27.10.2021 20:49:11
NYSE US 100 INDEX
14188.23
USD
-130.5809
-0.91%
27.10.2021 20:34
 
Chart
Kursdaten
Kurs 14188.23 Eröffnung 14318.81
Diff. absolut -130.58 Tages-Hoch 14318.81
Diff. % -0.91 % Tages-Tief 14164.23
Volumen - Umsatz -
Schlusskurs vom 27.10.2021 14318.81 Volatilität in % -
Börse Letzter Handel 27.10.2021 / 20:34
Währung USD Aktualisierungsstand 27.10.2021 / 20:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.42% 14360.3 11634.9
1 Woche 1.67% 14360.3 14084.1
1 Monat 3.52% 14360.3 13430.9
3 Monate 3.51% 14360.3 13356.1
6 Monate 7.88% 14360.3 13190.0
1 Jahr 31.02% 14360.3 10345.4
3 Jahre 43.66% 14360.3 7485.6
24.09
26.51
2.59
1.13
19.42
12.93
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.09,"chartHeight":24.615153187345,"year":2019,"ID_NOTATION":"8354106"},"2020":{"performance":2.59,"chartHeight":13.157728376423,"year":2020,"ID_NOTATION":"8354106"},"2021":{"performance":19.42,"chartHeight":23.508047772206,"year":2021,"ID_NOTATION":"8354106"}}
{"2019":{"performance":26.51,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.8964471419548,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.93,"chartHeight":21.418337161342,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.903867539331,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":18.81,"chartHeight":23.344084156019,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.544289462971,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.169429254671,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.83,"chartHeight":22.77265816639,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.239175857018,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.135042359678,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.03,"chartHeight":17.499406397225,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.948334144505,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.10.2021 20:49:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 179.24 -1.61% -2.92 1584759 182.27 178.08 182.34 100 179.21 179.26 100 -0.08% 4.22%
Abbott Laboratories 128.03 -0.08% -0.10 2402794 129.00 127.36 129.40 100 128.02 128.03 200 7.37% 17.02%
Accenture 355.92 -0.12% -0.42 762249 355.02 353.79 356.92 300 355.81 356.01 200 1.89% 36.42%
Altria Group 47.51 -1.25% -0.60 3134777 48.25 47.29 48.32 1100 47.50 47.51 400 0.44% 17.34%
American Express 178.56 -1.32% -2.39 2066159 180.10 178.32 183.73 100 178.55 178.63 300 2.05% 49.66%
American Internation 58.66 -0.97% -0.57 2393201 59.03 58.43 60.02 300 58.65 58.66 700 1.01% 56.44%
Anthem Inc 435.89 -0.08% -0.35 528520 436.83 434.11 439.90 200 435.78 435.93 100 10.79% 35.86%
APA Corp. 27.20 -3.37% -0.95 8185314 27.50 27.13 28.12 300 27.20 27.21 1100 4.80% 98.38%
AT&T Inc. 25.18 -0.77% -0.20 27585393 25.39 25.06 25.48 12600 25.17 25.18 19300 -0.86% -11.79%
Bank of America 47.28 -1.42% -0.68 32274897 47.48 47.12 48.17 2000 47.28 47.29 9600 3.18% 58.23%
Bank of New York Mel 58.81 -0.49% -0.29 2402525 58.79 58.50 59.49 400 58.81 58.82 800 2.52% 39.26%
Baxter International 81.93 0.17% 0.14 1390841 82.23 81.77 82.34 400 81.92 81.95 300 2.65% 1.93%
Berkshire Hathaway ' 288.67 -0.75% -2.19 2148655 290.85 287.88 290.94 100 288.63 288.70 300 2.11% 25.44%
Boeing 209.45 -0.17% -0.36 12304311 212.85 205.64 212.90 200 209.43 209.47 100 -2.85% -1.99%
Bristol-Myers Squibb 56.48 -3.03% -1.76 12725074 58.35 56.11 58.42 500 56.47 56.48 700 1.13% -6.11%
Caterpillar 197.02 -1.31% -2.62 2119852 200.25 195.92 200.43 200 197.02 197.09 300 -0.75% 9.68%
