04.07.2020 11:13:38
NYSE US 100 INDEX
10191.88
USD
42.9544
0.42%
03.07.2020 00:00
 
Chart
Kursdaten
Kurs 10191.88 Eröffnung 10284.44
Diff. absolut 42.95 Tages-Hoch 10312.86
Diff. % 0.42 % Tages-Tief 10170.48
Volumen - Umsatz -
Schlusskurs vom 02.07.2020 10148.93 Volatilität in % -
Börse Letzter Handel 03.07.2020 / 00:00
Währung USD Aktualisierungsstand 04.07.2020 / 11:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -12.80% 11945.8 7485.6
1 Woche 1.00% 10312.9 9825.2
1 Monat -1.63% 10940.0 9825.2
3 Monate 15.61% 10940.0 8573.6
6 Monate -13.41% 11945.8 7485.6
1 Jahr -6.36% 11945.8 7485.6
3 Jahre 7.56% 11945.8 7485.6
SMI
24.09
26.51
SMI
-8.36
-10.68
SMI
-12.8
-4.63
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":-12.8,"chartHeight":18.949768555229,"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":-4.63,"chartHeight":14.316361556557,"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":-12.04,"chartHeight":18.670864541063,"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":-9.5,"chartHeight":17.59124577732,"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":-5.71,"chartHeight":15.271677982434,"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":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 04.07.2020 11:13:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 157.04 1.04% 1.61 1982976 157.62 156.46 158.88 600 157.05 158.50 100 1.53% -10.99%
Abbott Laboratories 92.23 0.64% 0.59 3845629 92.50 91.93 93.06 300 91.85 92.50 100 2.91% 6.18%
Accenture 215.72 0.53% 1.13 2006247 216.57 214.90 218.45 200 217.54 220.00 300 -0.74% 2.45%
Altria Group 39.40 0.41% 0.16 4389774 39.63 39.30 40.02 500 39.40 39.69 300 -0.66% -21.06%
American Express 94.33 0.30% 0.28 4239747 96.77 93.85 97.29 300 94.44 94.65 300 -3.60% -24.23%
AIG 29.92 1.15% 0.34 7866908 30.55 29.84 31.21 600 29.92 30.05 500 -4.29% -41.71%
Anthem Inc 267.00 -0.63% -1.68 1007995 270.95 266.97 273.93 100 264.78 275.00 100 2.30% -11.60%
Apache Corp 13.26 2.04% 0.27 14346427 13.52 13.18 13.94 300 13.28 13.39 1000 -2.93% -48.18%
AT&T Inc 30.08 0.60% 0.18 37724979 30.11 30.02 30.50 100 30.15 30.18 200 1.21% -23.03%
Bank of America 23.29 0.13% 0.03 56000150 23.84 23.22 23.99 2400 23.31 23.37 300 -5.78% -33.87%
Bank of New York Mel 37.94 0.93% 0.35 4114591 38.32 37.80 38.89 100 37.68 40.00 1800 -0.55% -24.62%
Baxter International 87.21 -0.11% -0.10 2536758 87.64 86.93 87.66 100 85.50 89.50 100 2.20% 4.29%
Berkshire Hathaway ' 178.83 0.47% 0.84 5165918 180.45 178.24 180.94 500 179.00 179.70 100 -0.01% -21.05%
Boeing 180.81 0.27% 0.49 41792299 185.58 180.43 187.79 100 181.05 181.25 100 3.39% -44.50%
Bristol-Myers Squibb 59.14 -0.49% -0.29 11366050 59.30 58.75 59.64 200 58.90 59.39 100 1.65% -7.87%
Caterpillar 127.72 1.32% 1.66 2527521 128.25 127.19 130.34 900 127.76 129.00 200 2.41% -13.52%
Chevron Corp 88.31 0.79% 0.69 5832793 89.37 88.16 90.36 400 88.41 88.65 400 -1.01% -26.72%
Citigroup 50.55 0.40% 0.20 22042738 52.12 50.28 52.45 300 50.65 50.73 5000 -4.04% -36.73%
Coca-Cola 44.88 0.13% 0.06 15111894 45.29 44.80 45.43 700 45.00 45.18 100 -0.11% -18.92%
Colgate-Palmolive 73.28 0.34% 0.25 2658665 73.64 73.07 73.87 500 72.41 73.43 100 0.88% 6.45%
ConocoPhillips 41.78 2.55% 1.04 4774995 41.82 41.58 42.51 100 41.79 42.39 100 -0.67% -35.75%
