371.19 376.54 200 353.00 378.97 100 4.05% 16.98%
APA Corp. 17.80 -1.52% -0.28 6245051 18.19 17.59 18.27 200 17.80 17.84 100 3.10% 25.41%
AT&T Inc. 29.95 0.67% 0.20 30163100 29.91 29.84 30.03 900 29.95 29.97 300 -0.30% 4.14%
Bank of America 39.15 1.06% 0.41 60633444 39.31 38.91 39.42 1300 39.11 39.14 300 -2.10% 29.17%
Bank of New York Mel 46.07 -4.04% -1.94 9955790 47.05 45.80 47.50 2900 46.12 46.25 2600 -5.24% 8.55%
Baxter International 86.56 0.89% 0.76 2884613 86.26 85.90 86.85 200 75.25 87.00 100 1.93% 7.88%
Berkshire Hathaway ' 272.11 1.10% 2.97 4710925 270.47 270.11 272.97 100 271.75 272.49 900 2.29% 17.35%
Boeing 248.18 -1.17% -2.93 14605952 252.00 246.23 253.05 300 247.72 247.90 100 -1.66% 15.94%
Bristol-Myers Squibb 65.46 1.58% 1.02 14589457 64.93 64.74 65.64 100 65.42 65.50 100 4.55% 5.53%
Caterpillar 233.36 0.36% 0.84 2128405 234.62 232.27 235.94 300 233.01 233.50 400 1.13% 28.21%
Chevron Corp 102.96 -0.44% -0.46 7459703 103.80 102.43 104.36 100 102.91 103.00 100 0.04% 21.92%
Citigroup 72.45 -0.12% -0.09 28478391 73.32 71.69 73.57 200 72.30 72.42 600 0.04% 17.50%
Coca-Cola 53.68 0.66% 0.35 17974107 53.74 53.38 53.80 100 53.54 53.60 1600 0.94% -2.12%
Colgate-Palmolive 80.70 0.30% 0.24 8135113 80.88 80.30 80.96 100 80.37 80.95 200 1.15% -5.63%
ConocoPhillips 51.09 -1.56% -0.81 7665502 52.24 51.04 52.30 100 51.06 51.11 900 -0.27% 27.76%
Corning 45.80 -0.22% -0.10 3735389 46.10 45.74 46.32 200 45.61 46.15 100 2.35% 27.22%
CVS Health 75.88 0.13% 0.10 8513895 76.15 75.56 76.20 1000 75.70 75.90 400 2.44% 11.10%
Danaher 243.06 0.19% 0.47 1840573 243.38 241.52 243.88 300 241.10 246.00 1000 4.60% 9.42%
Deere & Co 383.07 0.24% 0.93 1092271 386.06 380.82 386.06 600 382.50 383.40 100 1.61% 42.38%
Devon Energy 21.88 -2.19% -0.49 6568509 22.51 21.68 22.56 2300 21.80 21.93 100 -0.73% 38.39%
Dominion Energy 78.89 0.74% 0.58 3645390 78.68 78.51 79.20 100 78.80 79.04 100 3.39% 4.91%
Duke Energy 100.67 0.92% 0.92 3820931 99.85 99.75 101.13 500 100.36 100.66 200 3.21% 9.95%
DuPont de Nemours 77.02 -0.10% -0.08 2403650 77.84 76.71 78.39 200 76.65 77.00 200 1.53% 8.31%
Eli Lilly & Co 189.25 1.79% 3.33 3732096 187.38 186.88 190.30 400 188.60 189.90 1000 2.58% 12.09%
Emerson Electric 92.20 0.52% 0.48 2468757 92.69 91.81 93.27 100 88.60 96.00 300 0.28% 14.72%
EOG Resources 70.51 -3.19% -2.32 3574861 72.83 70.44 73.10 200 70.20 70.51 100 -1.76% 41.39%
Exelon Co. 46.16 0.85% 0.39 4956888 46.02 45.80 46.37 200 46.10 46.22 100 2.97% 9.33%
Exxon Mobil 56.66 -0.56% -0.32 22752001 57.36 56.44 57.68 100 56.57 56.62 900 1.41% 37.46%
