19.01.2021 02:44:11
NYSE US 100 INDEX
12116.39
USD
-92.0510
-0.75%
15.01.2021 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.01.2021 12208.44 Volatilität in % -
Börse Letzter Handel 15.01.2021 / 23:59
Währung USD Aktualisierungsstand 19.01.2021 / 02:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 1.05% 12302.6 11739.3
1 Woche -1.03% 12302.6 12047.7
1 Monat 2.15% 12302.6 11691.9
3 Monate 8.72% 12302.6 10345.4
6 Monate 15.54% 12302.6 10345.4
1 Jahr 2.47% 12302.6 7485.6
3 Jahre 12.54% 12302.6 7485.6
24.09
26.51
2.59
1.13
1.05
1.73
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.09,"chartHeight":36.227004620487,"year":2019,"ID_NOTATION":"8354106"},"2020":{"performance":2.59,"chartHeight":19.364701209044,"year":2020,"ID_NOTATION":"8354106"},"2021":{"performance":1.05,"chartHeight":12.538028209842,"year":2021,"ID_NOTATION":"8354106"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.73,"chartHeight":16.313521651261,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.41,"chartHeight":14.767036995597,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":0.68,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.91,"chartHeight":20.245533100101,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":0.94,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.01.2021 02:44:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 165.55 -0.52% -0.86 3550695 165.63 163.38 166.26 100 164.87 165.55 800 -0.64% -5.29%
Abbott Laboratories 111.30 1.15% 1.26 4480173 110.00 109.39 111.62 800 110.58 111.30 100 -0.28% 1.65%
Accenture 253.65 -0.53% -1.35 1915109 253.62 253.03 255.97 100 249.36 253.30 200 -3.98% -2.89%
Altria Group 41.20 0.22% 0.09 8069998 41.00 40.87 41.34 4000 41.14 41.25 8400 -0.94% 0.49%
American Express 122.15 -1.32% -1.63 3948310 122.48 121.71 122.86 100 121.52 122.99 100 0.30% 1.03%
American Internation 41.35 0.12% 0.05 7124391 40.88 40.53 41.51 200 41.33 41.45 700 1.80% 9.22%
Anthem Inc 326.42 1.21% 3.90 1166594 322.52 319.38 327.21 100 319.38 335.00 200 -3.16% 1.66%
Apache Corp 17.27 -5.89% -1.08 8919047 18.03 17.12 18.03 8300 17.27 17.65 100 4.16% 21.71%
AT&T Inc. 29.17 -0.41% -0.12 40653079 28.95 28.82 29.29 1000 29.10 29.12 800 0.52% 1.43%
Bank of America 33.01 -2.88% -0.98 57684295 33.29 32.70 33.63 500 32.85 32.88 100 1.48% 8.91%
Bank of New York Mel 45.57 -2.06% -0.96 4330838 45.96 45.32 46.13 100 44.01 46.03 1200 1.72% 7.38%
Baxter International 80.04 -0.01% -0.01 1646226 80.05 79.22 80.27 100 78.80 81.05 100 -2.03% -0.25%
Berkshire Hathaway ' 233.49 -0.65% -1.53 5226415 234.10 231.91 234.59 400 232.51 233.00 400 -0.23% 0.70%
Boeing 204.32 -2.66% -5.59 11103341 208.96 204.20 209.25 100 204.25 204.40 1200 -2.66% -4.55%
Bristol-Myers Squibb 66.54 0.79% 0.52 11296524 66.02 65.54 66.86 100 66.40 66.60 200 6.48% 7.27%
Caterpillar 194.62 -1.41% -2.78 3317129 195.66 190.88 195.71 15100 194.28 194.62 500 0.19% 6.92%
Chevron Corp 92.09 -3.56% -3.40 10244596 94.22 91.71 94.31 700 92.00 92.21 800 1.11% 9.05%
Citigroup 64.23 -6.93% -4.78 38243793 67.37 64.09 67.65 200 64.50 64.56 400 -1.74% 4.17%
Coca-Cola 48.70 -1.08% -0.53 24366789 49.16 48.53 49.18 100 48.66 48.67 100 -4.66% -11.20%
Colgate-Palmolive 81.88 -0.07% -0.06 6359615 81.94 81.69 82.44 100 81.25 83.30 100 -0.57% -4.25%
