Chart
Kursdaten
Kurs | 1769.76 | Eröffnung | 1771.40 |
Diff. absolut | 5.55 | Tages-Hoch | 1775.58 |
Diff. % | 0.31 % | Tages-Tief | 1743.38 |
Volumen | - | Umsatz | - |
Schlusskurs vom 22.01.2021 | 1764.21 | Volatilität in % | - |
Börse | Chicago Board Options Exchange | Letzter Handel | 25.01.2021 / 21:00 |
Währung | USD | Aktualisierungsstand | 25.01.2021 / 21:15 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 2.54% | 1771.2 | 1677.3 |
1 Woche | 2.80% | 1771.2 | 1720.8 |
1 Monat | 4.45% | 1771.2 | 1677.3 |
3 Monate | 10.71% | 1771.2 | 1490.7 |
6 Monate | 16.88% | 1771.2 | 1465.1 |
1 Jahr | 18.67% | 1771.2 | 1015.6 |
3 Jahre | 40.38% | 1771.2 | 1015.6 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3M CO | 170.85 | 1.07% | 1.81 | 2194972 | 168.88 | 168.22 | 172.49 | 100 | 170.81 | 170.87 | 100 | 2.11% | -3.29% |
Abbott Laboratories | 114.41 | 1.39% | 1.57 | 2818027 | 113.06 | 113.01 | 115.40 | 300 | 114.40 | 114.41 | 100 | 1.38% | 3.06% |
AbbVie | 110.40 | -0.41% | -0.46 | 3577471 | 109.73 | 109.21 | 111.23 | 500 | 110.40 | 110.42 | 100 | 0.31% | 3.46% |
Accenture | 251.91 | -1.12% | -2.86 | 1174326 | 251.86 | 249.06 | 253.79 | 100 | 251.91 | 252.03 | 200 | 0.44% | -2.47% |
Adobe Systems | 472.44 | 0.00% | 0.00 | 2001655 | 474.51 | 463.98 | 477.70 | 100 | 472.38 | 472.59 | 100 | 3.13% | -5.53% |
Allstate Corp | 110.91 | 0.43% | 0.48 | 678819 | 110.05 | 109.87 | 111.88 | 200 | 110.88 | 110.93 | 100 | 1.87% | 0.45% |
Alphabet | 1882.74 | -0.96% | -18.31 | 1397602 | 1920.67 | 1867.53 | 1929.58 | 300 | 1881.10 | 1882.39 | 100 | 9.50% | 8.51% |
Altria Group | 41.93 | 0.24% | 0.10 | 5608473 | 41.77 | 41.34 | 42.23 | 600 | 41.93 | 41.94 | 1200 | 1.53% | 2.02% |
Amazon Com | 3298.73 | 0.20% | 6.50 | 2964856 | 3328.50 | 3243.15 | 3363.89 | 100 | 3297.51 | 3298.98 | 100 | 6.06% | 1.08% |
American Express | 121.16 | -3.95% | -4.98 | 3624805 | 124.24 | 120.32 | 125.00 | 300 | 121.15 | 121.19 | 400 | 3.27% | 4.33% |
American Internation | 39.54 | -1.35% | -0.54 | 2228071 | 39.53 | 38.98 | 39.80 | 200 | 39.54 | 39.55 | 200 | -3.07% | 5.86% |
American Tower | 228.04 | 1.84% | 4.12 | 1340894 | 224.00 | 222.13 | 228.73 | 200 | 228.00 | 228.05 | 100 | 1.83% | -0.24% |
Amgen | 256.11 | 1.03% | 2.61 | 1101866 | 252.05 | 251.85 | 256.86 | 100 | 256.04 | 256.16 | 100 | 3.26% | 10.26% |
Apple | 142.68 | 2.59% | 3.60 | 127239386 | 143.07 | 136.54 | 145.09 | 400 | 142.67 | 142.68 | 200 | 9.38% | 4.81% |
AT&T Inc. | 29.05 | 0.40% | 0.12 | 32012422 | 28.76 | 28.49 | 29.12 | 16000 | 29.04 | 29.05 | 5400 | -0.82% | 0.59% |