Corning 26.00 1.32% 0.34 5030151 26.16 25.91 26.47 500 26.00 26.40 200 0.74% -10.68%
CVS Health 64.70 0.22% 0.14 4700689 65.16 64.56 65.80 100 64.60 65.50 1100 1.06% -12.91%
Danaher 179.68 1.42% 2.52 1594024 178.47 177.86 180.78 300 175.00 190.00 200 4.37% 17.07%
Deere & Co 157.90 0.67% 1.05 1044932 158.87 157.52 161.92 500 157.93 159.90 100 2.23% -8.87%
Devon Energy 11.24 1.26% 0.14 8120855 11.47 11.13 11.66 1000 11.25 11.32 1600 -3.93% -56.72%
Dominion Energy 82.69 0.41% 0.34 1552567 82.85 82.51 83.50 100 82.70 82.99 100 1.91% -0.16%
Duke Energy 81.84 -0.11% -0.09 2819677 82.64 81.44 82.92 100 80.05 82.25 400 3.01% -10.27%
DuPont de Nemours 53.72 2.68% 1.40 5073318 53.01 52.91 54.22 100 53.00 54.00 200 1.19% -16.32%
Eli Lilly & Co 163.87 0.35% 0.57 1960202 164.07 162.37 164.77 100 164.10 164.89 300 0.62% 24.68%
Emerson Electric 61.65 0.72% 0.44 2327654 62.24 61.59 63.44 100 60.76 66.00 100 2.15% -19.16%
EOG Resources 50.52 1.32% 0.66 4166420 51.17 50.45 51.63 500 49.47 51.26 100 -0.41% -39.68%
Exelon Co. 37.48 0.32% 0.12 4309703 37.53 37.37 38.04 100 37.50 37.93 200 5.82% -17.79%
Exxon Mobil 44.08 0.85% 0.37 18216593 44.62 43.93 45.19 700 44.15 44.20 100 -2.41% -36.83%
Fedex Corp 155.48 -0.75% -1.18 4046921 158.60 155.28 159.72 600 155.65 156.00 600 14.23% 2.82%
Ford Motor 6.05 1.17% 0.07 67270506 6.10 6.00 6.17 5900 6.05 6.06 11700 0.33% -34.95%
Franklin Resources 20.38 0.89% 0.18 2559628 20.75 20.30 21.00 100 18.10 20.90 1200 -3.32% -21.56%
Freeport-McMoran 11.50 0.09% 0.01 25268547 11.65 11.48 11.98 1700 11.47 11.62 500 3.79% -12.35%
General Dynamics 147.30 0.11% 0.16 761238 149.64 147.06 150.86 400 147.30 150.00 300 0.23% -16.47%
General Electric 6.82 1.19% 0.08 74151839 6.86 6.81 7.04 100 6.83 6.84 1000 2.10% -38.89%
General Mills 61.48 1.74% 1.05 5714982 61.12 60.85 62.07 300 61.03 61.80 200 1.91% 14.79%
General Motors 25.24 1.12% 0.28 22202259 25.62 25.08 25.85 400 25.30 25.39 100 0.04% -31.04%
Goldman Sachs Group 197.40 -0.09% -0.17 2699373 202.50 197.13 203.00 900 197.50 197.85 400 -4.68% -14.15%
Halliburton 12.57 0.80% 0.10 15125130 12.79 12.56 13.11 100 12.57 12.85 1900 1.13% -48.63%
Home Depot 248.50 0.14% 0.35 3369796 251.94 247.92 252.30 600 248.63 249.49 200 1.27% 13.79%
Honeywell Internatio 145.02 0.63% 0.91 2758693 145.58 144.55 147.15 400 145.11 149.00 100 1.80% -18.07%
HP Inc 17.07 0.41% 0.07 10167419 17.24 16.98 17.59 300 17.08 17.10 100 4.28% -16.93%
Illinois Tool Works 174.60 1.25% 2.16 857581 174.99 173.70 177.73 100 135.00 190.00 100 2.13% -2.80%
IBM 119.70 0.98% 1.16 3746958 119.69 119.26 121.42 1000 119.79 120.20 800 0.56% -10.70%
Johnson & Johnson 140.97 0.42% 0.59 5152238 141.25 140.33 141.84 300 141.04 141.80 100 0.93% -3.36%
JPMorgan Chase 92.66 -0.64% -0.60 27845616 94.74 91.93 94.96 500 92.78 93.00 400 -5.41% -33.53%
Kimberly-Clark 143.20 0.92% 1.31 1049937 143.13 142.40 144.04 100 135.26 144.50 100 3.18% 4.11%
Las Vegas Sands Co. 46.34 2.89% 1.30 4753277 46.08 45.56 46.97 800 46.45 47.00 300 3.00% -32.88%
Lockheed Martin 362.00 0.44% 1.58 1395968 363.53 360.69 366.07 300 362.08 363.50 300 -0.23% -7.03%
Lowes Companies 135.71 0.06% 0.08 3523089 137.24 135.11 138.18 200 136.00 138.00 400 2.99% 13.32%
