28.09.2020 03:59:53
NYSE US 100 INDEX
10696.37
USD
125.1803
1.18%
25.09.2020 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2020 10571.19 Volatilität in % -
Börse Letzter Handel 25.09.2020 / 23:59
Währung USD Aktualisierungsstand 28.09.2020 / 03:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -8.48% 11945.8 7485.6
1 Woche -2.31% 10949.7 10482.0
1 Monat -2.87% 11368.3 10482.0
3 Monate 6.00% 11368.3 9825.2
6 Monate 24.55% 11368.3 8495.3
1 Jahr -1.88% 11945.8 7485.6
3 Jahre 9.54% 11945.8 7485.6
SMI
24.09
26.51
SMI
-8.36
-10.68
SMI
-8.48
-3.77
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":-8.48,"chartHeight":17.073717337866,"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":-3.77,"chartHeight":13.380092434044,"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":-16.24,"chartHeight":20.034351680662,"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":-4.78,"chartHeight":14.461638140283,"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":-1.91,"chartHeight":10.28183090409,"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":-5.89,"chartHeight":15.413096594615,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.09.2020 03:59:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 160.27 -0.09% -0.15 1949057 159.31 158.86 160.98 100 159.00 160.27 400 -5.47% -9.15%
Abbott Laboratories 103.45 2.51% 2.53 5060317 100.56 100.34 103.61 500 103.01 104.44 100 -3.19% 19.10%
Accenture 214.63 0.10% 0.21 3691103 213.03 210.42 215.06 100 210.25 214.63 100 -9.12% 1.93%
Altria Group 38.27 -0.16% -0.06 7855262 38.12 37.78 38.41 200 38.21 38.45 500 -3.94% -23.32%
American Express 96.26 0.85% 0.81 2775850 94.68 94.46 96.85 200 96.10 96.25 500 -6.94% -22.68%
AIG 27.07 2.23% 0.59 4886954 26.13 26.12 27.15 100 26.50 27.07 900 -3.29% -47.26%
Anthem Inc 255.25 2.60% 6.47 1321960 247.49 246.20 256.10 100 242.00 267.18 400 -3.38% -15.49%
Apache Corp 9.85 -9.63% -1.05 22848482 10.74 9.84 10.82 100 9.79 9.80 1200 -22.13% -61.51%
AT&T Inc 28.04 0.00% 0.00 35928816 27.91 27.75 28.11 100 28.02 28.07 400 -3.08% -28.25%
Bank of America 23.49 0.64% 0.15 42111339 23.28 23.13 23.55 200 23.45 23.48 700 -6.82% -33.30%
Bank of New York Mel 33.40 0.78% 0.26 3460907 32.82 32.65 33.48 1000 32.56 34.50 500 -5.65% -33.64%
Baxter International 79.64 1.19% 0.94 2231316 78.47 78.25 79.96 100 77.30 80.30 100 -4.01% -4.76%
Berkshire Hathaway ' 210.45 0.83% 1.73 3563345 207.00 206.82 211.11 500 210.01 210.45 800 -3.56% -7.09%
Boeing 156.03 6.83% 9.98 29123012 146.85 146.41 156.31 200 158.02 158.25 600 -3.17% -52.10%
Bristol-Myers Squibb 59.49 2.13% 1.24 9835945 58.26 58.16 59.84 100 59.20 59.50 3000 0.37% -7.32%
Caterpillar 145.91 0.53% 0.77 1848864 143.89 143.01 146.70 100 145.15 145.85 400 -4.25% -1.20%
Chevron Corp 71.83 0.04% 0.03 11070519 71.01 70.77 72.48 500 71.66 71.83 200 -8.16% -40.39%
Citigroup 42.02 -0.40% -0.17 26917180 41.84 41.52 42.13 200 41.90 42.02 1400 -6.33% -47.40%
Coca-Cola 48.72 0.04% 0.02 12603379 48.20 47.98 48.76 900 48.57 48.72 600 -3.43% -11.98%
Colgate-Palmolive 75.95 0.25% 0.19 2803540 75.39 75.33 76.11 200 75.00 75.94 200 0.16% 10.33%
ConocoPhillips 33.70 0.30% 0.10 5240987 33.09 32.98 33.99 1000 33.51 33.70 100 -6.05% -48.18%