Bank of America | 31.07 | -1.52% | -0.48 | 38167095 | 31.27 | 30.57 | 31.30 | 11700 | 31.06 | 31.07 | 200 | -4.42% | 4.09% |
Bank of New York Mel | 41.29 | -1.53% | -0.64 | 5275864 | 41.50 | 41.11 | 41.70 | 500 | 41.29 | 41.30 | 900 | -7.99% | -1.20% |
Berkshire Hathaway ' | 232.95 | 0.01% | 0.03 | 3242734 | 231.67 | 230.45 | 233.19 | 100 | 232.92 | 232.95 | 200 | -0.24% | 0.45% |
Biogen Idec | 274.20 | 1.77% | 4.76 | 551856 | 271.79 | 271.00 | 277.02 | 100 | 274.42 | 274.67 | 200 | -2.32% | 10.04% |
Blackrock | 720.86 | -1.93% | -14.19 | 578563 | 730.82 | 713.62 | 735.77 | 200 | 720.58 | 721.25 | 100 | 1.00% | 1.87% |
Boeing | 202.48 | -1.63% | -3.36 | 12201687 | 203.26 | 199.30 | 203.80 | 100 | 202.45 | 202.50 | 200 | 0.74% | -3.84% |
Booking Holdings | 2024.70 | -2.01% | -41.53 | 628163 | 2044.86 | 1947.09 | 2060.35 | 100 | 2022.74 | 2026.67 | 300 | -2.50% | -7.23% |
Bristol-Myers Squibb | 64.66 | 0.15% | 0.10 | 5672460 | 64.64 | 63.96 | 65.14 | 800 | 64.65 | 64.66 | 200 | -2.98% | 4.08% |
Capital One | 102.20 | -2.98% | -3.14 | 2362887 | 104.00 | 100.68 | 104.44 | 200 | 102.20 | 102.25 | 200 | -6.39% | 6.57% |
Caterpillar | 187.98 | -2.06% | -3.96 | 2269630 | 190.56 | 187.01 | 191.37 | 300 | 187.96 | 188.00 | 400 | -1.38% | 5.45% |
Charter Communicatio | 652.42 | 0.89% | 5.73 | 611810 | 649.64 | 647.84 | 660.30 | 100 | 651.88 | 652.42 | 100 | 2.83% | -2.25% |
Chevron Corp | 90.49 | -1.35% | -1.24 | 5796012 | 90.62 | 89.33 | 91.03 | 100 | 90.48 | 90.50 | 200 | -0.39% | 8.62% |
Cisco Systems | 44.90 | 0.29% | 0.13 | 9608200 | 45.04 | 44.71 | 45.17 | 2900 | 44.89 | 44.90 | 1200 | -1.45% | 0.04% |
Citigroup | 60.10 | -2.00% | -1.23 | 20657872 | 60.67 | 59.17 | 60.77 | 1000 | 60.10 | 60.11 | 100 | -4.52% | -0.54% |
Coca-Cola | 48.70 | 0.42% | 0.20 | 11030353 | 48.42 | 48.24 | 48.84 | 600 | 48.69 | 48.70 | 5400 | -0.43% | -11.58% |
Colgate-Palmolive | 78.61 | 0.54% | 0.42 | 5561444 | 78.21 | 78.15 | 79.10 | 200 | 78.61 | 78.62 | 900 | -4.51% | -8.56% |
Comcast Corp | 48.88 | 0.40% | 0.20 | 10295527 | 48.50 | 48.32 | 49.13 | 1700 | 48.87 | 48.88 | 700 | -0.02% | -7.10% |
ConocoPhillips | 42.19 | -1.17% | -0.50 | 6262875 | 42.13 | 41.24 | 42.30 | 200 | 42.19 | 42.20 | 3400 | -5.39% | 6.75% |
Costco Wholesale | 360.62 | -0.46% | -1.68 | 1835904 | 360.86 | 356.82 | 361.96 | 100 | 360.50 | 360.58 | 100 | 0.04% | -3.84% |
CVS Health | 72.81 | -1.76% | -1.30 | 5518966 | 73.50 | 72.16 | 73.53 | 100 | 72.80 | 72.82 | 200 | -2.81% | 8.52% |
Danaher | 237.81 | -0.10% | -0.23 | 1393213 | 237.91 | 233.57 | 239.30 | 300 | 237.74 | 237.81 | 100 | 0.54% | 7.16% |