Fedex Corp 287.59 -1.24% -3.61 1413296 292.90 287.13 293.00 200 287.50 287.88 500 0.35% 10.77%
Ford Motor 12.23 -0.08% -0.01 33132872 12.32 12.19 12.36 22900 12.22 12.24 2000 -2.24% 39.14%
Franklin Resources 30.05 -0.79% -0.24 1894479 30.48 29.83 30.60 100 29.97 30.30 100 -2.05% 20.25%
Freeport-McMoran 38.14 0.82% 0.31 19010522 38.13 37.44 38.46 500 38.14 38.15 600 12.04% 46.58%
General Dynamics 184.47 0.29% 0.54 1418303 185.22 183.27 185.24 500 184.01 184.90 500 0.80% 23.96%
General Electric 13.39 -1.18% -0.16 50024438 13.63 13.35 13.68 1500 13.37 13.38 800 -1.54% 23.98%
General Mills 61.30 1.24% 0.75 9941781 60.83 60.53 61.33 500 60.70 61.78 300 1.95% 4.25%
General Motors 58.71 0.17% 0.10 11087330 59.01 58.28 59.31 100 58.62 58.73 400 -2.41% 40.99%
Goldman Sachs Group 342.31 1.11% 3.76 4231858 340.29 338.62 343.74 100 342.25 342.64 800 3.48% 29.81%
Halliburton 20.69 -1.85% -0.39 8430551 21.26 20.55 21.35 1000 20.65 20.86 2000 -1.80% 9.47%
Home Depot 328.08 1.65% 5.34 6213121 324.84 323.94 328.67 100 327.98 328.20 1000 2.77% 23.51%
Honeywell Internatio 232.11 0.99% 2.27 4098296 231.68 230.05 232.35 500 231.51 232.24 100 2.26% 9.13%
HP Inc 33.98 1.07% 0.36 7281552 33.84 33.79 34.27 100 33.72 34.08 600 3.03% 38.19%
Illinois Tool Works 224.03 1.26% 2.78 1222108 223.00 222.11 224.67 100 191.11 225.01 100 0.63% 9.88%
IBM 133.59 0.76% 1.01 5291756 133.00 132.95 134.10 100 133.45 133.79 500 -1.58% 6.12%
Johnson & Johnson 162.24 1.15% 1.85 9049432 161.34 160.56 162.51 1300 162.00 162.22 800 0.61% 3.09%
JPMorgan Chase 153.30 0.74% 1.13 13773412 153.87 152.69 154.51 100 153.00 153.39 300 -1.91% 20.64%
Kimberly-Clark 139.22 0.21% 0.29 3629101 139.66 138.16 139.80 100 135.00 139.95 400 1.85% 3.26%
Las Vegas Sands Co. 61.00 -0.47% -0.29 4704606 61.70 60.81 62.17 100 60.90 61.00 100 -1.52% 2.35%
Lockheed Martin 391.81 0.30% 1.18 1499667 392.82 389.80 394.33 400 391.03 392.05 100 1.44% 10.38%
Lowes Companies 208.25 1.80% 3.68 6359772 206.57 205.27 208.98 500 208.01 208.25 100 4.91% 29.74%
MasterCard 386.17 -0.08% -0.32 2725766 389.00 383.67 389.10 200 385.31 386.49 300 1.60% 8.19%
McDonald's 233.08 0.78% 1.80 2694295 233.65 232.31 234.26 500 232.51 233.43 100 0.69% 8.62%
Medtronic 125.91 0.05% 0.06 4509818 126.83 125.08 126.83 100 124.77 126.60 100 3.20% 7.49%
Merck & Co. 77.47 1.06% 0.81 11939692 77.25 76.81 77.75 200 77.33 77.60 300 1.52% -5.29%
MetLife 63.07 1.24% 0.77 4072486 62.94 62.58 63.36 200 63.03 63.23 1000 1.86% 34.33%
Morgan Stanley 78.59 -2.76% -2.23 29086410 81.00 77.76 81.68 100 78.51 78.62 500 -2.64% 14.68%
Newmont 65.41 0.97% 0.63 6398577 65.56 64.90 65.87 100 65.29 65.56 100 6.34% 9.22%