Corning 31.20 1.66% 0.51 2536579 30.55 30.41 31.30 200 30.65 31.20 400 -3.82% 7.18%
CVS Health 57.32 1.08% 0.61 4911411 56.31 56.11 57.43 400 57.01 57.30 300 -3.78% -22.84%
Danaher 207.16 1.80% 3.67 2301512 202.44 201.44 207.53 100 199.60 211.00 100 0.41% 34.98%
Deere & Co 219.25 1.26% 2.73 1225484 214.95 214.83 220.93 900 218.20 219.23 1000 -1.23% 26.54%
Devon Energy 8.82 -1.56% -0.14 6859718 8.77 8.68 8.97 200 8.83 8.85 700 -9.82% -66.04%
Dominion Energy 77.05 0.97% 0.74 2749207 75.81 75.79 77.11 200 75.17 77.30 100 -1.17% -6.97%
Duke Energy 82.47 0.98% 0.80 3854684 81.28 80.95 82.59 100 80.95 82.83 300 -0.58% -9.58%
DuPont de Nemours 55.04 1.36% 0.74 2942180 53.81 53.49 55.27 200 54.50 55.04 500 -7.17% -14.27%
Eli Lilly & Co 150.26 0.97% 1.45 2440587 148.39 147.85 150.40 100 147.42 152.65 100 -2.54% 14.33%
Emerson Electric 64.33 -0.09% -0.06 1847877 63.69 63.61 64.64 100 64.01 70.18 200 -5.19% -15.64%
EOG Resources 37.45 2.18% 0.80 3366030 36.25 36.06 37.80 1000 36.10 37.45 100 -8.01% -55.29%
Exelon Co. 35.52 2.04% 0.71 5196554 34.68 34.44 35.64 200 34.88 35.82 200 1.28% -22.09%
Exxon Mobil 34.64 0.93% 0.32 23486012 34.00 33.88 34.94 300 34.60 34.67 1000 -6.86% -50.36%
Fedex Corp 250.17 2.44% 5.95 3212430 241.68 241.47 251.90 100 249.51 250.00 900 3.04% 65.45%
Ford Motor 6.51 -2.25% -0.15 53761843 6.61 6.50 6.71 900 6.52 6.54 9600 -9.96% -30.00%
Franklin Resources 19.64 1.92% 0.37 2664957 19.16 19.15 19.73 100 19.45 20.15 200 -7.45% -24.40%
Freeport-McMoran 15.30 -0.52% -0.08 16654311 15.12 14.77 15.38 1600 15.23 15.38 200 -10.00% 16.62%
General Dynamics 138.21 0.96% 1.31 883224 135.84 135.56 138.77 100 137.51 138.21 400 -3.34% -21.63%
General Electric 6.11 0.99% 0.06 79778652 6.06 6.02 6.17 4000 6.11 6.12 19300 -11.19% -45.25%
General Mills 59.67 1.65% 0.97 5860021 59.76 59.29 60.28 1000 59.27 60.15 100 4.10% 11.41%
General Motors 29.00 -0.38% -0.11 9350419 28.86 28.56 29.22 200 28.71 28.98 900 -7.94% -20.77%
Goldman Sachs Group 194.95 -0.08% -0.16 3105989 192.96 189.61 195.39 400 194.20 194.95 1600 0.05% -15.21%
Halliburton 12.37 -1.20% -0.15 18480347 12.31 12.21 12.57 500 12.35 12.44 200 -14.39% -49.45%
Home Depot 268.55 1.07% 2.85 2457922 264.19 263.92 270.15 500 267.61 268.55 1000 -2.41% 22.97%
Honeywell Internatio 161.49 1.72% 2.73 2594305 157.65 157.17 162.06 500 160.70 161.49 400 -4.27% -8.76%
HP Inc 18.30 0.83% 0.15 7839174 18.00 17.97 18.46 200 18.25 18.36 800 -3.43% -10.95%
Illinois Tool Works 192.63 0.15% 0.29 919383 190.91 190.46 193.16 100 178.57 205.00 100 -3.25% 7.24%
IBM 118.95 0.73% 0.86 2953686 117.60 116.94 119.41 100 118.55 118.92 900 -3.10% -11.26%
Johnson & Johnson 145.66 0.68% 0.99 5531209 144.00 143.89 146.25 100 145.40 146.75 100 -2.36% -0.14%
JPMorgan Chase 93.47 0.87% 0.81 13293076 92.05 91.87 93.72 400 93.10 93.40 100 -4.96% -32.95%
Kimberly-Clark 146.42 -0.04% -0.06 1013692 146.01 145.40 146.86 100 144.00 146.42 200 0.31% 6.45%
Las Vegas Sands Co. 46.96 2.29% 1.05 4663797 45.74 45.41 47.20 200 46.75 46.93 300 -4.16% -31.98%
Lockheed Martin 386.70 2.10% 7.94 1375385 377.45 376.45 388.40 300 385.61 389.50 100 -2.14% -0.69%
Lowes Companies 159.55 0.65% 1.03 2828842 157.90 156.60 160.20 500 158.50 159.48 400 -0.34% 33.22%