DOW INC. DL-,01 | 56.78 | -1.25% | -0.72 | 2572233 | 56.86 | 55.66 | 57.42 | 200 | 56.79 | 56.80 | 100 | 0.33% | 3.60% |
Duke Energy | 92.68 | 2.65% | 2.39 | 1805291 | 90.01 | 89.79 | 92.95 | 200 | 92.67 | 92.69 | 100 | -1.98% | -1.39% |
Eli Lilly & Co | 211.09 | 2.40% | 4.95 | 3869718 | 208.24 | 208.09 | 211.98 | 100 | 211.05 | 211.09 | 300 | 8.06% | 22.09% |
Emerson Electric | 82.14 | -1.90% | -1.59 | 1230974 | 83.25 | 81.53 | 83.50 | 100 | 82.12 | 82.15 | 100 | 1.18% | 4.18% |
Exelon Co. | 42.93 | 0.92% | 0.39 | 3657503 | 42.41 | 42.08 | 43.01 | 900 | 42.92 | 42.94 | 900 | -1.89% | 0.76% |
Exxon Mobil | 46.67 | -1.60% | -0.76 | 19881230 | 46.90 | 46.16 | 47.05 | 1300 | 46.66 | 46.67 | 400 | -0.96% | 15.07% |
277.28 | 1.01% | 2.78 | 15375466 | 278.14 | 271.51 | 280.10 | 200 | 277.28 | 277.33 | 300 | 9.21% | 0.49% | |
Fedex Corp | 252.14 | -0.76% | -1.94 | 1548550 | 252.45 | 248.29 | 254.78 | 200 | 252.10 | 252.21 | 100 | 0.60% | -2.13% |
Ford Motor | 11.14 | -3.30% | -0.38 | 94466923 | 11.49 | 10.88 | 11.52 | 60900 | 11.13 | 11.14 | 7300 | 17.19% | 31.06% |
General Dynamics | 152.91 | 0.09% | 0.14 | 1012256 | 151.82 | 151.11 | 155.70 | 100 | 152.86 | 152.97 | 100 | -0.26% | 2.65% |
General Electric | 10.95 | -1.44% | -0.16 | 64391048 | 11.14 | 10.77 | 11.15 | 35400 | 10.95 | 10.96 | 44600 | -1.94% | 2.87% |
General Motors | 52.82 | -4.66% | -2.58 | 31820031 | 54.95 | 51.02 | 55.16 | 100 | 52.82 | 52.83 | 400 | 10.87% | 33.05% |
Gilead Sciences | 67.69 | 1.12% | 0.75 | 4939381 | 66.71 | 66.40 | 67.75 | 1200 | 67.69 | 67.70 | 600 | 5.70% | 14.90% |
Goldman Sachs Group | 281.70 | -2.66% | -7.69 | 3527001 | 285.53 | 277.50 | 286.35 | 300 | 281.70 | 281.85 | 100 | -3.86% | 9.74% |
Home Depot | 285.06 | 0.38% | 1.06 | 2614742 | 283.85 | 281.42 | 285.77 | 200 | 285.01 | 285.12 | 200 | 3.05% | 6.92% |
Honeywell Internatio | 201.56 | -0.34% | -0.69 | 3527196 | 201.34 | 200.10 | 202.56 | 100 | 201.56 | 201.59 | 100 | -1.81% | -4.91% |
Intel Corp | 55.22 | -2.55% | -1.45 | 48649582 | 56.38 | 54.06 | 56.50 | 700 | 55.21 | 55.22 | 1800 | -1.60% | 13.73% |
IBM | 118.17 | -0.38% | -0.45 | 10746071 | 118.76 | 117.45 | 119.54 | 100 | 118.16 | 118.17 | 700 | -7.62% | -5.78% |
Johnson & Johnson | 165.47 | 1.18% | 1.93 | 6794097 | 165.01 | 163.66 | 166.09 | 200 | 165.46 | 165.49 | 200 | 2.03% | 3.92% |
JPMorgan Chase | 132.09 | -1.27% | -1.70 | 10814600 | 132.14 | 130.06 | 133.17 | 600 | 132.09 | 132.11 | 200 | -3.50% | 5.29% |
Kinder Morgan | 15.25 | -0.47% | -0.07 | 12328770 | 15.25 | 15.02 | 15.54 | 8600 | 15.24 | 15.25 | 8800 | -1.10% | 12.07% |