Chevron Corp 112.20 -1.66% -1.90 5614799 113.22 112.06 113.58 400 112.20 112.21 100 2.15% 35.11%
Citigroup 70.19 -0.64% -0.46 16897280 70.51 69.31 70.71 800 70.19 70.20 900 -1.55% 14.58%
Coca-Cola 55.45 1.79% 0.97 15257296 55.97 55.27 56.08 1600 55.44 55.45 1600 0.59% -0.67%
Colgate-Palmolive 75.92 -0.31% -0.23 2390712 76.31 75.61 76.61 900 75.92 75.93 800 1.85% -10.93%
ConocoPhillips 75.09 -1.93% -1.48 5193337 75.56 75.05 76.66 600 75.08 75.09 300 2.27% 92.62%
Corning 35.80 -2.15% -0.79 4443685 36.48 35.24 36.70 700 35.79 35.80 1700 -3.51% 1.61%
CVS Health 88.01 -0.35% -0.31 3336501 88.53 87.70 88.78 200 88.01 88.02 200 4.04% 29.31%
Danaher 308.43 0.49% 1.50 799287 308.19 304.44 310.28 200 308.37 308.48 200 -0.50% 38.17%
Deere & Co 342.91 0.52% 1.76 948975 342.74 340.62 346.08 200 342.85 342.97 300 -0.57% 26.80%
Devon Energy 39.81 -4.08% -1.70 6244657 40.70 39.74 41.06 500 39.81 39.82 600 3.00% 162.56%
Dominion Energy 76.22 -0.48% -0.37 1428315 76.77 76.02 77.03 100 76.21 76.22 600 1.82% 1.85%
Duke Energy 102.97 -0.31% -0.32 810100 103.65 102.67 103.82 100 102.97 102.98 100 2.14% 12.81%
DuPont de Nemours 69.98 -2.71% -1.95 1140934 71.60 69.95 71.88 200 69.97 69.99 100 -0.43% 1.15%
Eli Lilly & Co 249.88 0.58% 1.44 1902268 248.61 248.32 254.46 300 249.84 249.91 100 2.53% 47.15%
Emerson Electric 96.94 -0.16% -0.16 1175429 97.13 96.32 98.00 100 96.93 96.94 500 0.71% 20.82%
EOG Resources 93.63 -1.44% -1.37 1900971 93.52 92.34 94.65 300 93.62 93.63 200 5.37% 90.50%
Exelon Co. 52.06 0.09% 0.04 2356776 51.87 51.53 52.30 200 52.07 52.08 2100 3.38% 23.21%
Exxon Mobil 64.33 -2.29% -1.50 14266888 65.16 64.15 65.25 700 64.33 64.34 1400 3.69% 59.73%
Fedex Corp 236.44 -0.59% -1.40 1483137 238.50 235.30 240.00 200 236.35 236.49 200 3.71% -8.39%
Ford Motor 15.65 -1.79% -0.28 48045064 15.79 15.58 15.92 18100 15.65 15.66 13200 3.37% 81.34%
Franklin Resources 30.62 -1.37% -0.42 1876613 30.92 30.06 30.97 700 30.62 30.63 600 3.74% 24.25%
Freeport-McMoran 37.42 -3.67% -1.43 14466635 37.47 36.84 38.30 1200 37.42 37.43 2100 0.00% 49.31%
General Dynamics 206.95 1.16% 2.38 659639 204.99 201.27 208.71 100 206.94 207.02 300 -1.94% 37.46%
General Electric 104.36 -2.86% -3.08 6363245 107.88 103.69 108.28 200 104.36 104.37 200 2.59% 24.35%
General Mills 61.52 -0.91% -0.56 1399118 62.37 61.20 62.66 1600 61.52 61.53 400 0.65% 5.60%
General Motors 55.15 -3.87% -2.22 29057488 55.60 54.16 55.76 500 55.14 55.15 600 0.91% 37.78%
Goldman Sachs Group 412.53 -1.22% -5.08 1163734 416.55 411.65 418.06 200 412.44 412.58 200 1.32% 58.36%
Halliburton 25.42 -2.83% -0.74 7744720 25.74 25.38 26.39 800 25.42 25.43 2100 0.23% 38.41%
Home Depot 373.81 1.25% 4.61 1771945 369.87 369.31 375.15 500 373.75 373.86 100 3.13% 39.00%
Honeywell Internatio 217.19 -0.52% -1.13 934531 218.10 215.22 218.16 300 217.13 217.19 200 -1.56% 2.64%
HP Inc 29.98 -0.53% -0.16 4317175 30.19 29.65 30.31 1800 29.97 29.98 1000 4.44% 22.57%
Illinois Tool Works 223.62 -0.07% -0.16 353703 223.85 222.47 224.35 200 223.57 223.68 200 0.24% 9.76%
IBM 125.09 -1.60% -2.04 4755215 127.44 125.06 127.88 100 125.08 125.10 400 -10.46% 0.99%
Johnson & Johnson 163.72 -1.23% -2.04 3353231 165.68 163.31 165.76 200 163.71 163.72 300 1.15% 5.32%
JPMorgan Chase 168.11 -1.92% -3.29 6203372 170.32 167.34 170.70 200 168.11 168.13 400 1.68% 34.89%
Kimberly-Clark 130.14 -2.35% -3.13 1570668 133.61 130.08 133.88 200 130.12 130.16 300 2.70% -1.16%
Las Vegas Sands Co. 40.93 4.87% 1.90 7081376 39.10 38.81 40.99 1300 40.92 40.93 200 -3.15% -34.51%