MasterCard 302.42 0.41% 1.25 3290139 304.33 301.31 306.89 500 302.51 302.99 1000 1.48% 1.28%
McDonald's 183.52 -0.62% -1.14 2690150 187.00 182.86 187.00 500 183.53 184.50 500 0.42% -7.13%
Medtronic 93.16 0.91% 0.84 3937913 93.31 92.97 94.42 100 92.55 94.00 100 4.84% -17.88%
Merck & Co 78.78 0.84% 0.66 6515116 78.57 78.22 79.31 400 78.31 79.15 500 2.89% -13.38%
MetLife 35.65 0.39% 0.14 5016756 36.50 35.59 37.20 300 35.65 35.90 200 -1.90% -30.06%
Morgan Stanley 47.79 0.38% 0.18 7488814 48.86 47.68 49.03 100 47.86 47.95 100 -2.05% -6.51%
Nat Oilwell Varco 12.10 2.46% 0.29 5061459 12.15 12.09 12.49 200 10.50 12.10 8500 -1.55% -51.70%
Newmont 60.96 -0.65% -0.40 8076849 60.89 60.22 61.99 100 61.02 61.08 500 4.05% 40.30%
NIKE 'B' 98.43 1.06% 1.03 5355296 98.78 98.02 99.66 1000 98.52 98.60 100 -2.93% -2.84%
Occidental Petroleum 17.78 2.13% 0.37 28133241 17.92 17.61 18.63 1800 17.80 17.88 700 -4.10% -56.86%
PepsiCo 132.85 0.37% 0.49 2769248 133.54 132.54 134.17 2500 133.01 133.64 4400 1.10% -2.80%
Pfizer Inc 34.51 2.28% 0.77 42951533 34.62 34.04 34.85 300 34.50 34.55 600 6.78% -11.92%
Philip Morris 70.46 0.67% 0.47 3493790 71.00 70.19 71.21 500 70.46 71.15 100 -0.30% -17.19%
PNC Financial Servic 102.15 -0.66% -0.68 3087168 105.35 101.81 106.29 1100 101.00 103.00 100 -4.04% -36.01%
Procter & Gamble 120.88 0.75% 0.90 6150890 121.00 120.53 122.57 1000 120.89 121.49 500 2.54% -3.22%
Prudential Financial 59.30 0.63% 0.37 2467446 60.71 59.15 61.78 100 59.41 60.60 100 -1.90% -36.74%
Raytheon Technologie 61.79 0.29% 0.18 8238315 62.67 61.62 63.46 900 61.81 61.85 400 1.20% -30.05%
Schlumberger 17.98 1.47% 0.26 10301006 18.18 17.89 18.49 800 17.95 18.18 500 -2.39% -55.27%
Simon Property Group 68.81 -1.43% -1.00 6470594 71.81 68.68 72.96 200 68.85 69.04 1400 5.96% -53.81%
Southern Copper Co. 38.91 0.83% 0.32 560704 39.37 38.88 39.88 100 36.43 40.15 200 1.54% -8.40%
Southern 52.79 -0.15% -0.08 3413119 53.29 52.67 53.43 100 52.71 53.30 500 3.00% -17.13%
TARGET CORP 119.12 0.13% 0.16 2216153 119.98 118.89 120.59 300 119.12 119.48 300 -0.58% -7.09%
Travelers Companies 112.46 -0.04% -0.04 1040251 115.04 112.18 116.00 100 111.80 122.35 100 -1.88% -17.88%
U.S. Bancorp 35.89 -0.25% -0.09 5768187 36.99 35.78 37.22 300 35.89 36.18 200 -5.68% -39.47%
Union Pacific 169.08 1.32% 2.20 2271436 169.18 167.88 170.69 100 169.08 175.00 100 1.23% -6.48%
United Parcel Servic 114.36 -0.05% -0.06 3442899 115.61 114.25 115.88 300 114.38 114.89 200 3.47% -2.31%
UnitedHealth Group 298.26 0.18% 0.53 1971954 300.50 297.18 303.08 400 298.31 303.00 400 0.69% 1.46%
Verizon Communicatio 54.79 0.22% 0.12 15814541 55.05 54.74 55.41 100 54.80 54.92 500 0.94% -10.77%
Visa 195.67 0.98% 1.89 6299276 196.00 195.00 197.92 500 195.83 196.19 1000 0.87% 4.14%
Wal-Mart Stores 119.21 -0.40% -0.48 5898559 120.09 118.86 120.88 1000 119.23 119.42 500 -0.42% 0.31%
Walgreens Boots Alli 41.98 2.69% 1.10 7901086 41.31 41.26 42.33 200 42.00 42.22 1400 -0.14% -28.80%
Walt Disney Company 112.18 -0.73% -0.83 10311966 115.00 112.00 115.10 600 112.20 112.50 200 0.74% -22.44%
Wells Fargo 25.34 1.00% 0.25 37013338 25.75 25.10 26.17 500 25.40 25.49 100 -7.42% -52.90%
Yum! Brands 86.56 0.13% 0.11 1743357 87.74 86.36 88.62 500 86.56 87.64 100 0.65% -14.07%