Kraft Heinz | 33.51 | 1.81% | 0.59 | 4262834 | 32.81 | 32.74 | 33.73 | 500 | 33.50 | 33.51 | 1500 | 2.88% | -5.05% |
Lockheed Martin | 342.68 | 0.82% | 2.80 | 1451142 | 339.36 | 337.90 | 346.89 | 100 | 342.60 | 342.82 | 100 | -2.13% | -4.25% |
Lowes Companies | 173.85 | 0.84% | 1.45 | 2607100 | 172.91 | 171.44 | 175.15 | 300 | 173.82 | 173.89 | 200 | 0.62% | 7.41% |
MasterCard | 326.82 | -0.66% | -2.17 | 5008659 | 327.51 | 317.23 | 329.93 | 100 | 326.78 | 326.87 | 200 | 1.77% | -7.83% |
McDonald's | 213.12 | -0.12% | -0.26 | 1808491 | 212.22 | 210.56 | 214.05 | 100 | 213.08 | 213.14 | 100 | 1.65% | -0.56% |
Medtronic | 116.33 | -0.22% | -0.26 | 1973993 | 116.73 | 115.82 | 116.98 | 100 | 116.32 | 116.35 | 100 | -0.20% | -0.48% |
Merck & Co | 81.00 | 0.03% | 0.02 | 6618472 | 80.71 | 80.06 | 81.19 | 200 | 81.00 | 81.01 | 300 | -2.88% | -1.00% |
MetLife | 50.46 | -0.79% | -0.40 | 2789607 | 50.21 | 49.83 | 50.59 | 600 | 50.46 | 50.47 | 300 | -0.55% | 8.33% |
Microsoft | 228.48 | 1.12% | 2.53 | 23565553 | 229.12 | 224.22 | 229.74 | 200 | 228.48 | 228.50 | 200 | 6.25% | 1.59% |
Mondelez Internation | 56.80 | 0.98% | 0.55 | 5029173 | 55.99 | 55.78 | 57.05 | 300 | 56.80 | 56.81 | 1400 | -1.70% | -3.80% |
Morgan Stanley | 72.46 | -2.25% | -1.67 | 11447804 | 73.39 | 71.92 | 74.02 | 500 | 72.46 | 72.47 | 200 | -1.48% | 8.17% |
Netflix | 555.22 | -1.76% | -9.95 | 5660811 | 567.00 | 548.65 | 569.75 | 100 | 555.02 | 555.30 | 100 | 13.49% | 4.52% |
Nextera Energy | 87.05 | 3.37% | 2.84 | 7896066 | 84.12 | 84.10 | 87.69 | 100 | 87.05 | 87.07 | 300 | 2.65% | 9.15% |
NIKE 'B' | 137.11 | -1.61% | -2.24 | 4471515 | 138.99 | 134.74 | 139.18 | 100 | 137.09 | 137.11 | 100 | -0.97% | -1.50% |
Nvidia Corporation | 544.54 | -0.72% | -3.96 | 4897228 | 551.27 | 529.46 | 553.14 | 100 | 544.28 | 544.55 | 100 | 6.63% | 5.04% |
Oracle | 60.66 | 0.50% | 0.30 | 5473907 | 60.38 | 59.77 | 60.95 | 400 | 60.65 | 60.66 | 800 | -2.30% | -6.69% |
PayPal Holdings | 247.24 | -1.89% | -4.76 | 6135419 | 253.80 | 242.22 | 254.39 | 200 | 247.21 | 247.26 | 100 | 5.09% | 7.60% |
PepsiCo | 140.00 | 1.02% | 1.41 | 2420071 | 138.06 | 137.58 | 140.25 | 100 | 139.99 | 140.01 | 200 | -1.98% | -6.55% |
Pfizer Inc | 37.09 | 1.49% | 0.54 | 22220404 | 36.55 | 36.32 | 37.18 | 3700 | 37.09 | 37.10 | 2500 | -0.41% | -0.71% |
Philip Morris | 80.92 | 0.30% | 0.24 | 2444663 | 80.50 | 80.04 | 81.24 | 500 | 80.91 | 80.93 | 200 | -0.32% | -2.55% |
Procter & Gamble | 132.05 | 1.58% | 2.05 | 7271269 | 129.95 | 129.90 | 133.00 | 100 | 132.05 | 132.07 | 200 | -3.55% | -6.57% |
