07.04.2020 14:44:41
NYSE US 100 INDEX
9242.17
USD
571.5072
6.59%
06.04.2020 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 04.04.2020 8670.66 Volatilität in % -
Börse Letzter Handel 06.04.2020 / 23:59
Währung USD Aktualisierungsstand 07.04.2020 / 14:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -20.92% 11945.8 7485.6
1 Woche 1.12% 9293.4 8495.3
1 Monat -11.78% 10475.7 7485.6
3 Monate -21.14% 11945.8 7485.6
6 Monate -14.18% 11945.8 7485.6
1 Jahr -13.26% 11945.8 7485.6
3 Jahre -0.39% 11945.8 7485.6
SMI
24.09
26.51
SMI
-8.36
-10.68
SMI
-20.92
-10.88
2018
2019
2020
{"2018":{"performance":-8.36,"chartHeight":17.008778620828,"year":2018,"ID_NOTATION":"8354106"},"2019":{"performance":24.09,"chartHeight":21.831051123499,"year":2019,"ID_NOTATION":"8354106"},"2020":{"performance":-20.92,"chartHeight":21.188175355199,"year":2020,"ID_NOTATION":"8354106"}}
{"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":-10.88,"chartHeight":18.209258173452,"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":-25.34,"chartHeight":22,"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":-20.53,"chartHeight":21.102430102887,"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":-19.89,"chartHeight":20.958126505909,"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":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 07.04.2020 14:44:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 140.70 5.16% 6.91 5639666 137.86 136.90 141.25 900 148.00 148.74 100 2.15% -20.25%
Abbott Laboratories 82.73 4.13% 3.28 12373766 81.08 79.61 83.12 200 83.40 83.45 200 4.27% -4.75%
Accenture 166.05 9.14% 13.90 3089966 158.98 157.04 166.75 100 170.10 172.00 100 -2.22% -21.14%
Altria Group 37.28 -0.35% -0.13 14463754 38.51 37.03 38.87 200 38.00 38.20 4900 -0.08% -25.31%
American Express 83.87 13.95% 10.27 11253027 80.22 78.74 84.25 100 88.60 89.12 100 -7.09% -32.63%
AIG 21.52 5.18% 1.06 15414348 21.95 20.82 22.19 900 22.97 23.25 2300 -16.30% -58.08%
Anthem Inc 225.72 11.03% 22.42 2648649 215.51 212.18 227.52 200 227.35 243.00 100 -2.11% -25.27%
Apache Corp 5.87 9.11% 0.49 28007901 5.20 5.13 6.00 2000 6.62 6.64 100 42.82% -77.06%
AT&T Inc 29.44 7.21% 1.98 53502008 28.40 28.31 29.68 600 30.57 30.59 3800 -2.61% -24.67%
Bank of America 21.39 6.79% 1.36 97766163 21.03 20.81 21.60 200 22.36 22.38 400 -2.95% -39.27%
Bank of New York Mel 35.24 4.41% 1.49 6782107 35.63 34.45 35.72 700 36.30 36.88 500 3.65% -29.98%
Baxter International 84.93 4.31% 3.51 2874052 84.04 82.79 85.43 100 85.45 87.20 100 3.33% 1.57%
Berkshire Hathaway ' 185.24 3.87% 6.90 9943688 184.61 180.49 186.41 100 190.40 190.50 1300 1.12% -18.22%
Boeing 148.77 19.47% 24.25 51085488 133.70 129.21 149.69 100 160.62 160.95 200 -2.30% -54.33%
Bristol-Myers Squibb 57.87 4.21% 2.34 22589716 57.07 56.58 58.07 700 58.60 58.85 200 6.40% -9.85%
Caterpillar 120.43 5.02% 5.76 5785626 120.04 118.13 121.73 100 123.24 124.33 200 7.81% -18.45%
Chevron Corp 80.39 7.03% 5.28 17334919 77.00 75.51 80.95 500 83.00 83.25 300 11.73% -33.29%
Citigroup 41.12 9.68% 3.63 30064673 39.80 39.51 41.34 100 43.62 43.64 5700 -6.72% -48.53%
Coca-Cola 46.67 6.48% 2.84 22849977 45.39 44.69 47.01 1000 47.85 47.90 1200 3.71% -15.68%
Colgate-Palmolive 70.50 4.26% 2.88 5172764 69.60 69.13 71.73 100 71.20 72.00 200 5.89% 2.41%
