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 |
Benchmark:
2019
|
2020
|
2021
|
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% |