05.08.2021 15:38:45
NYSE US 100 INDEX
13779.18
USD
-99.6417
-0.72%
05.08.2021 01:40
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 03.08.2021 13878.83 Volatilität in % -
Börse Letzter Handel 05.08.2021 / 01:40
Währung USD Aktualisierungsstand 05.08.2021 / 15:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.92% 13904.4 11634.9
1 Woche -0.11% 13904.4 13731.2
1 Monat 0.43% 13904.4 13300.5
3 Monate 2.58% 13904.4 13190.0
6 Monate 13.54% 13904.4 11993.3
1 Jahr 29.82% 13904.4 10345.4
3 Jahre 30.95% 13904.4 7485.6
24.09
26.51
2.59
1.13
14.92
13.78
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.09,"chartHeight":24.655053267317,"year":2019,"ID_NOTATION":"8354106"},"2020":{"performance":2.59,"chartHeight":13.179056475032,"year":2020,"ID_NOTATION":"8354106"},"2021":{"performance":14.92,"chartHeight":22.189698462603,"year":2021,"ID_NOTATION":"8354106"}}
{"2019":{"performance":26.51,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9108678912277,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.78,"chartHeight":21.780682732646,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.931267964652,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.67,"chartHeight":22.760416725618,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.584074675965,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.198881099833,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.68,"chartHeight":21.743203569972,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.278466494285,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.172543245139,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.03,"chartHeight":8.4340579392164,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.972564736258,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.38,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.08.2021 15:38:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 197.53 -1.74% -3.50 2057158 200.40 197.20 200.81 100 197.75 199.17 100 -0.38% 13.01%
Abbott Laboratories 121.57 -0.45% -0.55 3513439 121.38 121.01 122.65 100 121.64 122.42 100 0.87% 11.03%
Accenture 316.77 -0.55% -1.75 1448293 318.02 315.85 319.19 500 316.77 320.58 100 0.15% 21.27%
Altria Group 47.03 -1.59% -0.76 7383342 47.50 46.82 47.65 100 47.17 47.20 100 -1.24% 14.71%
American Express 168.06 -0.58% -0.98 3544432 168.30 167.32 170.44 200 168.10 169.32 100 -1.15% 39.00%
American Internation 47.09 -1.36% -0.65 3592330 47.04 46.77 47.64 100 47.21 47.69 100 0.30% 24.38%
Anthem Inc 395.59 0.08% 0.30 785059 393.58 393.05 397.95 100 389.95 392.00 100 4.12% 23.20%
APA Corp. 17.75 -5.48% -1.03 13805135 18.20 17.63 18.39 200 17.82 18.00 400 -6.78% 25.09%
AT&T Inc. 27.85 -1.21% -0.34 29441177 28.04 27.81 28.12 900 27.90 27.91 10300 -0.57% -3.16%
Bank of America 38.27 -0.73% -0.28 42289825 38.03 37.86 38.77 900 38.42 38.44 100 0.37% 26.26%
Bank of New York Mel 51.49 -0.98% -0.51 4305267 51.60 51.22 52.06 100 51.24 52.18 100 2.26% 21.32%
Baxter International 75.15 -1.48% -1.13 5005486 76.24 74.97 76.37 100 74.68 75.00 400 -8.25% -6.34%
Berkshire Hathaway ' 278.78 -1.07% -3.02 3026158 280.17 278.64 280.92 100 279.20 279.55 100 0.24% 20.23%
Boeing 226.63 -1.07% -2.46 9756279 226.42 225.33 232.35 100 226.19 226.68 200 -2.13% 5.87%
Bristol-Myers Squibb 68.49 -1.18% -0.82 5857259 68.93 68.45 69.34 700 68.57 68.65 200 -0.35% 10.41%
Caterpillar 204.52 -1.91% -3.98 2948671 208.22 204.37 209.59 100 204.55 205.00 500 -3.27% 12.36%