MasterCard 331.78 1.09% 3.57 3077606 325.65 322.10 333.48 100 322.57 331.78 300 -1.04% 11.12%
McDonald's 218.18 0.95% 2.06 2196831 215.30 213.65 219.25 500 217.61 218.17 1200 -0.95% 10.41%
Medtronic 103.16 1.87% 1.89 3662061 100.88 100.30 103.65 100 100.30 103.16 400 -4.13% -9.07%
Merck & Co 82.93 -0.26% -0.22 6614914 82.15 81.80 83.24 100 82.47 82.92 200 -3.36% -8.82%
MetLife 36.26 1.43% 0.51 3957893 35.50 35.38 36.43 100 35.65 36.50 300 -8.60% -28.86%
Morgan Stanley 47.04 0.92% 0.43 9815974 46.28 45.91 47.33 100 46.96 47.04 300 -6.07% -7.98%
Nat Oilwell Varco 9.51 -6.31% -0.64 10794102 10.01 9.50 10.18 500 9.52 9.60 1100 -18.99% -62.04%
Newmont 61.42 -0.03% -0.02 3833838 60.72 60.53 61.66 200 61.12 61.50 100 -5.08% 41.36%
NIKE 'B' 124.23 -0.42% -0.52 9182784 123.65 122.27 124.75 100 123.50 123.80 100 8.35% 22.62%
Occidental Petroleum 10.22 -3.95% -0.42 30812473 10.46 10.11 10.58 4200 10.28 10.30 2500 -12.27% -75.20%
PepsiCo 133.55 1.50% 1.97 4575979 130.89 130.51 133.83 200 133.55 133.95 100 1.58% -2.28%
Pfizer Inc 36.05 0.81% 0.29 13629626 35.54 35.52 36.15 100 36.00 36.05 600 -1.58% -7.99%
Philip Morris 75.40 -1.24% -0.95 3836607 75.68 75.12 76.01 100 75.00 75.38 400 -3.43% -11.39%
PNC Financial Servic 104.90 1.40% 1.45 1381304 102.26 102.01 105.05 100 101.47 110.00 1200 -6.14% -34.29%
Procter & Gamble 137.62 0.51% 0.70 4970184 135.89 135.89 137.99 500 137.20 137.62 200 0.18% 10.18%
Prudential Financial 62.08 1.03% 0.63 3007755 60.87 60.60 62.26 100 61.55 62.50 400 -8.91% -33.77%
Raytheon Technologie 57.49 0.19% 0.11 11955159 56.87 56.34 57.74 100 57.59 57.75 200 -7.79% -34.91%
Schlumberger 15.92 -4.21% -0.70 16290189 16.28 15.82 16.41 2000 15.90 16.07 200 -15.00% -60.40%
Simon Property Group 63.58 1.19% 0.75 2601536 62.00 62.00 63.93 200 63.70 63.98 100 -8.95% -57.32%
Southern Copper Co. 44.48 -0.16% -0.07 636088 44.17 43.98 44.62 100 43.98 46.30 500 -4.30% 4.71%
Southern 53.81 1.43% 0.76 3061997 52.70 52.53 53.85 400 53.25 53.89 400 1.89% -15.53%
TARGET CORP 154.35 1.55% 2.35 2743326 151.86 151.75 155.16 100 153.70 154.35 500 3.72% 20.39%
Travelers Companies 108.11 0.27% 0.29 1714060 106.56 105.96 108.32 100 106.00 115.00 100 -3.14% -21.06%
U.S. Bancorp 35.16 1.24% 0.43 4565813 34.40 34.21 35.23 100 34.50 35.16 800 -6.54% -40.70%
Union Pacific 198.15 1.27% 2.48 1712376 195.03 194.66 199.53 100 192.50 204.00 100 -0.83% 9.60%
United Parcel Servic 166.12 3.56% 5.71 4399307 159.27 159.27 167.00 100 165.80 165.90 100 4.05% 41.91%
UnitedHealth Group 302.50 3.36% 9.84 2455819 291.25 291.22 303.27 200 301.41 302.50 400 -1.79% 2.90%
Verizon Communicatio 59.39 0.34% 0.20 10676512 58.85 58.81 59.45 100 58.90 59.36 600 -1.59% -3.27%
Visa 197.25 0.88% 1.73 5496052 195.02 193.51 198.14 600 196.82 197.50 500 -2.65% 4.98%
Wal-Mart Stores 137.27 0.42% 0.57 7539596 136.52 135.96 137.53 300 136.65 137.20 1600 1.46% 15.51%
Walgreens Boots Alli 35.43 1.14% 0.40 5955371 34.69 34.53 35.56 100 35.40 35.57 100 -4.06% -39.91%
Walt Disney Company 124.00 1.23% 1.51 6851806 121.36 120.98 124.19 100 123.55 123.95 300 -3.60% -14.26%
Wells Fargo 23.64 1.37% 0.32 30229938 23.12 23.01 23.71 500 23.57 23.64 2300 -5.93% -56.06%
Yum! Brands 91.38 0.01% 0.01 1154807 91.04 89.73 91.74 100 85.00 91.38 500 -0.79% -9.28%