QUALCOMM | 164.06 | 1.01% | 1.65 | 3654228 | 164.32 | 161.73 | 167.04 | 100 | 164.04 | 164.09 | 100 | 3.39% | 6.62% |
Raytheon Technologie | 66.15 | -2.12% | -1.43 | 7694532 | 66.04 | 65.02 | 66.52 | 500 | 66.14 | 66.16 | 700 | -2.34% | -5.50% |
Salesforce.com | 225.52 | -0.11% | -0.25 | 6455382 | 229.69 | 221.32 | 230.30 | 200 | 225.46 | 225.52 | 200 | 5.93% | 1.46% |
Schlumberger | 23.45 | -3.93% | -0.96 | 11766403 | 24.37 | 23.21 | 24.37 | 1000 | 23.44 | 23.45 | 1200 | -2.01% | 11.82% |
Simon Property Group | 97.28 | 1.88% | 1.79 | 4178292 | 94.66 | 94.00 | 100.17 | 200 | 97.26 | 97.30 | 100 | 2.68% | 11.97% |
Southern | 60.41 | 0.45% | 0.27 | 1924349 | 59.87 | 59.58 | 60.76 | 200 | 60.40 | 60.42 | 100 | 0.80% | -2.10% |
Starbucks | 103.50 | -0.39% | -0.41 | 3277456 | 103.75 | 102.17 | 103.95 | 400 | 103.48 | 103.52 | 600 | 1.54% | -2.87% |
TARGET CORP | 190.12 | -0.93% | -1.79 | 2017361 | 191.56 | 189.23 | 193.11 | 300 | 190.06 | 190.18 | 300 | -1.48% | 8.71% |
Tesla | 876.88 | 3.57% | 30.25 | 33139885 | 855.00 | 838.82 | 900.40 | 200 | 876.60 | 876.93 | 100 | 2.48% | 19.98% |
Texas Instruments | 172.14 | -0.39% | -0.67 | 2587396 | 173.37 | 170.68 | 174.57 | 200 | 172.13 | 172.17 | 400 | 2.14% | 5.29% |
Thermo Fisher Scient | 518.67 | 0.79% | 4.08 | 1196858 | 518.53 | 515.62 | 522.00 | 300 | 518.40 | 518.78 | 100 | 2.28% | 10.48% |
U.S. Bancorp | 45.79 | -0.15% | -0.07 | 5275864 | 45.56 | 44.91 | 45.80 | 600 | 45.78 | 45.79 | 200 | -5.25% | -1.57% |
Union Pacific | 206.76 | -0.18% | -0.37 | 2968636 | 205.16 | 201.12 | 207.12 | 100 | 206.73 | 206.76 | 100 | -4.37% | -0.52% |
United Parcel Servic | 162.30 | 2.08% | 3.31 | 2390915 | 159.71 | 159.11 | 164.14 | 200 | 162.28 | 162.33 | 200 | 0.06% | -5.59% |
UnitedHealth Group | 345.91 | -0.47% | -1.64 | 1625067 | 347.15 | 344.60 | 350.39 | 200 | 345.76 | 345.92 | 100 | -1.07% | -0.89% |
Verizon Communicatio | 58.41 | 1.64% | 0.94 | 15824793 | 57.47 | 57.18 | 58.62 | 800 | 58.41 | 58.42 | 2900 | 0.16% | -2.18% |
Visa | 200.41 | -0.80% | -1.61 | 11584974 | 200.34 | 195.75 | 201.64 | 200 | 200.41 | 200.42 | 300 | 0.21% | -7.64% |
Wal-Mart Stores | 145.94 | -0.27% | -0.39 | 4878568 | 145.36 | 144.27 | 146.16 | 100 | 145.92 | 145.94 | 200 | 1.17% | 1.51% |
Walgreens Boots Alli | 47.82 | 0.78% | 0.37 | 3411754 | 46.69 | 46.30 | 47.90 | 200 | 47.81 | 47.83 | 300 | -3.00% | 18.98% |
Walt Disney Company | 171.03 | -1.01% | -1.75 | 5877098 | 171.88 | 168.77 | 173.11 | 100 | 170.96 | 171.03 | 300 | 0.78% | -4.64% |
Wells Fargo | 32.15 | 0.77% | 0.24 | 18998541 | 31.88 | 31.61 | 32.21 | 4200 | 32.14 | 32.15 | 900 | -0.44% | 5.70% |