Chevron Corp 100.30 -2.24% -2.30 10389809 100.44 100.10 101.90 100 100.58 100.85 100 -0.87% 18.77%
Citigroup 68.52 -0.52% -0.36 14416307 68.12 67.93 69.25 100 68.77 68.82 400 0.62% 11.13%
Coca-Cola 56.10 -1.44% -0.82 11888363 56.75 56.01 56.95 2300 56.21 56.24 400 -1.13% 2.30%
Colgate-Palmolive 78.25 -1.47% -1.17 4194428 79.26 77.82 79.47 100 78.15 78.50 1000 -5.93% -8.49%
ConocoPhillips 54.93 -3.02% -1.71 7629754 55.33 54.91 56.50 400 55.10 55.32 100 -3.16% 37.36%
Corning 41.59 -0.26% -0.11 3160737 41.51 41.33 41.78 600 41.00 41.78 100 1.84% 15.53%
CVS Health 81.55 -2.92% -2.45 14338447 80.25 80.01 83.20 1000 81.60 81.65 1000 -2.10% 19.40%
Danaher 305.62 1.09% 3.29 1585331 302.51 302.51 307.10 100 306.00 308.36 100 4.35% 37.58%
Deere & Co 360.67 -1.42% -5.19 825670 364.33 360.55 366.60 200 361.00 364.80 100 2.01% 34.05%
Devon Energy 25.29 -3.51% -0.92 12758755 25.35 24.82 26.00 500 25.50 25.57 400 -4.42% 59.96%
Dominion Energy 75.47 -0.04% -0.03 2835319 75.00 74.44 75.52 200 75.22 75.50 200 -0.36% 0.36%
Duke Energy 106.73 0.11% 0.12 2261822 106.29 105.37 107.00 200 106.02 106.54 100 1.02% 16.57%
DuPont de Nemours 74.26 -0.17% -0.13 2649871 74.45 73.90 75.30 300 74.77 75.07 100 0.01% 4.43%
Eli Lilly & Co 262.47 2.53% 6.48 3892600 256.00 255.42 270.65 300 263.73 264.32 100 6.47% 55.45%
Emerson Electric 100.20 -0.95% -0.96 1928475 97.70 97.70 101.82 100 100.05 101.51 100 1.87% 24.67%
EOG Resources 70.74 -3.99% -2.94 4964394 71.83 70.50 73.04 400 70.96 71.20 400 -3.49% 41.85%
Exelon Co. 46.77 -1.29% -0.61 3902454 47.20 46.42 47.37 2400 46.81 47.13 100 -0.45% 10.78%
Exxon Mobil 56.84 -2.34% -1.36 20868323 57.19 56.81 57.88 100 57.04 57.07 100 -2.37% 37.89%
Fedex Corp 275.12 -2.03% -5.69 1978834 279.33 275.08 280.29 300 276.00 276.25 1000 -2.38% 5.97%
Ford Motor 13.32 -4.99% -0.70 81502700 13.85 13.30 13.93 500 13.54 13.55 400 -3.90% 51.54%
Franklin Resources 30.60 -0.36% -0.11 5131157 30.47 30.33 31.18 100 30.50 30.85 100 4.79% 22.45%
Freeport-McMoran 35.65 -2.70% -0.99 11763586 36.40 35.63 36.66 100 35.45 35.50 1900 -2.81% 37.01%
General Dynamics 195.87 -0.73% -1.45 610362 195.80 194.89 197.25 100 195.22 199.23 100 0.18% 31.62%
General Electric 102.91 -0.15% -0.15 14144326 101.81 101.46 103.45 600 102.82 103.40 100 -2.03% 19.11%
General Mills 57.63 -2.96% -1.76 4681267 59.30 57.59 59.30 100 57.70 58.25 100 -2.02% -1.99%
General Motors 52.72 -8.91% -5.16 67667165 55.23 52.21 55.45 100 53.73 53.76 100 -4.99% 26.61%
Goldman Sachs Group 377.86 -0.66% -2.50 1460508 378.48 375.76 382.65 100 379.00 379.50 200 0.97% 43.29%
Halliburton 19.20 -5.74% -1.17 15275858 19.86 19.14 20.03 300 19.28 19.32 2300 -8.96% 1.59%
Home Depot 330.31 -0.49% -1.63 1783670 330.69 329.39 331.92 300 331.00 331.42 100 1.47% 24.35%
Honeywell Internatio 229.59 -1.32% -3.06 2324080 231.80 228.91 232.98 100 228.62 231.96 100 -0.39% 7.94%
HP Inc 29.07 -1.56% -0.46 6062570 29.25 29.05 29.58 100 29.11 29.27 100 2.11% 18.22%
Illinois Tool Works 227.60 -1.31% -3.02 804162 229.63 227.53 230.77 100 226.47 232.20 100 0.78% 11.63%
IBM 142.76 -0.91% -1.31 2830079 143.80 142.47 144.18 400 143.00 143.40 1100 0.70% 13.41%
Johnson & Johnson 173.36 -0.59% -1.03 4793117 174.20 173.26 174.59 1300 173.15 174.00 100 0.69% 10.15%
JPMorgan Chase 151.24 -1.08% -1.65 10154973 151.25 150.91 153.37 100 151.64 151.82 300 -0.30% 19.02%
Kimberly-Clark 133.70 -1.43% -1.94 1274439 135.59 133.25 135.93 100 133.60 134.30 200 -0.88% -0.84%
Las Vegas Sands Co. 38.86 -3.16% -1.27 11721560 39.82 38.74 40.40 100 39.30 39.38 1000 -12.69% -34.80%