ConocoPhillips 45.12 -5.74% -2.75 30004648 47.28 44.52 47.28 100 45.00 45.10 400 0.94% 12.83%
Corning 37.80 -0.60% -0.23 4854332 37.76 37.20 38.03 900 37.52 37.80 100 2.30% 5.00%
CVS Health 76.26 1.61% 1.21 8110331 75.02 74.85 76.45 200 76.30 76.38 1000 1.87% 11.65%
Danaher 236.75 0.02% 0.05 2599528 236.70 234.94 238.98 100 228.00 245.00 100 -2.77% 6.58%
Deere & Co 295.40 -2.46% -7.45 1766313 300.16 293.01 301.13 500 294.00 295.40 900 0.51% 9.79%
Devon Energy 19.57 -3.50% -0.71 12581056 19.90 18.99 19.94 500 19.36 19.55 1000 8.06% 23.78%
Dominion Energy 72.08 1.49% 1.06 3407619 71.00 70.70 72.28 100 71.75 72.28 600 -1.53% -4.15%
Duke Energy 92.11 0.49% 0.45 2914574 90.91 90.60 92.38 300 91.29 92.30 100 2.29% 0.60%
DuPont de Nemours 82.34 -0.33% -0.27 13375755 81.92 80.48 82.57 200 81.98 83.99 700 0.67% 15.79%
Eli Lilly & Co 190.77 2.19% 4.08 6624572 186.80 186.80 191.78 700 189.00 190.77 100 14.64% 12.99%
Emerson Electric 82.75 -0.71% -0.59 2926945 83.97 81.78 83.97 500 81.45 84.24 100 1.14% 2.96%
EOG Resources 59.19 -4.90% -3.05 4933065 60.94 58.55 61.04 600 59.19 62.00 100 0.54% 18.69%
Exelon Co. 43.36 1.83% 0.78 5060904 42.33 42.13 43.48 200 43.01 43.50 200 2.72% 2.70%
Exxon Mobil 47.89 -4.81% -2.42 42411257 48.91 47.29 49.08 300 47.83 47.85 2200 5.35% 16.18%
Fedex Corp 252.56 -1.45% -3.71 2805109 255.76 250.98 255.76 1000 251.51 252.40 100 3.10% -2.72%
Ford Motor 9.83 -3.34% -0.34 99984954 10.04 9.82 10.05 400 9.83 9.84 1600 9.22% 11.83%
Franklin Resources 26.56 -2.06% -0.56 3106981 26.72 26.47 27.11 100 26.20 29.27 100 5.06% 6.28%
Freeport-McMoran 30.35 -5.13% -1.64 19927619 31.35 30.07 31.43 2000 30.26 30.35 300 -2.57% 16.64%
General Dynamics 153.17 -0.60% -0.92 1822126 153.57 151.88 154.21 500 152.10 153.10 100 1.59% 2.92%
General Electric 11.33 -2.83% -0.33 73609537 11.60 11.25 11.60 100 11.35 11.36 1400 -0.09% 4.91%
General Mills 56.24 0.88% 0.49 8579306 55.72 55.15 56.67 100 56.00 56.10 800 -0.28% -4.35%
General Motors 49.97 -3.03% -1.56 25293742 51.30 49.26 51.40 300 49.76 49.90 900 16.05% 20.00%
Goldman Sachs Group 301.01 -2.23% -6.86 3863723 301.19 296.88 304.86 100 299.12 300.39 400 3.77% 14.14%
Halliburton 20.74 -4.69% -1.02 12252399 21.29 20.44 21.45 1600 20.75 20.80 1000 3.08% 9.74%
Home Depot 275.59 2.70% 7.25 5131741 268.63 268.00 276.39 300 275.00 275.39 100 2.42% 3.75%
Honeywell Internatio 205.97 -1.27% -2.64 3887549 207.53 205.20 207.86 100 205.35 209.21 100 -1.93% -3.16%
HP Inc 25.17 -1.76% -0.45 8364612 25.46 24.99 25.57 2000 24.97 25.31 100 -1.41% 2.36%
Illinois Tool Works 203.19 -1.08% -2.22 1537202 203.81 200.30 204.16 100 198.62 210.59 100 -2.76% -0.34%
IBM 128.39 -0.45% -0.58 4905506 128.28 127.67 129.24 200 128.20 128.39 200 -0.11% 1.99%
Johnson & Johnson 160.30 -0.22% -0.35 7630813 160.30 159.11 161.41 900 160.50 160.90 100 0.16% 1.86%
JPMorgan Chase 138.64 -1.79% -2.53 27881016 137.43 137.01 141.65 500 137.85 137.98 400 1.93% 9.11%
Kimberly-Clark 131.29 -0.21% -0.28 3343299 131.68 130.02 131.88 100 130.50 134.78 100 -0.36% -2.63%
Las Vegas Sands Co. 53.44 -4.02% -2.24 9520110 55.37 53.33 55.73 100 53.50 53.95 600 -7.73% -10.34%
Lockheed Martin 347.27 -0.05% -0.17 1853095 347.09 344.28 350.50 100 346.00 347.27 300 3.32% -2.17%
Lowes Companies 171.34 0.56% 0.95 3727244 168.49 168.00 172.01 200 170.83 171.00 100 3.81% 6.75%