ConocoPhillips 32.80 -0.33% -0.11 13532885 33.48 31.79 33.80 400 33.97 34.22 400 11.98% -49.56%
Corning 19.71 10.05% 1.80 10797472 18.90 18.35 19.84 900 20.35 20.37 1200 -7.38% -32.29%
CVS Health 56.22 0.90% 0.50 11833778 57.77 55.78 57.92 100 57.22 57.50 500 -5.80% -24.32%
Danaher 141.94 5.02% 6.79 5605454 140.00 138.63 142.75 100 135.00 146.38 200 0.80% -7.52%
Deere & Co 143.49 5.88% 7.97 2079448 141.58 139.72 144.87 100 147.30 149.00 100 1.60% -17.18%
Devon Energy 8.80 5.01% 0.42 13542083 8.46 8.20 8.89 100 9.26 9.30 500 38.58% -66.11%
Dominion Energy 74.11 6.56% 4.56 5061167 71.56 71.56 75.11 100 75.70 76.50 100 -3.52% -10.52%
Duke Energy 81.25 6.88% 5.23 3960149 78.62 78.41 81.97 100 83.20 83.95 600 -2.65% -10.92%
DuPont de Nemours 35.39 11.04% 3.52 7307638 33.99 33.48 35.63 300 36.40 36.65 500 5.26% -44.88%
Eli Lilly & Co 141.61 1.40% 1.95 4159869 142.27 140.30 143.50 100 142.77 143.37 500 2.29% 7.75%
Emerson Electric 49.39 8.03% 3.67 3850302 48.46 47.83 49.80 1000 51.00 51.90 100 5.92% -35.23%
EOG Resources 39.43 -1.15% -0.46 9030699 40.68 37.66 40.94 100 40.56 40.95 300 12.72% -52.93%
Exelon Co. 36.32 10.90% 3.57 6897630 34.12 34.07 36.60 2600 37.32 37.89 200 -2.44% -20.33%
Exxon Mobil 40.47 3.21% 1.26 41301933 39.88 39.23 40.83 100 42.65 42.70 200 7.92% -42.00%
Fedex Corp 119.02 8.97% 9.80 3512611 113.04 113.01 119.81 1300 122.50 123.00 200 -4.26% -21.29%
Ford Motor 4.53 6.84% 0.29 102205319 4.54 4.41 4.67 1300 4.78 4.80 5500 -9.94% -51.29%
Franklin Resources 16.75 7.30% 1.14 4414002 16.24 16.18 16.91 800 16.90 17.72 100 -5.69% -35.53%
Freeport-McMoran 7.19 13.77% 0.87 39115784 6.74 6.73 7.27 900 7.63 7.67 200 15.22% -45.20%
General Dynamics 133.69 6.37% 8.01 2370708 131.62 130.30 134.49 100 137.05 141.00 100 0.07% -24.19%
General Electric 7.23 7.43% 0.50 98048627 7.07 6.94 7.30 8000 7.59 7.60 2500 -8.37% -35.22%
General Mills 57.70 1.75% 0.99 6353721 56.40 55.90 58.00 100 57.90 58.25 100 6.65% 7.73%
General Motors 19.55 8.37% 1.51 22442074 19.10 18.55 19.76 800 20.50 20.59 300 -8.30% -46.58%
Goldman Sachs Group 158.23 7.69% 11.30 4689431 155.47 153.77 158.93 100 164.51 164.90 100 -0.87% -31.18%
Halliburton 7.91 3.94% 0.30 28268978 7.83 7.61 8.00 900 8.40 8.44 200 24.18% -67.67%
Home Depot 191.33 7.07% 12.63 7454001 188.00 185.13 192.41 100 196.51 196.97 100 -2.43% -12.39%
Honeywell Internatio 134.00 5.14% 6.55 4874332 133.52 132.51 135.37 200 136.20 137.52 600 1.71% -24.29%
HP Inc 15.00 3.59% 0.52 21195984 15.22 14.93 15.46 300 15.36 15.50 200 -15.92% -27.01%
Illinois Tool Works 151.04 7.57% 10.63 2138261 147.77 145.95 152.25 100 132.92 169.16 100 6.10% -15.92%
IBM 114.82 7.97% 8.48 7034193 110.35 110.13 115.63 400 118.30 118.99 100 1.67% -14.34%
Johnson & Johnson 139.76 4.17% 5.59 14994419 137.01 135.54 140.97 200 141.50 142.00 100 5.07% -4.19%
JPMorgan Chase 89.46 6.44% 5.41 26820846 88.99 87.70 90.99 100 93.31 93.40 800 -4.32% -35.82%
Kimberly-Clark 133.15 2.49% 3.23 2270208 132.31 129.65 134.34 200 133.50 138.00 100 0.54% -3.20%
Las Vegas Sands Co. 40.70 7.33% 2.78 7713797 40.56 39.73 41.42 100 42.75 42.80 100 -6.42% -41.05%
Lockheed Martin 367.95 4.98% 17.45 2525354 361.91 361.91 369.95 100 374.06 378.00 200 5.48% -5.50%
Lowes Companies 88.77 7.99% 6.57 9422337 87.09 84.00 89.37 300 92.05 92.50 200 0.07% -25.88%