Lockheed Martin 361.64 -2.11% -7.81 1608105 364.49 359.61 365.36 300 360.50 363.50 200 -3.00% 1.88%
Lowes Companies 189.90 -2.09% -4.05 3162398 193.06 189.81 194.28 400 190.50 190.99 100 -1.29% 18.31%
MasterCard 368.01 0.11% 0.41 3203182 367.28 363.43 369.26 100 368.30 369.65 100 -4.02% 3.10%
McDonald's 234.83 -0.89% -2.12 2240575 236.45 233.05 236.60 400 235.00 235.74 100 -2.87% 9.44%
Medtronic 128.38 -2.34% -3.08 4045149 130.63 128.29 130.97 100 127.73 129.13 100 -1.64% 9.60%
Merck & Co. 75.48 -1.22% -0.93 10893437 76.49 75.46 76.49 300 75.61 75.81 100 -3.64% -7.73%
MetLife 57.13 -1.99% -1.16 4924675 57.44 56.96 58.08 100 58.05 58.48 100 -0.88% 21.68%
Morgan Stanley 96.29 -0.32% -0.31 7137546 95.77 95.56 97.54 300 96.41 96.83 100 0.23% 40.51%
Newmont 61.86 -1.26% -0.79 4036577 63.12 61.83 63.46 100 61.72 62.25 100 -0.03% 3.29%
NIKE 'B' 171.91 0.40% 0.68 4646201 171.36 170.96 172.34 100 170.56 171.20 600 3.90% 21.52%
NOV Inc. 12.92 -5.76% -0.79 4714264 13.38 12.88 13.49 1600 12.97 13.19 200 -6.17% -5.90%
Occidental Petroleum 25.69 -2.80% -0.74 20780168 25.98 25.44 26.89 200 25.85 25.93 100 -4.50% 48.41%
PepsiCo 154.05 -1.67% -2.62 4846333 156.19 153.87 156.66 500 154.25 154.96 100 -1.56% 3.88%
Pfizer Inc 45.19 -1.07% -0.49 43391242 45.35 45.01 45.80 2600 44.97 45.00 200 4.00% 22.77%
Philip Morris 99.49 -0.95% -0.95 2591736 100.44 99.09 100.66 1000 99.01 99.95 800 0.56% 20.17%
PNC Financial Servic 185.02 -0.71% -1.32 1008620 184.04 183.50 187.21 100 184.00 187.30 100 0.69% 24.17%
Procter & Gamble 142.43 -1.06% -1.52 6628299 143.04 142.35 144.09 100 142.74 143.00 200 2.64% 2.36%
Prudential Financial 99.90 -2.21% -2.26 2689994 99.80 99.09 102.06 1100 100.00 101.00 100 -0.68% 27.96%
Raytheon Technologie 85.82 -2.44% -2.15 5286297 86.87 85.65 87.39 100 85.96 86.30 100 -1.58% 20.01%
Schlumberger 27.63 -4.39% -1.27 14324212 28.51 27.61 28.75 100 27.74 27.78 100 -5.76% 26.57%
Simon Property Group 128.70 -0.65% -0.84 3112941 130.07 128.26 132.33 100 129.23 129.41 100 2.78% 50.91%
Southern 64.03 -0.16% -0.10 4537653 64.00 63.14 64.16 200 63.90 64.10 200 0.06% 4.23%
Southern Copper Co. 64.66 -1.21% -0.79 757496 65.00 64.61 65.39 200 64.40 65.04 100 -0.80% -0.71%
TARGET CORP 260.53 -0.64% -1.67 2397176 261.20 260.24 262.89 100 259.70 260.80 100 1.21% 47.58%
Travelers Companies 149.52 -0.58% -0.87 863496 149.98 149.26 150.63 100 148.31 151.06 100 1.84% 6.52%
U.S. Bancorp 55.06 -1.49% -0.83 4101442 55.34 54.88 55.74 400 55.07 55.59 100 -1.75% 18.18%
Union Pacific 217.62 -1.11% -2.44 2396876 219.44 217.19 219.62 100 216.55 218.95 100 0.49% 4.51%
United Parcel Servic 190.79 -1.73% -3.36 2341664 192.92 190.57 193.80 200 190.75 191.58 200 -0.65% 13.30%
UnitedHealth Group 421.54 -0.09% -0.36 1995410 422.05 419.71 423.66 100 420.24 423.85 200 3.02% 20.21%
Verizon Communicatio 55.37 -0.65% -0.36 16446094 55.60 55.28 55.71 100 55.41 55.42 700 -0.63% -5.75%
Visa 236.67 -0.18% -0.42 8171754 237.00 235.05 237.55 100 236.36 237.00 600 -4.16% 8.20%
Wal-Mart Stores 142.84 -0.68% -0.98 5100528 143.38 142.74 143.94 100 143.81 144.20 500 0.55% -0.91%
Walgreens Boots Alli 46.54 -2.00% -0.95 5784037 46.40 46.19 46.91 100 46.65 46.68 100 -1.21% 16.70%
Walt Disney Company 172.58 -0.24% -0.41 5665827 172.50 171.34 173.25 200 172.61 172.70 100 -3.64% -4.75%
Wells Fargo 46.15 -1.45% -0.68 22177986 46.27 46.04 46.97 100 46.01 46.05 400 1.41% 52.92%
Yum! Brands 133.52 0.07% 0.10 1163302 133.47 132.75 134.15 600 131.39 133.65 100 8.90% 22.99%