MasterCard 323.26 -1.12% -3.67 7911519 327.54 321.88 329.69 100 322.51 323.40 200 -8.64% -9.44%
McDonald's 209.91 0.68% 1.41 3593732 207.97 207.42 210.70 1500 209.11 209.91 3000 -2.76% -2.18%
Medtronic 116.81 -0.82% -0.96 5659503 117.54 116.59 118.30 100 116.10 117.99 300 -2.42% -0.28%
Merck & Co 83.38 1.47% 1.21 9736212 81.84 81.56 83.50 1300 83.00 83.38 500 0.42% 1.93%
MetLife 51.14 -0.83% -0.43 4568937 51.02 50.30 51.63 200 50.27 51.10 100 3.50% 8.92%
Morgan Stanley 75.24 -1.61% -1.23 12882601 75.07 74.15 75.57 100 75.00 75.32 100 -0.01% 9.79%
Newmont 61.86 -2.32% -1.47 5582608 62.63 61.78 63.43 500 61.87 61.99 600 -1.48% 3.29%
NIKE 'B' 140.72 -0.41% -0.58 6412351 140.56 139.88 142.38 500 140.02 140.72 300 -3.85% -0.53%
NOV Inc. 14.75 -5.27% -0.82 4777436 15.21 14.68 15.40 200 14.75 14.77 900 -1.73% 7.43%
Occidental Petroleum 22.39 -7.63% -1.85 24701702 23.45 22.36 23.71 1700 22.32 22.33 100 11.50% 29.35%
PepsiCo 141.39 -0.26% -0.37 4309077 141.45 140.53 142.60 300 141.00 141.39 500 -1.94% -4.66%
Pfizer Inc 36.70 -0.14% -0.05 34287816 36.68 36.40 36.78 1400 36.61 36.62 700 -1.16% -0.30%
Philip Morris 80.94 -0.30% -0.24 4492217 80.92 79.84 81.37 100 80.65 81.10 100 -2.59% -2.23%
PNC Financial Servic 154.78 -4.16% -6.72 3289196 157.18 154.37 158.74 200 154.03 158.00 500 -2.16% 3.88%
Procter & Gamble 134.78 -0.75% -1.02 7757624 135.25 134.66 136.20 100 134.70 135.30 400 -2.89% -3.13%
Prudential Financial 83.61 -0.36% -0.30 2242066 83.57 82.17 84.03 100 82.32 83.35 100 3.61% 7.10%
Raytheon Technologie 69.20 -2.45% -1.74 6980754 70.31 68.95 70.33 100 69.00 69.28 100 -0.94% -3.23%
Schlumberger 24.91 -4.04% -1.05 13448970 25.45 24.64 25.69 500 24.85 25.09 300 0.28% 14.11%
Simon Property Group 93.00 -2.05% -1.95 4006549 94.00 92.33 94.24 100 92.00 92.98 100 7.53% 9.05%
Southern Copper Co. 69.11 -2.66% -1.89 643031 69.66 68.78 70.57 100 68.15 80.00 100 -3.26% 6.13%
Southern 59.66 1.05% 0.62 4108127 58.75 58.46 59.85 300 59.50 59.70 2500 -3.10% -2.88%
TARGET CORP 194.80 -1.62% -3.21 4289911 197.65 194.01 198.85 300 194.50 194.79 600 0.62% 10.35%
Travelers Companies 143.24 0.65% 0.92 1915888 141.84 141.07 144.12 100 140.21 143.24 200 2.57% 2.04%
U.S. Bancorp 48.40 -1.79% -0.88 8547265 48.52 48.02 48.81 400 48.06 48.83 100 -1.87% 3.88%
Union Pacific 216.60 0.20% 0.44 2325287 214.51 213.25 217.52 100 214.00 216.21 500 -1.01% 4.02%
United Parcel Servic 158.90 -2.80% -4.57 4816268 162.73 158.21 162.97 300 158.20 158.86 200 0.32% -5.64%
UnitedHealth Group 351.30 0.22% 0.77 3776994 349.12 345.74 353.05 500 352.75 354.98 100 -3.33% 0.18%
Verizon Communicatio 57.38 0.60% 0.34 15785274 56.78 56.71 57.50 400 57.18 57.20 100 -0.73% -2.33%
Visa 201.59 -0.13% -0.27 8755049 201.54 200.43 203.26 100 201.25 201.50 200 -6.43% -7.84%
Wal-Mart Stores 144.64 -1.59% -2.33 11973493 145.14 143.67 145.90 600 144.20 144.50 4200 -1.36% 0.34%
Walgreens Boots Alli 48.92 -0.81% -0.40 7451870 48.70 48.43 49.27 800 48.63 48.81 300 8.21% 22.67%
Walt Disney Company 171.44 -1.15% -1.99 12232542 172.95 170.17 174.19 200 171.01 171.10 100 -4.06% -5.38%
Wells Fargo 32.04 -7.80% -2.71 91993100 33.08 31.82 33.50 800 31.92 31.93 1000 -3.46% 6.16%
Yum! Brands 106.62 -1.08% -1.16 1163527 107.52 106.00 107.52 100 101.25 110.65 100 -0.49% -1.79%