Lockheed Martin 333.10 0.36% 1.19 1945142 333.00 330.54 336.43 200 333.04 333.12 300 -10.55% -6.50%
Lowes Companies 233.06 0.86% 1.99 1801348 231.62 231.62 234.96 100 232.94 233.04 100 3.66% 43.96%
MasterCard 337.98 -5.41% -19.34 6962223 348.00 333.80 351.12 200 337.91 338.04 100 -1.32% 0.11%
McDonald's 242.93 2.75% 6.50 3477013 241.05 238.85 244.62 100 242.89 242.95 200 -2.62% 10.18%
Medtronic 122.73 -1.06% -1.32 2035496 124.51 122.05 124.69 100 122.73 122.75 100 1.51% 5.90%
Merck & Co. 81.55 -0.86% -0.70 4987381 82.48 81.30 82.48 600 81.54 81.55 400 3.47% 0.55%
MetLife 64.50 -1.47% -0.96 2695545 65.31 64.46 65.75 500 64.49 64.50 200 -0.35% 39.42%
Morgan Stanley 102.28 -1.15% -1.19 4739966 102.97 101.94 103.84 100 102.28 102.29 100 1.69% 50.98%
Newmont 57.75 0.09% 0.05 3419234 57.49 57.05 57.87 600 57.75 57.76 1100 1.25% -3.66%
NIKE 'B' 162.92 -0.53% -0.87 2655193 163.65 161.66 164.06 200 162.90 162.93 200 3.78% 15.78%
NOV Inc. 14.98 2.64% 0.39 4806327 14.55 14.26 15.85 1200 14.98 14.99 900 -4.89% 6.34%
Occidental Petroleum 33.72 -4.64% -1.64 14051430 34.85 33.64 34.95 2600 33.71 33.72 1400 7.35% 104.27%
PepsiCo 160.89 -0.17% -0.28 1439388 161.75 159.56 161.84 500 160.88 160.90 100 0.67% 8.68%
Pfizer Inc 42.84 -1.66% -0.72 15625543 43.46 42.68 43.56 1800 42.83 42.84 2000 3.49% 18.34%
Philip Morris 95.04 -1.21% -1.16 1566457 96.67 94.87 96.75 300 95.03 95.05 200 0.43% 16.20%
PNC Financial Servic 214.47 -0.74% -1.59 786668 215.04 213.55 216.49 500 214.42 214.52 100 4.47% 45.01%
Procter & Gamble 142.66 -0.13% -0.18 5433904 143.14 142.37 143.68 200 142.65 142.66 200 1.56% 2.67%
Prudential Financial 112.25 -1.23% -1.40 745455 113.15 112.09 114.31 100 112.20 112.23 100 1.55% 45.57%
Raytheon Technologie 90.03 0.98% 0.87 2420302 89.14 88.69 90.56 500 90.02 90.04 200 -2.27% 24.68%
Schlumberger 32.91 -3.93% -1.34 8287571 33.87 32.90 34.18 1400 32.91 32.92 1400 -0.81% 56.94%
Simon Property Group 145.05 -0.90% -1.32 744099 146.35 143.70 146.46 100 145.02 145.06 100 2.47% 71.63%
Southern 62.73 -0.86% -0.55 1791452 63.23 62.58 63.44 400 62.73 62.74 800 0.49% 3.01%
Southern Copper Co. 62.08 -3.57% -2.30 613737 63.00 61.84 63.62 100 62.06 62.08 300 -2.62% -1.14%
TARGET CORP 257.35 -0.53% -1.38 1449584 258.94 255.72 259.39 600 257.33 257.42 200 2.59% 46.56%
Travelers Companies 160.26 -0.10% -0.17 599912 160.74 160.00 162.11 200 160.23 160.30 200 3.24% 14.29%
U.S. Bancorp 60.70 -2.78% -1.74 3835228 62.09 60.54 62.14 200 60.70 60.71 1000 1.78% 34.02%
Union Pacific 240.75 0.01% 0.03 1393751 240.56 240.20 243.27 200 240.75 240.79 100 6.63% 15.61%
United Parcel Servic 212.70 -2.46% -5.37 2381008 217.12 210.49 217.48 100 212.67 212.71 100 12.53% 29.50%
UnitedHealth Group 455.63 0.22% 0.99 1897049 454.64 453.81 460.44 100 455.61 455.74 100 7.13% 29.65%
Verizon Communicatio 52.65 -0.81% -0.43 9285863 53.17 52.47 53.20 6200 52.65 52.66 2600 1.39% -9.65%
Visa 217.21 -6.30% -14.62 16065857 224.75 216.38 224.75 100 217.17 217.24 200 -0.73% 5.98%
Wal-Mart Stores 148.07 -0.46% -0.68 2718880 148.96 147.51 149.02 300 148.07 148.08 200 2.81% 3.19%
Walgreens Boots Alli 47.52 -1.62% -0.79 3329903 48.45 47.10 48.46 400 47.52 47.53 400 0.62% 21.14%
Walt Disney Company 170.86 -0.69% -1.18 4594034 171.77 169.52 172.04 100 170.86 170.88 200 0.50% -5.04%
Wells Fargo 50.41 -0.43% -0.22 14564609 50.26 49.95 50.99 2700 50.40 50.41 1400 0.58% 67.76%
Yum! Brands 126.48 0.24% 0.30 850601 126.31 126.22 127.96 200 126.48 126.51 100 0.37% 16.23%