NIKE 'B' 134.31 0.48% 0.64 6852498 134.71 133.73 134.77 200 134.10 134.20 500 -0.84% -5.06%
NOV Inc. 13.24 -1.49% -0.20 3514971 13.51 13.07 13.57 100 13.03 13.24 900 1.15% -3.57%
Occidental Petroleum 24.38 -1.93% -0.48 11494808 25.00 24.25 25.18 100 24.32 24.37 2900 -0.85% 40.84%
PepsiCo 144.16 1.30% 1.85 6481399 143.46 142.46 144.32 100 144.16 144.40 200 1.12% -2.79%
Pfizer Inc 38.57 2.58% 0.97 52829481 37.87 37.81 38.70 600 38.55 38.57 800 5.38% 4.78%
Philip Morris 92.91 1.18% 1.08 4948482 92.44 91.95 93.09 200 92.80 93.50 500 2.02% 12.22%
PNC Financial Servic 178.86 2.33% 4.07 2503424 177.51 176.62 180.25 100 171.50 178.92 200 -0.75% 20.04%
Procter & Gamble 137.25 0.01% 0.01 7708478 137.61 136.88 137.90 400 137.13 137.20 300 0.65% -1.36%
Prudential Financial 98.88 1.62% 1.58 2218860 98.00 97.85 99.53 200 98.00 98.82 100 4.80% 26.66%
Raytheon Technologie 78.22 0.32% 0.25 7629718 78.59 77.05 78.59 500 77.90 78.20 100 -0.09% 9.38%
Schlumberger 26.29 -1.39% -0.37 9234264 26.89 26.25 26.96 400 26.25 26.32 900 -1.76% 20.43%
Simon Property Group 117.12 2.23% 2.55 3249476 116.51 115.93 118.50 500 116.91 117.48 100 1.04% 37.34%
Southern 65.01 0.81% 0.52 5308053 65.00 64.57 65.26 500 64.90 65.05 900 3.63% 5.83%
Southern Copper Co. 76.20 1.78% 1.33 941505 75.15 75.15 76.73 300 76.22 76.79 900 7.35% 17.01%
TARGET CORP 208.55 1.36% 2.79 4342573 206.00 205.83 209.49 400 208.35 208.64 100 1.55% 18.14%
Travelers Companies 155.95 1.03% 1.59 1315493 154.67 154.67 156.46 100 133.00 170.00 100 2.84% 11.10%
U.S. Bancorp 57.86 2.72% 1.53 7934314 56.91 56.55 58.45 100 57.26 57.82 100 0.99% 24.19%
Union Pacific 222.71 -0.17% -0.39 2539879 224.91 222.14 225.78 100 222.01 223.79 100 -0.24% 6.96%
United Parcel Servic 179.71 0.04% 0.07 2820514 180.73 178.94 181.19 100 179.41 179.89 500 2.14% 6.72%
UnitedHealth Group 391.01 0.26% 1.00 4532625 393.92 385.45 393.92 100 390.50 394.70 200 3.91% 11.50%
Verizon Communicatio 58.28 1.01% 0.58 19866192 58.07 57.80 58.48 100 58.27 58.39 900 1.37% -0.80%
Visa 226.41 0.06% 0.13 6829350 227.17 225.76 227.80 400 226.25 226.50 600 1.75% 3.51%
Wal-Mart Stores 140.61 0.32% 0.45 8829461 140.89 139.71 140.96 400 140.41 140.58 200 0.59% -2.46%
Walgreens Boots Alli 53.30 -0.78% -0.42 4744523 54.05 53.25 54.26 1000 53.20 53.45 500 -1.62% 33.65%
Walt Disney Company 187.26 0.72% 1.33 9453501 187.57 186.20 189.47 200 187.10 187.48 500 -0.34% 3.36%
Wells Fargo 43.84 3.79% 1.60 57060176 42.67 42.58 44.13 5000 43.75 43.80 5000 8.25% 45.26%
Yum! Brands 118.06 0.38% 0.45 1586523 118.64 117.72 118.64 500 117.81 128.28 100 2.70% 8.75%