MasterCard 265.94 12.20% 28.91 8636717 252.00 250.01 267.11 1900 279.02 280.00 300 5.01% -10.93%
McDonald's 177.04 10.42% 16.71 8330914 169.20 168.24 177.87 100 182.24 182.78 100 5.30% -10.41%
Medtronic 94.09 9.06% 7.82 8952316 89.35 88.05 95.00 700 96.20 96.84 100 2.22% -17.06%
Merck & Co 80.31 5.32% 4.06 13658505 78.33 77.90 80.85 100 81.20 81.35 100 4.37% -11.70%
MetLife 30.63 10.50% 2.91 7687949 29.95 29.30 30.92 200 32.50 32.94 3000 -4.37% -39.91%
Morgan Stanley 37.01 9.34% 3.16 18788712 35.93 35.75 37.50 100 38.57 38.67 100 6.23% -27.60%
Nat Oilwell Varco 10.90 10.66% 1.05 4344948 10.35 10.15 11.03 1500 11.10 12.21 100 15.96% -56.49%
Newmont 50.11 6.28% 2.96 11003876 48.43 48.43 51.14 200 50.16 50.70 100 8.09% 15.33%
NIKE 'B' 84.63 7.32% 5.77 11266497 81.91 81.21 85.04 500 86.90 87.49 600 -0.88% -16.46%
Occidental Petroleum 13.44 3.38% 0.44 52068112 12.60 12.43 13.50 700 14.07 14.10 10500 22.07% -67.39%
PepsiCo 131.16 5.27% 6.57 8242235 128.66 125.29 132.13 100 133.20 133.89 900 4.53% -4.03%
Pfizer Inc 34.57 2.76% 0.93 38428056 33.92 33.78 34.90 100 35.05 35.15 200 5.82% -11.77%
Philip Morris 75.68 3.02% 2.22 6293193 75.38 74.16 76.61 200 76.50 77.97 400 4.31% -11.06%
PNC Financial Servic 95.31 11.88% 10.12 3169721 90.17 89.56 96.15 500 98.00 99.25 100 -5.61% -40.29%
Procter & Gamble 117.81 2.37% 2.73 16848431 117.00 114.58 119.00 500 118.83 119.00 400 2.44% -5.68%
Prudential Financial 49.14 6.62% 3.05 4675892 49.90 47.70 50.22 100 51.20 53.00 300 -8.58% -47.58%
Raytheon Technologie 57.56 15.28% 7.63 28777477 54.48 52.64 58.90 400 61.00 61.50 1800 -41.56% -61.57%
Schlumberger 15.67 9.66% 1.38 24572166 14.96 14.53 15.81 1500 16.30 16.40 100 18.00% -61.02%
Simon Property Group 54.06 15.71% 7.34 8207236 50.60 49.96 55.44 100 58.50 59.00 200 -3.93% -63.71%
Southern Copper Co. 28.40 5.97% 1.60 735986 28.59 27.57 28.60 200 28.49 30.00 300 2.82% -33.15%
Southern 55.40 10.20% 5.13 6795841 52.53 52.23 56.20 900 56.50 56.85 400 -4.47% -13.03%
TARGET CORP 97.51 5.34% 4.94 7107778 93.22 92.13 97.82 2500 98.80 99.40 400 1.56% -23.95%
Travelers Companies 98.98 5.42% 5.09 3042612 98.00 96.78 99.49 100 95.00 101.96 200 -3.52% -27.73%
U.S. Bancorp 34.37 10.20% 3.18 9205035 33.17 33.00 34.71 100 35.55 36.25 400 -4.18% -42.03%
Union Pacific 147.85 6.70% 9.28 4865955 145.78 145.71 149.29 100 152.00 170.00 200 5.46% -18.22%
United Parcel Servic 95.68 6.31% 5.68 5642748 93.21 92.42 96.48 400 98.12 98.47 900 -2.21% -18.26%
UnitedHealth Group 248.34 8.21% 18.85 6365865 240.00 235.12 249.29 100 252.00 255.00 500 -1.17% -15.52%
Verizon Communicatio 56.70 3.66% 2.00 20284432 55.77 54.98 56.94 200 57.35 57.50 100 3.52% -7.65%
Visa 169.44 11.58% 17.59 16479116 160.02 158.25 170.73 100 176.50 176.75 100 2.34% -9.82%
Wal-Mart Stores 126.07 5.52% 6.59 15922898 119.06 118.94 126.39 200 126.35 127.25 100 9.45% 6.08%
Walgreens Boots Alli 42.63 4.69% 1.91 10857778 41.90 41.19 42.65 300 43.01 43.25 100 -5.60% -27.70%
Walt Disney Company 99.58 6.07% 5.70 20407359 97.26 94.52 100.19 100 102.80 103.00 100 -0.22% -31.15%
Wells Fargo 28.63 9.15% 2.40 36056071 27.41 27.40 28.83 8800 29.86 29.93 1000 -4.31% -46.78%
Yum! Brands 70.50 11.37% 7.20 3683808 66.55 66.47 71.18 1300 72.90 73.37 100 -0.24% -30.01%